31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 193300 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 6446 |
| 3 | 20230913 | 193200 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 4 | 20230913 | 193100 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 5 | 20230913 | 193000 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 6 | 20230913 | 192900 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 7 | 20230913 | 192800 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 8 | 20230913 | 192700 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 9 | 20230913 | 192600 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 10 | 20230913 | 192500 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 11 | 20230913 | 192400 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 12 | 20230913 | 192300 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 13 | 20230913 | 192200 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 14 | 20230913 | 192100 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 15 | 20230913 | 192000 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 16 | 20230913 | 191900 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 17 | 20230913 | 191800 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 18 | 20230913 | 191700 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 19 | 20230913 | 191600 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 20 | 20230913 | 191500 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 21 | 20230913 | 191400 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 22 | 20230913 | 191300 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 23 | 20230913 | 191200 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 24 | 20230913 | 191100 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 25 | 20230913 | 191000 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 26 | 20230913 | 190900 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 27 | 20230913 | 190800 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 28 | 20230913 | 190700 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 29 | 20230913 | 190600 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 30 | 20230913 | 190500 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 31 | 20230913 | 190400 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 32 | 20230913 | 190300 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 6446 |
| 33 | 20230913 | 190200 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 34 | 20230913 | 190100 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 35 | 20230913 | 190000 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 36 | 20230913 | 185900 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 37 | 20230913 | 185800 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 38 | 20230913 | 185700 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 39 | 20230913 | 185600 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 40 | 20230913 | 185500 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 41 | 20230913 | 185400 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 42 | 20230913 | 185300 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 43 | 20230913 | 185200 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 44 | 20230913 | 185100 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 45 | 20230913 | 185000 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 46 | 20230913 | 184900 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 47 | 20230913 | 184800 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 48 | 20230913 | 184700 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 49 | 20230913 | 184600 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 50 | 20230913 | 184500 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 51 | 20230913 | 184400 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 52 | 20230913 | 184300 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 53 | 20230913 | 184200 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 54 | 20230913 | 184100 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 55 | 20230913 | 184000 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 56 | 20230913 | 183900 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 57 | 20230913 | 183800 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 58 | 20230913 | 183700 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 59 | 20230913 | 183600 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 60 | 20230913 | 183500 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 61 | 20230913 | 183400 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 62 | 20230913 | 183300 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 6446 |
| 63 | 20230913 | 183200 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 64 | 20230913 | 183100 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 65 | 20230913 | 183000 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 66 | 20230913 | 182900 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 67 | 20230913 | 182800 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 68 | 20230913 | 182700 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 69 | 20230913 | 182600 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 70 | 20230913 | 182500 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 71 | 20230913 | 182400 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 72 | 20230913 | 182300 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 73 | 20230913 | 182200 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 74 | 20230913 | 182100 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 75 | 20230913 | 182000 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 76 | 20230913 | 181900 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 77 | 20230913 | 181800 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 78 | 20230913 | 181700 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 79 | 20230913 | 181600 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 80 | 20230913 | 181500 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 81 | 20230913 | 181400 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 82 | 20230913 | 181300 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 83 | 20230913 | 181200 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 84 | 20230913 | 181100 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 85 | 20230913 | 181000 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 86 | 20230913 | 180900 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 87 | 20230913 | 180800 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 88 | 20230913 | 180700 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 89 | 20230913 | 180600 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 90 | 20230913 | 180500 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 91 | 20230913 | 180400 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 92 | 20230913 | 180300 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 6446 |
| 93 | 20230913 | 180200 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 94 | 20230913 | 180100 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 95 | 20230913 | 180000 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 96 | 20230913 | 175900 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 97 | 20230913 | 175800 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 98 | 20230913 | 175700 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 99 | 20230913 | 175600 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 100 | 20230913 | 175500 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 101 | 20230913 | 175400 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 102 | 20230913 | 175300 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 103 | 20230913 | 175200 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 104 | 20230913 | 175100 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 105 | 20230913 | 175000 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 106 | 20230913 | 174900 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 107 | 20230913 | 174800 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 108 | 20230913 | 174700 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 109 | 20230913 | 174600 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 110 | 20230913 | 174500 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 111 | 20230913 | 174400 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 112 | 20230913 | 174300 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 113 | 20230913 | 174200 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 114 | 20230913 | 174100 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 115 | 20230913 | 174000 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 116 | 20230913 | 173900 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 117 | 20230913 | 173800 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 118 | 20230913 | 173700 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 119 | 20230913 | 173600 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 120 | 20230913 | 173500 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 121 | 20230913 | 173400 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 122 | 20230913 | 173300 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 6446 |
| 123 | 20230913 | 173200 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 124 | 20230913 | 173100 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 125 | 20230913 | 173000 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 126 | 20230913 | 172900 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 127 | 20230913 | 172800 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 128 | 20230913 | 172700 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 129 | 20230913 | 172600 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 130 | 20230913 | 172500 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 131 | 20230913 | 172400 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 132 | 20230913 | 172300 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 133 | 20230913 | 172200 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 134 | 20230913 | 172100 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 135 | 20230913 | 172000 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 136 | 20230913 | 171900 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 137 | 20230913 | 171800 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 138 | 20230913 | 171700 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 139 | 20230913 | 171600 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 140 | 20230913 | 171500 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 141 | 20230913 | 171400 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 142 | 20230913 | 171300 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 143 | 20230913 | 171200 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 144 | 20230913 | 171100 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 145 | 20230913 | 171000 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 146 | 20230913 | 170900 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 147 | 20230913 | 170800 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 148 | 20230913 | 170700 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 149 | 20230913 | 170600 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 150 | 20230913 | 170500 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 151 | 20230913 | 170400 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 152 | 20230913 | 170300 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 6446 |
| 153 | 20230913 | 170200 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 154 | 20230913 | 170100 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 155 | 20230913 | 170000 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 156 | 20230913 | 165900 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 157 | 20230913 | 165800 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 158 | 20230913 | 165700 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 159 | 20230913 | 165600 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 160 | 20230913 | 165500 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 161 | 20230913 | 165400 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 162 | 20230913 | 165300 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 163 | 20230913 | 165200 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 164 | 20230913 | 165100 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 165 | 20230913 | 165000 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 166 | 20230913 | 164900 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 167 | 20230913 | 164800 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 168 | 20230913 | 164700 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 169 | 20230913 | 164600 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 170 | 20230913 | 164500 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 171 | 20230913 | 164400 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 172 | 20230913 | 164300 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 173 | 20230913 | 164200 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 174 | 20230913 | 164100 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 175 | 20230913 | 164000 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 176 | 20230913 | 163900 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 177 | 20230913 | 163800 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 178 | 20230913 | 163700 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 179 | 20230913 | 163600 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 180 | 20230913 | 163500 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 181 | 20230913 | 163400 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 182 | 20230913 | 163300 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 6446 |
| 183 | 20230913 | 163200 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 184 | 20230913 | 163100 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 185 | 20230913 | 163000 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 186 | 20230913 | 162900 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 187 | 20230913 | 162800 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 188 | 20230913 | 162700 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 189 | 20230913 | 162600 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 190 | 20230913 | 162500 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 191 | 20230913 | 162400 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 192 | 20230913 | 162300 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 193 | 20230913 | 162200 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 194 | 20230913 | 162100 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 195 | 20230913 | 162000 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 196 | 20230913 | 161900 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 197 | 20230913 | 161800 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 198 | 20230913 | 161700 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 199 | 20230913 | 161600 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 200 | 20230913 | 161500 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 201 | 20230913 | 161400 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 202 | 20230913 | 161300 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 203 | 20230913 | 161200 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 204 | 20230913 | 161100 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 205 | 20230913 | 161000 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 206 | 20230913 | 160900 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 207 | 20230913 | 160800 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 208 | 20230913 | 160700 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 209 | 20230913 | 160600 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 210 | 20230913 | 160500 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 211 | 20230913 | 160400 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 212 | 20230913 | 160300 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 6446 |
| 213 | 20230913 | 160200 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 214 | 20230913 | 160100 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 215 | 20230913 | 160000 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 216 | 20230913 | 155900 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 217 | 20230913 | 155800 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 218 | 20230913 | 155700 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 219 | 20230913 | 155600 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 220 | 20230913 | 155500 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 221 | 20230913 | 155400 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 222 | 20230913 | 155300 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 223 | 20230913 | 155200 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 224 | 20230913 | 155100 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 225 | 20230913 | 155000 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 226 | 20230913 | 154900 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 227 | 20230913 | 154800 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 228 | 20230913 | 154700 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 229 | 20230913 | 154600 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 230 | 20230913 | 154500 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 231 | 20230913 | 154400 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 232 | 20230913 | 154300 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 233 | 20230913 | 154200 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 234 | 20230913 | 154100 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 235 | 20230913 | 154000 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 236 | 20230913 | 153900 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 237 | 20230913 | 153800 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 238 | 20230913 | 153700 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 239 | 20230913 | 153600 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 240 | 20230913 | 153500 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 241 | 20230913 | 153400 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 242 | 20230913 | 153300 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 6446 |
| 243 | 20230913 | 153200 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 244 | 20230913 | 153100 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 245 | 20230913 | 153000 | 2830934960 | 7520 | 7520 | 7520 | 7520 | 6446 |
| 246 | 20230913 | 152900 | 2782461040 | 7530 | 7530 | 7530 | 7530 | 0 |
| 247 | 20230913 | 152800 | 2782461040 | 7530 | 7530 | 7530 | 7530 | 0 |
| 248 | 20230913 | 152700 | 2782461040 | 7530 | 7530 | 7530 | 7530 | 0 |
| 249 | 20230913 | 152600 | 2782461040 | 7530 | 7530 | 7530 | 7530 | 0 |
| 250 | 20230913 | 152500 | 2782461040 | 7530 | 7530 | 7530 | 7530 | 0 |
| 251 | 20230913 | 152400 | 2782461040 | 7530 | 7530 | 7530 | 7530 | 0 |
| 252 | 20230913 | 152300 | 2782461040 | 7530 | 7530 | 7530 | 7530 | 0 |
| 253 | 20230913 | 152200 | 2782461040 | 7530 | 7530 | 7530 | 7530 | 0 |
| 254 | 20230913 | 152100 | 2782461040 | 7530 | 7530 | 7530 | 7530 | 0 |
| 255 | 20230913 | 152000 | 2782461040 | 7530 | 7530 | 7530 | 7530 | 0 |
| 256 | 20230913 | 151900 | 2782461040 | 7530 | 7550 | 7550 | 7530 | 1027 |
| 257 | 20230913 | 151800 | 2774721590 | 7550 | 7530 | 7550 | 7530 | 102 |
| 258 | 20230913 | 151700 | 2773953510 | 7530 | 7530 | 7530 | 7530 | 1050 |
| 259 | 20230913 | 151600 | 2766047010 | 7530 | 7540 | 7550 | 7520 | 2159 |
| 260 | 20230913 | 151500 | 2749794240 | 7540 | 7550 | 7560 | 7530 | 1521 |
| 261 | 20230913 | 151400 | 2738318560 | 7560 | 7550 | 7560 | 7550 | 1007 |
| 262 | 20230913 | 151300 | 2730713100 | 7550 | 7560 | 7560 | 7550 | 285 |
| 263 | 20230913 | 151200 | 2728560710 | 7560 | 7570 | 7570 | 7550 | 3938 |
| 264 | 20230913 | 151100 | 2698782970 | 7570 | 7580 | 7580 | 7570 | 733 |
| 265 | 20230913 | 151000 | 2693232770 | 7580 | 7580 | 7580 | 7570 | 224 |
| 266 | 20230913 | 150900 | 2691534860 | 7570 | 7580 | 7580 | 7570 | 121 |
| 267 | 20230913 | 150800 | 2690617780 | 7580 | 7580 | 7580 | 7570 | 753 |
| 268 | 20230913 | 150700 | 2684913040 | 7580 | 7590 | 7590 | 7580 | 151 |
| 269 | 20230913 | 150600 | 2683767110 | 7600 | 7600 | 7600 | 7580 | 717 |
| 270 | 20230913 | 150500 | 2678329920 | 7600 | 7600 | 7600 | 7590 | 596 |
| 271 | 20230913 | 150400 | 2673800330 | 7600 | 7590 | 7600 | 7590 | 146 |
| 272 | 20230913 | 150300 | 2672691330 | 7590 | 7570 | 7590 | 7570 | 1040 |
| 273 | 20230913 | 150200 | 2664813930 | 7580 | 7580 | 7580 | 7580 | 255 |
| 274 | 20230913 | 150100 | 2662881030 | 7580 | 7580 | 7580 | 7580 | 85 |
| 275 | 20230913 | 150000 | 2662236730 | 7580 | 7570 | 7580 | 7560 | 14 |
| 276 | 20230913 | 145900 | 2662130770 | 7580 | 7560 | 7580 | 7560 | 654 |
| 277 | 20230913 | 145800 | 2657179150 | 7560 | 7580 | 7580 | 7560 | 298 |
| 278 | 20230913 | 145700 | 2654922450 | 7580 | 7570 | 7580 | 7560 | 215 |
| 279 | 20230913 | 145600 | 2653296960 | 7570 | 7570 | 7570 | 7570 | 360 |
| 280 | 20230913 | 145500 | 2650571760 | 7580 | 7580 | 7580 | 7570 | 116 |
| 281 | 20230913 | 145400 | 2649692680 | 7560 | 7570 | 7580 | 7560 | 935 |
| 282 | 20230913 | 145300 | 2642612440 | 7580 | 7580 | 7580 | 7580 | 456 |
| 283 | 20230913 | 145200 | 2639155960 | 7580 | 7570 | 7580 | 7560 | 1052 |
| 284 | 20230913 | 145100 | 2631184620 | 7570 | 7580 | 7580 | 7560 | 1604 |
| 285 | 20230913 | 145000 | 2619054570 | 7590 | 7570 | 7590 | 7570 | 1331 |
| 286 | 20230913 | 144900 | 2608960980 | 7570 | 7570 | 7570 | 7570 | 307 |
| 287 | 20230913 | 144800 | 2606636990 | 7570 | 7570 | 7580 | 7570 | 753 |
| 288 | 20230913 | 144700 | 2600935930 | 7580 | 7580 | 7580 | 7580 | 202 |
| 289 | 20230913 | 144600 | 2599404770 | 7570 | 7580 | 7580 | 7570 | 1061 |
| 290 | 20230913 | 144500 | 2591365390 | 7580 | 7580 | 7580 | 7570 | 118 |
| 291 | 20230913 | 144400 | 2590471260 | 7580 | 7580 | 7580 | 7580 | 322 |
| 292 | 20230913 | 144300 | 2588030500 | 7580 | 7590 | 7590 | 7580 | 199 |
| 293 | 20230913 | 144200 | 2586521130 | 7590 | 7580 | 7590 | 7580 | 269 |
| 294 | 20230913 | 144100 | 2584479940 | 7590 | 7590 | 7590 | 7590 | 177 |
| 295 | 20230913 | 144000 | 2583136510 | 7590 | 7590 | 7600 | 7590 | 86 |
| 296 | 20230913 | 143900 | 2582483760 | 7590 | 7590 | 7590 | 7580 | 99 |
| 297 | 20230913 | 143800 | 2581732480 | 7590 | 7580 | 7590 | 7580 | 67 |
| 298 | 20230913 | 143700 | 2581224610 | 7580 | 7590 | 7590 | 7580 | 1012 |
| 299 | 20230913 | 143600 | 2573551780 | 7590 | 7590 | 7600 | 7590 | 609 |
| 300 | 20230913 | 143500 | 2568928610 | 7600 | 7600 | 7600 | 7590 | 590 |
| 301 | 20230913 | 143400 | 2564449210 | 7600 | 7600 | 7610 | 7600 | 537 |
| 302 | 20230913 | 143300 | 2560367860 | 7590 | 7600 | 7600 | 7590 | 138 |
| 303 | 20230913 | 143200 | 2559319590 | 7600 | 7600 | 7600 | 7600 | 96 |
| 304 | 20230913 | 143100 | 2558589990 | 7600 | 7600 | 7600 | 7600 | 87 |
| 305 | 20230913 | 143000 | 2557928790 | 7600 | 7600 | 7610 | 7600 | 1315 |
| 306 | 20230913 | 142900 | 2547934760 | 7600 | 7610 | 7610 | 7600 | 296 |
| 307 | 20230913 | 142800 | 2545683460 | 7600 | 7610 | 7610 | 7600 | 450 |
| 308 | 20230913 | 142700 | 2542262610 | 7600 | 7620 | 7620 | 7600 | 99 |
| 309 | 20230913 | 142600 | 2541508490 | 7610 | 7610 | 7610 | 7610 | 200 |
| 310 | 20230913 | 142500 | 2539986490 | 7620 | 7620 | 7620 | 7620 | 120 |
| 311 | 20230913 | 142400 | 2539072090 | 7600 | 7600 | 7610 | 7600 | 115 |
| 312 | 20230913 | 142300 | 2538197090 | 7610 | 7610 | 7610 | 7610 | 0 |
| 313 | 20230913 | 142200 | 2538197090 | 7610 | 7620 | 7620 | 7600 | 474 |
| 314 | 20230913 | 142100 | 2534593260 | 7620 | 7600 | 7620 | 7600 | 64 |
| 315 | 20230913 | 142000 | 2534106800 | 7600 | 7600 | 7600 | 7600 | 120 |
| 316 | 20230913 | 141900 | 2533194800 | 7610 | 7610 | 7610 | 7610 | 373 |
| 317 | 20230913 | 141800 | 2530356270 | 7630 | 7610 | 7630 | 7610 | 24 |
| 318 | 20230913 | 141700 | 2530173510 | 7620 | 7640 | 7640 | 7620 | 898 |
| 319 | 20230913 | 141600 | 2523330550 | 7640 | 7630 | 7640 | 7630 | 815 |
| 320 | 20230913 | 141500 | 2517112080 | 7640 | 7640 | 7640 | 7630 | 184 |
| 321 | 20230913 | 141400 | 2515706450 | 7640 | 7640 | 7640 | 7640 | 0 |
| 322 | 20230913 | 141300 | 2515706450 | 7640 | 7640 | 7640 | 7640 | 50 |
| 323 | 20230913 | 141200 | 2515324450 | 7640 | 7640 | 7640 | 7630 | 15 |
| 324 | 20230913 | 141100 | 2515209980 | 7630 | 7650 | 7650 | 7630 | 2059 |
| 325 | 20230913 | 141000 | 2499483220 | 7650 | 7640 | 7650 | 7640 | 102 |
| 326 | 20230913 | 140900 | 2498703930 | 7650 | 7640 | 7650 | 7640 | 2 |
| 327 | 20230913 | 140800 | 2498688640 | 7640 | 7640 | 7640 | 7640 | 500 |
| 328 | 20230913 | 140700 | 2494868640 | 7640 | 7650 | 7650 | 7640 | 120 |
| 329 | 20230913 | 140600 | 2493951640 | 7640 | 7640 | 7640 | 7640 | 30 |
| 330 | 20230913 | 140500 | 2493722440 | 7650 | 7650 | 7650 | 7650 | 0 |
| 331 | 20230913 | 140400 | 2493722440 | 7650 | 7640 | 7650 | 7640 | 301 |
| 332 | 20230913 | 140300 | 2491420790 | 7640 | 7640 | 7650 | 7640 | 164 |
| 333 | 20230913 | 140200 | 2490167740 | 7640 | 7640 | 7650 | 7640 | 294 |
| 334 | 20230913 | 140100 | 2487921570 | 7640 | 7640 | 7650 | 7640 | 33 |
| 335 | 20230913 | 140000 | 2487669310 | 7650 | 7630 | 7650 | 7630 | 1184 |
| 336 | 20230913 | 135900 | 2478623490 | 7630 | 7630 | 7640 | 7630 | 280 |
| 337 | 20230913 | 135800 | 2476487080 | 7640 | 7650 | 7650 | 7640 | 111 |
| 338 | 20230913 | 135700 | 2475639030 | 7640 | 7640 | 7640 | 7640 | 808 |
| 339 | 20230913 | 135600 | 2469465910 | 7630 | 7630 | 7630 | 7630 | 163 |
| 340 | 20230913 | 135500 | 2468222220 | 7630 | 7630 | 7630 | 7630 | 60 |
| 341 | 20230913 | 135400 | 2467764420 | 7640 | 7640 | 7640 | 7640 | 1 |
| 342 | 20230913 | 135300 | 2467756780 | 7630 | 7630 | 7640 | 7630 | 725 |
| 343 | 20230913 | 135200 | 2462224800 | 7630 | 7630 | 7630 | 7630 | 0 |
| 344 | 20230913 | 135100 | 2462224800 | 7630 | 7630 | 7630 | 7630 | 98 |
| 345 | 20230913 | 135000 | 2461477060 | 7630 | 7630 | 7630 | 7630 | 590 |
| 346 | 20230913 | 134900 | 2456975360 | 7630 | 7630 | 7630 | 7630 | 150 |
| 347 | 20230913 | 134800 | 2455830860 | 7630 | 7630 | 7630 | 7630 | 0 |
| 348 | 20230913 | 134700 | 2455830860 | 7630 | 7630 | 7630 | 7630 | 190 |
| 349 | 20230913 | 134600 | 2454381160 | 7630 | 7630 | 7630 | 7630 | 179 |
| 350 | 20230913 | 134500 | 2453015390 | 7630 | 7640 | 7640 | 7630 | 311 |
| 351 | 20230913 | 134400 | 2450639700 | 7640 | 7640 | 7640 | 7640 | 1 |
| 352 | 20230913 | 134300 | 2450632060 | 7630 | 7630 | 7640 | 7630 | 350 |
| 353 | 20230913 | 134200 | 2447958560 | 7640 | 7640 | 7640 | 7640 | 31 |
| 354 | 20230913 | 134100 | 2447721720 | 7640 | 7640 | 7640 | 7640 | 0 |
| 355 | 20230913 | 134000 | 2447721720 | 7640 | 7640 | 7640 | 7640 | 50 |
| 356 | 20230913 | 133900 | 2447339720 | 7640 | 7640 | 7640 | 7640 | 30 |
| 357 | 20230913 | 133800 | 2447110520 | 7640 | 7640 | 7640 | 7640 | 1 |
| 358 | 20230913 | 133700 | 2447102880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 359 | 20230913 | 133600 | 2447102880 | 7630 | 7630 | 7630 | 7630 | 377 |
| 360 | 20230913 | 133500 | 2444226370 | 7620 | 7620 | 7620 | 7620 | 161 |
| 361 | 20230913 | 133400 | 2442999550 | 7620 | 7600 | 7620 | 7600 | 101 |
| 362 | 20230913 | 133300 | 2442231930 | 7600 | 7620 | 7620 | 7600 | 240 |
| 363 | 20230913 | 133200 | 2440405920 | 7630 | 7630 | 7630 | 7630 | 0 |
| 364 | 20230913 | 133100 | 2440405920 | 7630 | 7630 | 7630 | 7630 | 0 |
| 365 | 20230913 | 133000 | 2440405920 | 7630 | 7620 | 7630 | 7610 | 220 |
| 366 | 20230913 | 132900 | 2438730720 | 7620 | 7630 | 7630 | 7620 | 24 |
| 367 | 20230913 | 132800 | 2438547640 | 7620 | 7630 | 7630 | 7620 | 4 |
| 368 | 20230913 | 132700 | 2438517130 | 7620 | 7630 | 7630 | 7620 | 102 |
| 369 | 20230913 | 132600 | 2437739880 | 7620 | 7620 | 7630 | 7620 | 53 |
| 370 | 20230913 | 132500 | 2437335520 | 7620 | 7620 | 7630 | 7620 | 51 |
| 371 | 20230913 | 132400 | 2436946410 | 7620 | 7630 | 7630 | 7620 | 51 |
| 372 | 20230913 | 132300 | 2436557290 | 7630 | 7630 | 7630 | 7620 | 3 |
| 373 | 20230913 | 132200 | 2436534410 | 7620 | 7610 | 7620 | 7610 | 746 |
| 374 | 20230913 | 132100 | 2430849990 | 7610 | 7610 | 7610 | 7610 | 335 |
| 375 | 20230913 | 132000 | 2428300640 | 7600 | 7590 | 7600 | 7590 | 5445 |
| 376 | 20230913 | 131900 | 2386943930 | 7580 | 7560 | 7580 | 7560 | 338 |
| 377 | 20230913 | 131800 | 2384382890 | 7560 | 7570 | 7570 | 7560 | 940 |
| 378 | 20230913 | 131700 | 2377275860 | 7590 | 7580 | 7590 | 7560 | 1053 |
| 379 | 20230913 | 131600 | 2369304630 | 7570 | 7580 | 7580 | 7570 | 211 |
| 380 | 20230913 | 131500 | 2367706250 | 7580 | 7580 | 7580 | 7580 | 150 |
| 381 | 20230913 | 131400 | 2366569250 | 7600 | 7600 | 7600 | 7600 | 1 |
| 382 | 20230913 | 131300 | 2366561650 | 7590 | 7590 | 7590 | 7590 | 21 |
| 383 | 20230913 | 131200 | 2366402260 | 7590 | 7600 | 7600 | 7590 | 244 |
| 384 | 20230913 | 131100 | 2364547870 | 7600 | 7600 | 7600 | 7600 | 100 |
| 385 | 20230913 | 131000 | 2363787870 | 7610 | 7610 | 7610 | 7610 | 0 |
| 386 | 20230913 | 130900 | 2363787870 | 7610 | 7590 | 7610 | 7580 | 120 |
| 387 | 20230913 | 130800 | 2362877580 | 7600 | 7600 | 7600 | 7600 | 6 |
| 388 | 20230913 | 130700 | 2362831980 | 7600 | 7600 | 7600 | 7600 | 123 |
| 389 | 20230913 | 130600 | 2361897180 | 7620 | 7590 | 7620 | 7590 | 706 |
| 390 | 20230913 | 130500 | 2356535080 | 7610 | 7610 | 7610 | 7610 | 1 |
| 391 | 20230913 | 130400 | 2356527470 | 7600 | 7600 | 7600 | 7600 | 39 |
| 392 | 20230913 | 130300 | 2356231070 | 7600 | 7600 | 7600 | 7590 | 372 |
| 393 | 20230913 | 130200 | 2353404440 | 7600 | 7600 | 7600 | 7600 | 81 |
| 394 | 20230913 | 130100 | 2352788840 | 7600 | 7600 | 7600 | 7600 | 50 |
| 395 | 20230913 | 130000 | 2352408840 | 7590 | 7590 | 7590 | 7590 | 36 |
| 396 | 20230913 | 125900 | 2352135600 | 7590 | 7570 | 7590 | 7570 | 138 |
| 397 | 20230913 | 125800 | 2351088270 | 7570 | 7590 | 7590 | 7570 | 342 |
| 398 | 20230913 | 125700 | 2348499190 | 7580 | 7580 | 7580 | 7580 | 18 |
| 399 | 20230913 | 125600 | 2348362750 | 7580 | 7590 | 7590 | 7580 | 75 |
| 400 | 20230913 | 125500 | 2347793940 | 7590 | 7600 | 7600 | 7590 | 58 |
| 401 | 20230913 | 125400 | 2347353340 | 7600 | 7590 | 7600 | 7590 | 101 |
| 402 | 20230913 | 125300 | 2346586740 | 7590 | 7590 | 7590 | 7590 | 3 |
| 403 | 20230913 | 125200 | 2346563970 | 7590 | 7590 | 7590 | 7590 | 3 |
| 404 | 20230913 | 125100 | 2346541200 | 7600 | 7600 | 7600 | 7600 | 2 |
| 405 | 20230913 | 125000 | 2346526000 | 7610 | 7610 | 7610 | 7610 | 0 |
| 406 | 20230913 | 124900 | 2346526000 | 7610 | 7610 | 7610 | 7610 | 0 |
| 407 | 20230913 | 124800 | 2346526000 | 7610 | 7590 | 7610 | 7570 | 1925 |
| 408 | 20230913 | 124700 | 2331931950 | 7590 | 7600 | 7600 | 7590 | 104 |
| 409 | 20230913 | 124600 | 2331141650 | 7620 | 7620 | 7620 | 7620 | 2 |
| 410 | 20230913 | 124500 | 2331126410 | 7600 | 7600 | 7600 | 7590 | 213 |
| 411 | 20230913 | 124400 | 2329507630 | 7620 | 7610 | 7620 | 7610 | 507 |
| 412 | 20230913 | 124300 | 2325649300 | 7610 | 7590 | 7610 | 7590 | 132 |
| 413 | 20230913 | 124200 | 2324647390 | 7610 | 7600 | 7610 | 7600 | 2 |
| 414 | 20230913 | 124100 | 2324632180 | 7590 | 7610 | 7610 | 7590 | 1149 |
| 415 | 20230913 | 124000 | 2315891690 | 7620 | 7630 | 7630 | 7620 | 32 |
| 416 | 20230913 | 123900 | 2315647750 | 7630 | 7640 | 7640 | 7630 | 20 |
| 417 | 20230913 | 123800 | 2315495140 | 7620 | 7620 | 7640 | 7620 | 1404 |
| 418 | 20230913 | 123700 | 2304796640 | 7640 | 7640 | 7640 | 7640 | 26 |
| 419 | 20230913 | 123600 | 2304598000 | 7640 | 7640 | 7640 | 7640 | 5 |
| 420 | 20230913 | 123500 | 2304559800 | 7620 | 7620 | 7620 | 7620 | 229 |
| 421 | 20230913 | 123400 | 2302814820 | 7640 | 7630 | 7640 | 7620 | 218 |
| 422 | 20230913 | 123300 | 2301151500 | 7640 | 7620 | 7640 | 7620 | 742 |
| 423 | 20230913 | 123200 | 2295493190 | 7640 | 7640 | 7650 | 7630 | 99 |
| 424 | 20230913 | 123100 | 2294737560 | 7650 | 7650 | 7650 | 7630 | 1071 |
| 425 | 20230913 | 123000 | 2286565120 | 7650 | 7650 | 7650 | 7640 | 346 |
| 426 | 20230913 | 122900 | 2283920830 | 7640 | 7640 | 7640 | 7640 | 19 |
| 427 | 20230913 | 122800 | 2283775670 | 7650 | 7650 | 7650 | 7650 | 300 |
| 428 | 20230913 | 122700 | 2281480670 | 7650 | 7650 | 7650 | 7650 | 100 |
| 429 | 20230913 | 122600 | 2280715670 | 7650 | 7640 | 7650 | 7630 | 2638 |
| 430 | 20230913 | 122500 | 2260538980 | 7630 | 7610 | 7630 | 7610 | 4437 |
| 431 | 20230913 | 122400 | 2226742190 | 7610 | 7610 | 7610 | 7610 | 50 |
| 432 | 20230913 | 122300 | 2226361690 | 7610 | 7610 | 7610 | 7610 | 4 |
| 433 | 20230913 | 122200 | 2226331250 | 7610 | 7600 | 7610 | 7600 | 344 |
| 434 | 20230913 | 122100 | 2223713590 | 7600 | 7600 | 7610 | 7600 | 1047 |
| 435 | 20230913 | 122000 | 2215756370 | 7600 | 7600 | 7600 | 7590 | 109 |
| 436 | 20230913 | 121900 | 2214928970 | 7600 | 7600 | 7600 | 7600 | 303 |
| 437 | 20230913 | 121800 | 2212626170 | 7600 | 7590 | 7600 | 7590 | 381 |
| 438 | 20230913 | 121700 | 2209733970 | 7590 | 7600 | 7610 | 7580 | 924 |
| 439 | 20230913 | 121600 | 2202729080 | 7610 | 7600 | 7610 | 7600 | 254 |
| 440 | 20230913 | 121500 | 2200798640 | 7600 | 7600 | 7610 | 7600 | 125 |
| 441 | 20230913 | 121400 | 2199848540 | 7590 | 7570 | 7590 | 7570 | 384 |
| 442 | 20230913 | 121300 | 2196937720 | 7580 | 7560 | 7580 | 7550 | 923 |
| 443 | 20230913 | 121200 | 2189953560 | 7560 | 7570 | 7570 | 7560 | 758 |
| 444 | 20230913 | 121100 | 2184222120 | 7580 | 7590 | 7590 | 7580 | 2159 |
| 445 | 20230913 | 121000 | 2167856340 | 7600 | 7600 | 7600 | 7600 | 2 |
| 446 | 20230913 | 120900 | 2167841140 | 7610 | 7580 | 7610 | 7580 | 1293 |
| 447 | 20230913 | 120800 | 2158016370 | 7580 | 7580 | 7580 | 7560 | 3 |
| 448 | 20230913 | 120700 | 2157993650 | 7580 | 7570 | 7580 | 7560 | 34 |
| 449 | 20230913 | 120600 | 2157736520 | 7570 | 7570 | 7570 | 7570 | 158 |
| 450 | 20230913 | 120500 | 2156540460 | 7580 | 7570 | 7580 | 7570 | 527 |
| 451 | 20230913 | 120400 | 2152549390 | 7570 | 7570 | 7570 | 7570 | 45 |
| 452 | 20230913 | 120300 | 2152208740 | 7580 | 7580 | 7580 | 7580 | 71 |
| 453 | 20230913 | 120200 | 2151670560 | 7580 | 7580 | 7580 | 7580 | 0 |
| 454 | 20230913 | 120100 | 2151670560 | 7580 | 7580 | 7580 | 7580 | 0 |
| 455 | 20230913 | 120000 | 2151670560 | 7580 | 7580 | 7580 | 7580 | 0 |
| 456 | 20230913 | 115900 | 2151670560 | 7580 | 7570 | 7580 | 7560 | 5 |
| 457 | 20230913 | 115800 | 2151632730 | 7570 | 7570 | 7570 | 7570 | 680 |
| 458 | 20230913 | 115700 | 2146485130 | 7570 | 7560 | 7570 | 7560 | 301 |
| 459 | 20230913 | 115600 | 2144209560 | 7570 | 7570 | 7570 | 7570 | 502 |
| 460 | 20230913 | 115500 | 2140409420 | 7570 | 7570 | 7570 | 7570 | 0 |
| 461 | 20230913 | 115400 | 2140409420 | 7570 | 7570 | 7570 | 7570 | 273 |
| 462 | 20230913 | 115300 | 2138342810 | 7580 | 7580 | 7580 | 7580 | 2 |
| 463 | 20230913 | 115200 | 2138327650 | 7580 | 7570 | 7580 | 7570 | 51 |
| 464 | 20230913 | 115100 | 2137941570 | 7560 | 7560 | 7560 | 7560 | 0 |
| 465 | 20230913 | 115000 | 2137941570 | 7560 | 7560 | 7570 | 7560 | 1601 |
| 466 | 20230913 | 114900 | 2125838000 | 7560 | 7560 | 7560 | 7560 | 500 |
| 467 | 20230913 | 114800 | 2122058000 | 7560 | 7570 | 7570 | 7560 | 55 |
| 468 | 20230913 | 114700 | 2121641700 | 7580 | 7580 | 7580 | 7580 | 50 |
| 469 | 20230913 | 114600 | 2121262700 | 7580 | 7580 | 7590 | 7580 | 1997 |
| 470 | 20230913 | 114500 | 2106119280 | 7580 | 7570 | 7580 | 7570 | 208 |
| 471 | 20230913 | 114400 | 2104543310 | 7570 | 7570 | 7570 | 7570 | 1415 |
| 472 | 20230913 | 114300 | 2093831760 | 7570 | 7560 | 7570 | 7560 | 714 |
| 473 | 20230913 | 114200 | 2088431780 | 7560 | 7560 | 7560 | 7560 | 51 |
| 474 | 20230913 | 114100 | 2088046220 | 7550 | 7550 | 7550 | 7550 | 717 |
| 475 | 20230913 | 114000 | 2082632870 | 7550 | 7550 | 7550 | 7550 | 20 |
| 476 | 20230913 | 113900 | 2082481870 | 7550 | 7550 | 7550 | 7550 | 3 |
| 477 | 20230913 | 113800 | 2082459220 | 7550 | 7550 | 7550 | 7550 | 42 |
| 478 | 20230913 | 113700 | 2082142120 | 7550 | 7540 | 7550 | 7500 | 1244 |
| 479 | 20230913 | 113600 | 2072799240 | 7540 | 7530 | 7540 | 7520 | 1024 |
| 480 | 20230913 | 113500 | 2065091550 | 7530 | 7540 | 7540 | 7530 | 1149 |
| 481 | 20230913 | 113400 | 2056439370 | 7540 | 7530 | 7540 | 7530 | 505 |
| 482 | 20230913 | 113300 | 2052636670 | 7540 | 7550 | 7550 | 7540 | 34 |
| 483 | 20230913 | 113200 | 2052380260 | 7550 | 7550 | 7550 | 7550 | 47 |
| 484 | 20230913 | 113100 | 2052025410 | 7550 | 7550 | 7550 | 7550 | 0 |
| 485 | 20230913 | 113000 | 2052025410 | 7550 | 7550 | 7550 | 7550 | 12 |
| 486 | 20230913 | 112900 | 2051934810 | 7550 | 7560 | 7570 | 7550 | 213 |
| 487 | 20230913 | 112800 | 2050324900 | 7560 | 7540 | 7560 | 7530 | 370 |
| 488 | 20230913 | 112700 | 2047534010 | 7550 | 7550 | 7550 | 7550 | 321 |
| 489 | 20230913 | 112600 | 2045110460 | 7550 | 7550 | 7550 | 7550 | 0 |
| 490 | 20230913 | 112500 | 2045110460 | 7550 | 7560 | 7560 | 7550 | 155 |
| 491 | 20230913 | 112400 | 2043940120 | 7560 | 7560 | 7560 | 7560 | 3 |
| 492 | 20230913 | 112300 | 2043917440 | 7560 | 7540 | 7560 | 7530 | 415 |
| 493 | 20230913 | 112200 | 2040784380 | 7550 | 7510 | 7550 | 7500 | 5774 |
| 494 | 20230913 | 112100 | 1997458140 | 7520 | 7520 | 7520 | 7510 | 163 |
| 495 | 20230913 | 112000 | 1996233850 | 7520 | 7530 | 7530 | 7510 | 120 |
| 496 | 20230913 | 111900 | 1995332390 | 7520 | 7520 | 7520 | 7500 | 4117 |
| 497 | 20230913 | 111800 | 1964426300 | 7520 | 7520 | 7520 | 7510 | 239 |
| 498 | 20230913 | 111700 | 1962630770 | 7520 | 7520 | 7530 | 7510 | 60 |
| 499 | 20230913 | 111600 | 1962179620 | 7520 | 7520 | 7530 | 7520 | 728 |
| 500 | 20230913 | 111500 | 1956704920 | 7530 | 7530 | 7530 | 7520 | 549 |
| 501 | 20230913 | 111400 | 1952576120 | 7530 | 7520 | 7530 | 7520 | 2875 |
| 502 | 20230913 | 111300 | 1930955990 | 7530 | 7550 | 7550 | 7520 | 1315 |
| 503 | 20230913 | 111200 | 1921065430 | 7530 | 7550 | 7550 | 7520 | 1648 |
| 504 | 20230913 | 111100 | 1908652590 | 7550 | 7560 | 7560 | 7550 | 202 |
| 505 | 20230913 | 111000 | 1907125970 | 7560 | 7550 | 7560 | 7530 | 515 |
| 506 | 20230913 | 110900 | 1903247700 | 7540 | 7570 | 7590 | 7540 | 1154 |
| 507 | 20230913 | 110800 | 1894538290 | 7600 | 7600 | 7600 | 7570 | 42 |
| 508 | 20230913 | 110700 | 1894220290 | 7570 | 7580 | 7580 | 7570 | 127 |
| 509 | 20230913 | 110600 | 1893258890 | 7580 | 7580 | 7600 | 7580 | 205 |
| 510 | 20230913 | 110500 | 1891704910 | 7590 | 7580 | 7590 | 7580 | 544 |
| 511 | 20230913 | 110400 | 1887578390 | 7570 | 7550 | 7600 | 7550 | 2421 |
| 512 | 20230913 | 110300 | 1869264070 | 7540 | 7530 | 7540 | 7530 | 673 |
| 513 | 20230913 | 110200 | 1864189710 | 7530 | 7540 | 7540 | 7520 | 934 |
| 514 | 20230913 | 110100 | 1857160680 | 7520 | 7520 | 7520 | 7520 | 402 |
| 515 | 20230913 | 110000 | 1854137640 | 7520 | 7530 | 7540 | 7520 | 6583 |
| 516 | 20230913 | 105900 | 1804594860 | 7540 | 7530 | 7540 | 7530 | 265 |
| 517 | 20230913 | 105800 | 1802598410 | 7530 | 7540 | 7540 | 7530 | 184 |
| 518 | 20230913 | 105700 | 1801211560 | 7540 | 7540 | 7540 | 7530 | 904 |
| 519 | 20230913 | 105600 | 1794396010 | 7530 | 7530 | 7530 | 7520 | 357 |
| 520 | 20230913 | 105500 | 1791708850 | 7530 | 7530 | 7540 | 7520 | 1148 |
| 521 | 20230913 | 105400 | 1783068920 | 7530 | 7520 | 7530 | 7520 | 531 |
| 522 | 20230913 | 105300 | 1779070500 | 7530 | 7540 | 7540 | 7530 | 821 |
| 523 | 20230913 | 105200 | 1772888050 | 7540 | 7550 | 7550 | 7540 | 1191 |
| 524 | 20230913 | 105100 | 1763907590 | 7550 | 7550 | 7550 | 7540 | 49 |
| 525 | 20230913 | 105000 | 1763537740 | 7530 | 7540 | 7550 | 7530 | 147 |
| 526 | 20230913 | 104900 | 1762429240 | 7530 | 7520 | 7540 | 7520 | 441 |
| 527 | 20230913 | 104800 | 1759109410 | 7520 | 7540 | 7540 | 7520 | 3111 |
| 528 | 20230913 | 104700 | 1735673900 | 7540 | 7550 | 7550 | 7530 | 1258 |
| 529 | 20230913 | 104600 | 1726188960 | 7550 | 7550 | 7560 | 7550 | 364 |
| 530 | 20230913 | 104500 | 1723440750 | 7550 | 7560 | 7580 | 7550 | 1551 |
| 531 | 20230913 | 104400 | 1711724910 | 7560 | 7560 | 7560 | 7560 | 727 |
| 532 | 20230913 | 104300 | 1706228790 | 7560 | 7570 | 7570 | 7560 | 2601 |
| 533 | 20230913 | 104200 | 1686560880 | 7580 | 7590 | 7590 | 7570 | 2415 |
| 534 | 20230913 | 104100 | 1668260920 | 7600 | 7580 | 7600 | 7570 | 1349 |
| 535 | 20230913 | 104000 | 1658042740 | 7590 | 7590 | 7590 | 7590 | 132 |
| 536 | 20230913 | 103900 | 1657040860 | 7600 | 7580 | 7600 | 7570 | 767 |
| 537 | 20230913 | 103800 | 1651227700 | 7590 | 7590 | 7590 | 7580 | 1518 |
| 538 | 20230913 | 103700 | 1639719880 | 7590 | 7600 | 7600 | 7580 | 978 |
| 539 | 20230913 | 103600 | 1632302040 | 7590 | 7590 | 7590 | 7590 | 413 |
| 540 | 20230913 | 103500 | 1629167370 | 7590 | 7600 | 7600 | 7590 | 389 |
| 541 | 20230913 | 103400 | 1626214620 | 7600 | 7600 | 7600 | 7600 | 78 |
| 542 | 20230913 | 103300 | 1625621820 | 7600 | 7600 | 7600 | 7590 | 448 |
| 543 | 20230913 | 103200 | 1622220570 | 7600 | 7590 | 7600 | 7590 | 711 |
| 544 | 20230913 | 103100 | 1616818400 | 7600 | 7590 | 7600 | 7590 | 727 |
| 545 | 20230913 | 103000 | 1611299020 | 7590 | 7600 | 7620 | 7590 | 1083 |
| 546 | 20230913 | 102900 | 1603077740 | 7600 | 7620 | 7620 | 7600 | 3322 |
| 547 | 20230913 | 102800 | 1577809970 | 7620 | 7630 | 7630 | 7620 | 1703 |
| 548 | 20230913 | 102700 | 1564830100 | 7630 | 7620 | 7630 | 7620 | 38 |
| 549 | 20230913 | 102600 | 1564540320 | 7630 | 7620 | 7630 | 7620 | 591 |
| 550 | 20230913 | 102500 | 1560031190 | 7620 | 7630 | 7630 | 7600 | 1164 |
| 551 | 20230913 | 102400 | 1551167460 | 7610 | 7610 | 7610 | 7610 | 651 |
| 552 | 20230913 | 102300 | 1546213350 | 7610 | 7640 | 7640 | 7610 | 739 |
| 553 | 20230913 | 102200 | 1540577460 | 7640 | 7640 | 7640 | 7610 | 292 |
| 554 | 20230913 | 102100 | 1538353620 | 7610 | 7620 | 7640 | 7610 | 618 |
| 555 | 20230913 | 102000 | 1533647460 | 7640 | 7650 | 7650 | 7620 | 758 |
| 556 | 20230913 | 101900 | 1527863980 | 7650 | 7650 | 7650 | 7620 | 1132 |
| 557 | 20230913 | 101800 | 1519226720 | 7650 | 7640 | 7650 | 7640 | 459 |
| 558 | 20230913 | 101700 | 1515719950 | 7610 | 7610 | 7640 | 7610 | 203 |
| 559 | 20230913 | 101600 | 1514175090 | 7610 | 7650 | 7650 | 7610 | 3928 |
| 560 | 20230913 | 101500 | 1484238630 | 7660 | 7680 | 7680 | 7640 | 1295 |
| 561 | 20230913 | 101400 | 1474337700 | 7680 | 7680 | 7680 | 7680 | 391 |
| 562 | 20230913 | 101300 | 1471334820 | 7690 | 7710 | 7720 | 7690 | 556 |
| 563 | 20230913 | 101200 | 1467054930 | 7700 | 7700 | 7700 | 7700 | 191 |
| 564 | 20230913 | 101100 | 1465584230 | 7700 | 7700 | 7700 | 7700 | 18 |
| 565 | 20230913 | 101000 | 1465445630 | 7680 | 7690 | 7690 | 7670 | 901 |
| 566 | 20230913 | 100900 | 1458529080 | 7700 | 7690 | 7700 | 7690 | 681 |
| 567 | 20230913 | 100800 | 1453290990 | 7690 | 7670 | 7700 | 7670 | 541 |
| 568 | 20230913 | 100700 | 1449138120 | 7670 | 7670 | 7670 | 7650 | 73 |
| 569 | 20230913 | 100600 | 1448578850 | 7680 | 7650 | 7680 | 7650 | 619 |
| 570 | 20230913 | 100500 | 1443837520 | 7660 | 7660 | 7660 | 7640 | 2066 |
| 571 | 20230913 | 100400 | 1428030830 | 7670 | 7680 | 7690 | 7670 | 601 |
| 572 | 20230913 | 100300 | 1423420290 | 7680 | 7680 | 7680 | 7670 | 283 |
| 573 | 20230913 | 100200 | 1421248650 | 7700 | 7670 | 7700 | 7660 | 1008 |
| 574 | 20230913 | 100100 | 1413524510 | 7670 | 7690 | 7700 | 7670 | 2253 |
| 575 | 20230913 | 100000 | 1396214820 | 7700 | 7690 | 7700 | 7690 | 141 |
| 576 | 20230913 | 095900 | 1395129220 | 7700 | 7720 | 7720 | 7700 | 1333 |
| 577 | 20230913 | 095800 | 1384863130 | 7710 | 7700 | 7710 | 7690 | 352 |
| 578 | 20230913 | 095700 | 1382151750 | 7700 | 7700 | 7700 | 7680 | 547 |
| 579 | 20230913 | 095600 | 1377950270 | 7690 | 7700 | 7700 | 7690 | 1119 |
| 580 | 20230913 | 095500 | 1369344580 | 7700 | 7700 | 7700 | 7700 | 584 |
| 581 | 20230913 | 095400 | 1364847780 | 7700 | 7710 | 7710 | 7690 | 3388 |
| 582 | 20230913 | 095300 | 1338760810 | 7700 | 7710 | 7710 | 7700 | 1166 |
| 583 | 20230913 | 095200 | 1329781090 | 7710 | 7720 | 7720 | 7710 | 1170 |
| 584 | 20230913 | 095100 | 1320760300 | 7720 | 7710 | 7720 | 7700 | 417 |
| 585 | 20230913 | 095000 | 1317545220 | 7720 | 7730 | 7740 | 7710 | 1164 |
| 586 | 20230913 | 094900 | 1308562440 | 7740 | 7740 | 7740 | 7740 | 80 |
| 587 | 20230913 | 094800 | 1307943240 | 7740 | 7730 | 7740 | 7730 | 41 |
| 588 | 20230913 | 094700 | 1307626300 | 7730 | 7740 | 7740 | 7710 | 1751 |
| 589 | 20230913 | 094600 | 1294118090 | 7740 | 7740 | 7740 | 7730 | 261 |
| 590 | 20230913 | 094500 | 1292099560 | 7740 | 7740 | 7740 | 7730 | 897 |
| 591 | 20230913 | 094400 | 1285165710 | 7740 | 7740 | 7750 | 7730 | 722 |
| 592 | 20230913 | 094300 | 1279583900 | 7750 | 7770 | 7770 | 7730 | 2466 |
| 593 | 20230913 | 094200 | 1260486580 | 7770 | 7770 | 7770 | 7760 | 675 |
| 594 | 20230913 | 094100 | 1255246830 | 7770 | 7770 | 7770 | 7760 | 458 |
| 595 | 20230913 | 094000 | 1251692420 | 7770 | 7800 | 7800 | 7760 | 2190 |
| 596 | 20230913 | 093900 | 1234664200 | 7790 | 7790 | 7810 | 7790 | 1520 |
| 597 | 20230913 | 093800 | 1222810160 | 7800 | 7780 | 7800 | 7780 | 233 |
| 598 | 20230913 | 093700 | 1220996740 | 7800 | 7780 | 7800 | 7780 | 373 |
| 599 | 20230913 | 093600 | 1218091110 | 7780 | 7820 | 7820 | 7780 | 2210 |
| 600 | 20230913 | 093500 | 1200849000 | 7820 | 7800 | 7820 | 7800 | 2222 |
| 601 | 20230913 | 093400 | 1183507420 | 7810 | 7780 | 7810 | 7780 | 367 |
| 602 | 20230913 | 093300 | 1180651200 | 7810 | 7810 | 7820 | 7780 | 3888 |
| 603 | 20230913 | 093200 | 1150339050 | 7820 | 7800 | 7820 | 7800 | 591 |
| 604 | 20230913 | 093100 | 1145718520 | 7820 | 7820 | 7820 | 7800 | 781 |
| 605 | 20230913 | 093000 | 1139618920 | 7820 | 7820 | 7830 | 7810 | 697 |
| 606 | 20230913 | 092900 | 1134166910 | 7830 | 7810 | 7830 | 7800 | 1731 |
| 607 | 20230913 | 092800 | 1120633780 | 7800 | 7790 | 7810 | 7790 | 1669 |
| 608 | 20230913 | 092700 | 1107629900 | 7800 | 7810 | 7810 | 7790 | 1680 |
| 609 | 20230913 | 092600 | 1094539360 | 7790 | 7800 | 7810 | 7770 | 2178 |
| 610 | 20230913 | 092500 | 1077587390 | 7800 | 7770 | 7800 | 7760 | 1570 |
| 611 | 20230913 | 092400 | 1065380120 | 7770 | 7770 | 7770 | 7750 | 590 |
| 612 | 20230913 | 092300 | 1060798600 | 7770 | 7790 | 7790 | 7750 | 3720 |
| 613 | 20230913 | 092200 | 1031892860 | 7800 | 7810 | 7810 | 7790 | 1357 |
| 614 | 20230913 | 092100 | 1021316790 | 7810 | 7840 | 7840 | 7800 | 1733 |
| 615 | 20230913 | 092000 | 1007764740 | 7840 | 7810 | 7840 | 7800 | 3835 |
| 616 | 20230913 | 091900 | 977761800 | 7810 | 7760 | 7810 | 7760 | 3030 |
| 617 | 20230913 | 091800 | 954155420 | 7760 | 7760 | 7770 | 7740 | 3906 |
| 618 | 20230913 | 091700 | 923882350 | 7760 | 7770 | 7780 | 7750 | 3493 |
| 619 | 20230913 | 091600 | 896758120 | 7770 | 7810 | 7810 | 7770 | 5037 |
| 620 | 20230913 | 091500 | 857478990 | 7810 | 7830 | 7830 | 7810 | 1395 |
| 621 | 20230913 | 091400 | 846582350 | 7830 | 7840 | 7840 | 7810 | 4163 |
| 622 | 20230913 | 091300 | 814017350 | 7840 | 7840 | 7850 | 7840 | 2040 |
| 623 | 20230913 | 091200 | 798020890 | 7860 | 7870 | 7870 | 7830 | 14147 |
| 624 | 20230913 | 091100 | 686800690 | 7870 | 7850 | 7870 | 7850 | 12256 |
| 625 | 20230913 | 091000 | 590420210 | 7850 | 7860 | 7860 | 7820 | 12543 |
| 626 | 20230913 | 090900 | 492041400 | 7860 | 7830 | 7860 | 7820 | 11497 |
| 627 | 20230913 | 090800 | 401852410 | 7830 | 7750 | 7830 | 7750 | 9990 |
| 628 | 20230913 | 090700 | 323938730 | 7760 | 7740 | 7770 | 7730 | 3809 |
| 629 | 20230913 | 090600 | 294425870 | 7750 | 7760 | 7760 | 7730 | 4591 |
| 630 | 20230913 | 090500 | 258887450 | 7760 | 7730 | 7760 | 7730 | 10850 |
| 631 | 20230913 | 090400 | 174783330 | 7730 | 7700 | 7730 | 7690 | 5251 |
| 632 | 20230913 | 090300 | 134291500 | 7690 | 7670 | 7700 | 7670 | 3807 |
| 633 | 20230913 | 090200 | 105017090 | 7670 | 7670 | 7690 | 7650 | 4135 |
| 634 | 20230913 | 090100 | 73305530 | 7670 | 7560 | 7690 | 7560 | 3009 |
| 635 | 20230913 | 090000 | 50311800 | 7560 | 7560 | 7560 | 7560 | 6655 |