29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 184100 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 5322 |
| 3 | 20230922 | 184000 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 4 | 20230922 | 183900 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 5 | 20230922 | 183800 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 6 | 20230922 | 183700 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 7 | 20230922 | 183600 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 8 | 20230922 | 183500 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 9 | 20230922 | 183400 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 10 | 20230922 | 183300 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 11 | 20230922 | 183200 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 12 | 20230922 | 183100 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 13 | 20230922 | 183000 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 14 | 20230922 | 182900 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 15 | 20230922 | 182800 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 16 | 20230922 | 182700 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 17 | 20230922 | 182600 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 18 | 20230922 | 182500 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 19 | 20230922 | 182400 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 20 | 20230922 | 182300 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 21 | 20230922 | 182200 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 22 | 20230922 | 182100 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 23 | 20230922 | 182000 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 24 | 20230922 | 181900 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 25 | 20230922 | 181800 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 26 | 20230922 | 181700 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 27 | 20230922 | 181600 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 28 | 20230922 | 181500 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 29 | 20230922 | 181400 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 30 | 20230922 | 181300 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 31 | 20230922 | 181200 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 32 | 20230922 | 181100 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 5322 |
| 33 | 20230922 | 181000 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 34 | 20230922 | 180900 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 35 | 20230922 | 180800 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 36 | 20230922 | 180700 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 37 | 20230922 | 180600 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 38 | 20230922 | 180500 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 39 | 20230922 | 180400 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 40 | 20230922 | 180300 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 41 | 20230922 | 180200 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 42 | 20230922 | 180100 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 43 | 20230922 | 180000 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 44 | 20230922 | 175900 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 45 | 20230922 | 175800 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 46 | 20230922 | 175700 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 47 | 20230922 | 175600 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 48 | 20230922 | 175500 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 49 | 20230922 | 175400 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 50 | 20230922 | 175300 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 51 | 20230922 | 175200 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 52 | 20230922 | 175100 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 53 | 20230922 | 175000 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 54 | 20230922 | 174900 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 55 | 20230922 | 174800 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 56 | 20230922 | 174700 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 57 | 20230922 | 174600 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 58 | 20230922 | 174500 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 59 | 20230922 | 174400 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 60 | 20230922 | 174300 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 61 | 20230922 | 174200 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 62 | 20230922 | 174100 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 5322 |
| 63 | 20230922 | 174000 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 64 | 20230922 | 173900 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 65 | 20230922 | 173800 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 66 | 20230922 | 173700 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 67 | 20230922 | 173600 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 68 | 20230922 | 173500 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 69 | 20230922 | 173400 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 70 | 20230922 | 173300 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 71 | 20230922 | 173200 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 72 | 20230922 | 173100 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 73 | 20230922 | 173000 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 74 | 20230922 | 172900 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 75 | 20230922 | 172800 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 76 | 20230922 | 172700 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 77 | 20230922 | 172600 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 78 | 20230922 | 172500 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 79 | 20230922 | 172400 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 80 | 20230922 | 172300 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 81 | 20230922 | 172200 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 82 | 20230922 | 172100 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 83 | 20230922 | 172000 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 84 | 20230922 | 171900 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 85 | 20230922 | 171800 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 86 | 20230922 | 171700 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 87 | 20230922 | 171600 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 88 | 20230922 | 171500 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 89 | 20230922 | 171400 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 90 | 20230922 | 171300 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 91 | 20230922 | 171200 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 92 | 20230922 | 171100 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 5322 |
| 93 | 20230922 | 171000 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 94 | 20230922 | 170900 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 95 | 20230922 | 170800 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 96 | 20230922 | 170700 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 97 | 20230922 | 170600 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 98 | 20230922 | 170500 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 99 | 20230922 | 170400 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 100 | 20230922 | 170300 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 101 | 20230922 | 170200 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 102 | 20230922 | 170100 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 103 | 20230922 | 170000 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 104 | 20230922 | 165900 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 105 | 20230922 | 165800 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 106 | 20230922 | 165700 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 107 | 20230922 | 165600 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 108 | 20230922 | 165500 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 109 | 20230922 | 165400 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 110 | 20230922 | 165300 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 111 | 20230922 | 165200 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 112 | 20230922 | 165100 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 113 | 20230922 | 165000 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 114 | 20230922 | 164900 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 115 | 20230922 | 164800 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 116 | 20230922 | 164700 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 117 | 20230922 | 164600 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 118 | 20230922 | 164500 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 119 | 20230922 | 164400 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 120 | 20230922 | 164300 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 121 | 20230922 | 164200 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 122 | 20230922 | 164100 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 5322 |
| 123 | 20230922 | 164000 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 124 | 20230922 | 163900 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 125 | 20230922 | 163800 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 126 | 20230922 | 163700 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 127 | 20230922 | 163600 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 128 | 20230922 | 163500 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 129 | 20230922 | 163400 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 130 | 20230922 | 163300 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 131 | 20230922 | 163200 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 132 | 20230922 | 163100 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 133 | 20230922 | 163000 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 134 | 20230922 | 162900 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 135 | 20230922 | 162800 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 136 | 20230922 | 162700 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 137 | 20230922 | 162600 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 138 | 20230922 | 162500 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 139 | 20230922 | 162400 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 140 | 20230922 | 162300 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 141 | 20230922 | 162200 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 142 | 20230922 | 162100 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 143 | 20230922 | 162000 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 144 | 20230922 | 161900 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 145 | 20230922 | 161800 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 146 | 20230922 | 161700 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 147 | 20230922 | 161600 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 148 | 20230922 | 161500 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 149 | 20230922 | 161400 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 150 | 20230922 | 161300 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 151 | 20230922 | 161200 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 152 | 20230922 | 161100 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 5322 |
| 153 | 20230922 | 161000 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 154 | 20230922 | 160900 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 155 | 20230922 | 160800 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 156 | 20230922 | 160700 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 157 | 20230922 | 160600 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 158 | 20230922 | 160500 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 159 | 20230922 | 160400 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 160 | 20230922 | 160300 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 161 | 20230922 | 160200 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 162 | 20230922 | 160100 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 163 | 20230922 | 160000 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 164 | 20230922 | 155900 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 165 | 20230922 | 155800 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 166 | 20230922 | 155700 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 167 | 20230922 | 155600 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 168 | 20230922 | 155500 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 169 | 20230922 | 155400 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 170 | 20230922 | 155300 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 171 | 20230922 | 155200 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 172 | 20230922 | 155100 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 173 | 20230922 | 155000 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 174 | 20230922 | 154900 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 175 | 20230922 | 154800 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 176 | 20230922 | 154700 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 177 | 20230922 | 154600 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 178 | 20230922 | 154500 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 179 | 20230922 | 154400 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 180 | 20230922 | 154300 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 181 | 20230922 | 154200 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 182 | 20230922 | 154100 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 5322 |
| 183 | 20230922 | 154000 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 184 | 20230922 | 153900 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 185 | 20230922 | 153800 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 186 | 20230922 | 153700 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 187 | 20230922 | 153600 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 188 | 20230922 | 153500 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 189 | 20230922 | 153400 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 190 | 20230922 | 153300 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 191 | 20230922 | 153200 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 192 | 20230922 | 153100 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 193 | 20230922 | 153000 | 3010788920 | 7430 | 7430 | 7430 | 7430 | 5322 |
| 194 | 20230922 | 152900 | 2971246460 | 7360 | 7360 | 7360 | 7360 | 0 |
| 195 | 20230922 | 152800 | 2971246460 | 7360 | 7360 | 7360 | 7360 | 0 |
| 196 | 20230922 | 152700 | 2971246460 | 7360 | 7360 | 7360 | 7360 | 0 |
| 197 | 20230922 | 152600 | 2971246460 | 7360 | 7360 | 7360 | 7360 | 0 |
| 198 | 20230922 | 152500 | 2971246460 | 7360 | 7360 | 7360 | 7360 | 0 |
| 199 | 20230922 | 152400 | 2971246460 | 7360 | 7360 | 7360 | 7360 | 0 |
| 200 | 20230922 | 152300 | 2971246460 | 7360 | 7360 | 7360 | 7360 | 0 |
| 201 | 20230922 | 152200 | 2971246460 | 7360 | 7360 | 7360 | 7360 | 0 |
| 202 | 20230922 | 152100 | 2971246460 | 7360 | 7360 | 7360 | 7360 | 0 |
| 203 | 20230922 | 152000 | 2971246460 | 7360 | 7360 | 7360 | 7360 | 0 |
| 204 | 20230922 | 151900 | 2971246460 | 7360 | 7340 | 7370 | 7320 | 1453 |
| 205 | 20230922 | 151800 | 2960586080 | 7370 | 7330 | 7370 | 7320 | 1311 |
| 206 | 20230922 | 151700 | 2950957520 | 7340 | 7340 | 7340 | 7330 | 1831 |
| 207 | 20230922 | 151600 | 2937527980 | 7340 | 7320 | 7340 | 7320 | 589 |
| 208 | 20230922 | 151500 | 2933212500 | 7320 | 7320 | 7320 | 7320 | 413 |
| 209 | 20230922 | 151400 | 2930189340 | 7320 | 7330 | 7340 | 7320 | 159 |
| 210 | 20230922 | 151300 | 2929024980 | 7330 | 7330 | 7330 | 7320 | 1109 |
| 211 | 20230922 | 151200 | 2920896110 | 7330 | 7330 | 7340 | 7330 | 241 |
| 212 | 20230922 | 151100 | 2919129570 | 7340 | 7330 | 7340 | 7320 | 1473 |
| 213 | 20230922 | 151000 | 2908332850 | 7340 | 7330 | 7340 | 7300 | 875 |
| 214 | 20230922 | 150900 | 2901929600 | 7330 | 7300 | 7330 | 7290 | 1035 |
| 215 | 20230922 | 150800 | 2894365280 | 7330 | 7320 | 7330 | 7300 | 266 |
| 216 | 20230922 | 150700 | 2892418870 | 7310 | 7320 | 7320 | 7310 | 159 |
| 217 | 20230922 | 150600 | 2891255000 | 7330 | 7320 | 7330 | 7320 | 175 |
| 218 | 20230922 | 150500 | 2889972600 | 7320 | 7320 | 7330 | 7300 | 378 |
| 219 | 20230922 | 150400 | 2887205690 | 7320 | 7320 | 7320 | 7300 | 788 |
| 220 | 20230922 | 150300 | 2881448370 | 7320 | 7310 | 7320 | 7310 | 266 |
| 221 | 20230922 | 150200 | 2879502780 | 7310 | 7290 | 7310 | 7290 | 506 |
| 222 | 20230922 | 150100 | 2875813970 | 7290 | 7300 | 7300 | 7290 | 479 |
| 223 | 20230922 | 150000 | 2872321970 | 7290 | 7330 | 7330 | 7290 | 3771 |
| 224 | 20230922 | 145900 | 2844780530 | 7320 | 7320 | 7320 | 7320 | 626 |
| 225 | 20230922 | 145800 | 2840198210 | 7320 | 7330 | 7330 | 7320 | 2375 |
| 226 | 20230922 | 145700 | 2822812480 | 7330 | 7320 | 7330 | 7320 | 2333 |
| 227 | 20230922 | 145600 | 2805733450 | 7320 | 7320 | 7320 | 7310 | 1775 |
| 228 | 20230922 | 145500 | 2792741490 | 7320 | 7320 | 7320 | 7320 | 30 |
| 229 | 20230922 | 145400 | 2792521890 | 7320 | 7330 | 7330 | 7320 | 621 |
| 230 | 20230922 | 145300 | 2787974970 | 7330 | 7320 | 7330 | 7310 | 689 |
| 231 | 20230922 | 145200 | 2782925170 | 7300 | 7300 | 7300 | 7300 | 0 |
| 232 | 20230922 | 145100 | 2782925170 | 7300 | 7310 | 7310 | 7300 | 254 |
| 233 | 20230922 | 145000 | 2781070960 | 7310 | 7300 | 7330 | 7300 | 750 |
| 234 | 20230922 | 144900 | 2775587440 | 7320 | 7300 | 7320 | 7300 | 392 |
| 235 | 20230922 | 144800 | 2772720420 | 7300 | 7300 | 7310 | 7300 | 1621 |
| 236 | 20230922 | 144700 | 2760886610 | 7300 | 7300 | 7300 | 7300 | 351 |
| 237 | 20230922 | 144600 | 2758324310 | 7300 | 7330 | 7330 | 7300 | 330 |
| 238 | 20230922 | 144500 | 2755911080 | 7300 | 7330 | 7330 | 7300 | 632 |
| 239 | 20230922 | 144400 | 2751294450 | 7330 | 7300 | 7330 | 7280 | 1636 |
| 240 | 20230922 | 144300 | 2739351200 | 7300 | 7320 | 7320 | 7300 | 2153 |
| 241 | 20230922 | 144200 | 2723631300 | 7300 | 7300 | 7300 | 7300 | 871 |
| 242 | 20230922 | 144100 | 2717273000 | 7300 | 7310 | 7310 | 7300 | 1046 |
| 243 | 20230922 | 144000 | 2709636780 | 7300 | 7300 | 7310 | 7300 | 225 |
| 244 | 20230922 | 143900 | 2707993800 | 7300 | 7300 | 7300 | 7300 | 415 |
| 245 | 20230922 | 143800 | 2704964300 | 7300 | 7300 | 7310 | 7300 | 1207 |
| 246 | 20230922 | 143700 | 2696152950 | 7300 | 7310 | 7310 | 7290 | 1485 |
| 247 | 20230922 | 143600 | 2685311900 | 7310 | 7350 | 7350 | 7300 | 1173 |
| 248 | 20230922 | 143500 | 2676737050 | 7370 | 7380 | 7390 | 7310 | 3100 |
| 249 | 20230922 | 143400 | 2653909160 | 7380 | 7390 | 7390 | 7380 | 94 |
| 250 | 20230922 | 143300 | 2653214510 | 7410 | 7370 | 7430 | 7370 | 2293 |
| 251 | 20230922 | 143200 | 2636248000 | 7370 | 7400 | 7400 | 7370 | 322 |
| 252 | 20230922 | 143100 | 2633866460 | 7400 | 7400 | 7400 | 7370 | 1330 |
| 253 | 20230922 | 143000 | 2624028740 | 7400 | 7340 | 7410 | 7330 | 2354 |
| 254 | 20230922 | 142900 | 2606721190 | 7330 | 7360 | 7380 | 7320 | 7642 |
| 255 | 20230922 | 142800 | 2550596580 | 7360 | 7360 | 7360 | 7300 | 5676 |
| 256 | 20230922 | 142700 | 2508989280 | 7350 | 7420 | 7420 | 7350 | 3751 |
| 257 | 20230922 | 142600 | 2481282140 | 7420 | 7440 | 7440 | 7400 | 179 |
| 258 | 20230922 | 142500 | 2479954210 | 7420 | 7420 | 7430 | 7400 | 1501 |
| 259 | 20230922 | 142400 | 2468819390 | 7420 | 7440 | 7450 | 7420 | 2323 |
| 260 | 20230922 | 142300 | 2451537630 | 7430 | 7420 | 7440 | 7410 | 1744 |
| 261 | 20230922 | 142200 | 2438580100 | 7410 | 7420 | 7430 | 7410 | 1663 |
| 262 | 20230922 | 142100 | 2426255800 | 7420 | 7410 | 7440 | 7410 | 2458 |
| 263 | 20230922 | 142000 | 2407970090 | 7400 | 7430 | 7440 | 7390 | 4990 |
| 264 | 20230922 | 141900 | 2370998300 | 7420 | 7420 | 7440 | 7420 | 3905 |
| 265 | 20230922 | 141800 | 2341964210 | 7420 | 7390 | 7420 | 7390 | 5104 |
| 266 | 20230922 | 141700 | 2304172590 | 7400 | 7390 | 7400 | 7390 | 587 |
| 267 | 20230922 | 141600 | 2299832660 | 7380 | 7360 | 7390 | 7360 | 1963 |
| 268 | 20230922 | 141500 | 2285338450 | 7360 | 7360 | 7360 | 7360 | 103 |
| 269 | 20230922 | 141400 | 2284580370 | 7350 | 7340 | 7350 | 7330 | 2916 |
| 270 | 20230922 | 141300 | 2263154510 | 7330 | 7330 | 7330 | 7330 | 501 |
| 271 | 20230922 | 141200 | 2259482180 | 7330 | 7330 | 7330 | 7330 | 227 |
| 272 | 20230922 | 141100 | 2257818270 | 7330 | 7330 | 7330 | 7330 | 58 |
| 273 | 20230922 | 141000 | 2257393130 | 7330 | 7340 | 7340 | 7330 | 3075 |
| 274 | 20230922 | 140900 | 2234849330 | 7340 | 7370 | 7370 | 7340 | 2287 |
| 275 | 20230922 | 140800 | 2218029180 | 7370 | 7380 | 7390 | 7370 | 365 |
| 276 | 20230922 | 140700 | 2215337570 | 7380 | 7360 | 7380 | 7360 | 130 |
| 277 | 20230922 | 140600 | 2214380070 | 7350 | 7340 | 7350 | 7340 | 408 |
| 278 | 20230922 | 140500 | 2211382590 | 7350 | 7360 | 7360 | 7350 | 765 |
| 279 | 20230922 | 140400 | 2205758250 | 7360 | 7380 | 7380 | 7360 | 69 |
| 280 | 20230922 | 140300 | 2205249430 | 7350 | 7350 | 7350 | 7350 | 111 |
| 281 | 20230922 | 140200 | 2204433580 | 7340 | 7340 | 7340 | 7340 | 261 |
| 282 | 20230922 | 140100 | 2202517840 | 7340 | 7340 | 7340 | 7340 | 0 |
| 283 | 20230922 | 140000 | 2202517840 | 7340 | 7340 | 7340 | 7340 | 105 |
| 284 | 20230922 | 135900 | 2201747140 | 7360 | 7340 | 7360 | 7340 | 271 |
| 285 | 20230922 | 135800 | 2199755140 | 7340 | 7350 | 7350 | 7340 | 54 |
| 286 | 20230922 | 135700 | 2199358710 | 7350 | 7350 | 7350 | 7330 | 809 |
| 287 | 20230922 | 135600 | 2193420640 | 7350 | 7360 | 7360 | 7350 | 421 |
| 288 | 20230922 | 135500 | 2190325380 | 7350 | 7400 | 7400 | 7350 | 377 |
| 289 | 20230922 | 135400 | 2187547020 | 7400 | 7350 | 7400 | 7350 | 2713 |
| 290 | 20230922 | 135300 | 2167599350 | 7350 | 7400 | 7400 | 7350 | 9427 |
| 291 | 20230922 | 135200 | 2098165610 | 7380 | 7420 | 7420 | 7380 | 5754 |
| 292 | 20230922 | 135100 | 2055655480 | 7400 | 7450 | 7460 | 7400 | 8068 |
| 293 | 20230922 | 135000 | 1995626320 | 7450 | 7390 | 7450 | 7380 | 5240 |
| 294 | 20230922 | 134900 | 1956641770 | 7400 | 7390 | 7400 | 7380 | 3412 |
| 295 | 20230922 | 134800 | 1931398980 | 7390 | 7390 | 7400 | 7380 | 704 |
| 296 | 20230922 | 134700 | 1926196760 | 7390 | 7410 | 7410 | 7380 | 1929 |
| 297 | 20230922 | 134600 | 1911943980 | 7410 | 7340 | 7420 | 7340 | 5846 |
| 298 | 20230922 | 134500 | 1868692670 | 7320 | 7320 | 7320 | 7320 | 201 |
| 299 | 20230922 | 134400 | 1867221350 | 7330 | 7330 | 7330 | 7320 | 304 |
| 300 | 20230922 | 134300 | 1864994350 | 7320 | 7300 | 7370 | 7300 | 1344 |
| 301 | 20230922 | 134200 | 1855163170 | 7300 | 7290 | 7300 | 7290 | 1136 |
| 302 | 20230922 | 134100 | 1846876730 | 7260 | 7270 | 7270 | 7260 | 133 |
| 303 | 20230922 | 134000 | 1845911010 | 7290 | 7260 | 7290 | 7260 | 101 |
| 304 | 20230922 | 133900 | 1845177720 | 7260 | 7260 | 7270 | 7260 | 389 |
| 305 | 20230922 | 133800 | 1842352320 | 7260 | 7260 | 7260 | 7260 | 1 |
| 306 | 20230922 | 133700 | 1842345060 | 7230 | 7260 | 7260 | 7230 | 29 |
| 307 | 20230922 | 133600 | 1842135360 | 7230 | 7230 | 7260 | 7230 | 507 |
| 308 | 20230922 | 133500 | 1838466790 | 7240 | 7230 | 7240 | 7230 | 358 |
| 309 | 20230922 | 133400 | 1835878250 | 7230 | 7250 | 7250 | 7230 | 82 |
| 310 | 20230922 | 133300 | 1835285000 | 7250 | 7250 | 7260 | 7250 | 23 |
| 311 | 20230922 | 133200 | 1835118240 | 7260 | 7240 | 7260 | 7240 | 11 |
| 312 | 20230922 | 133100 | 1835038580 | 7230 | 7230 | 7230 | 7230 | 0 |
| 313 | 20230922 | 133000 | 1835038580 | 7230 | 7230 | 7230 | 7230 | 5 |
| 314 | 20230922 | 132900 | 1835002430 | 7260 | 7260 | 7260 | 7260 | 2 |
| 315 | 20230922 | 132800 | 1834987910 | 7220 | 7220 | 7220 | 7220 | 0 |
| 316 | 20230922 | 132700 | 1834987910 | 7220 | 7250 | 7250 | 7220 | 91 |
| 317 | 20230922 | 132600 | 1834330210 | 7260 | 7260 | 7260 | 7260 | 2 |
| 318 | 20230922 | 132500 | 1834315690 | 7230 | 7230 | 7230 | 7230 | 646 |
| 319 | 20230922 | 132400 | 1829645110 | 7230 | 7240 | 7240 | 7230 | 362 |
| 320 | 20230922 | 132300 | 1827027500 | 7250 | 7240 | 7250 | 7240 | 5 |
| 321 | 20230922 | 132200 | 1826991290 | 7260 | 7250 | 7260 | 7240 | 131 |
| 322 | 20230922 | 132100 | 1826040700 | 7270 | 7270 | 7270 | 7270 | 0 |
| 323 | 20230922 | 132000 | 1826040700 | 7270 | 7270 | 7270 | 7270 | 0 |
| 324 | 20230922 | 131900 | 1826040700 | 7270 | 7220 | 7270 | 7210 | 570 |
| 325 | 20230922 | 131800 | 1821928060 | 7220 | 7250 | 7250 | 7220 | 1462 |
| 326 | 20230922 | 131700 | 1811347180 | 7260 | 7240 | 7260 | 7240 | 3 |
| 327 | 20230922 | 131600 | 1811325440 | 7270 | 7240 | 7270 | 7240 | 217 |
| 328 | 20230922 | 131500 | 1809753910 | 7240 | 7220 | 7240 | 7220 | 172 |
| 329 | 20230922 | 131400 | 1808510390 | 7220 | 7250 | 7250 | 7220 | 476 |
| 330 | 20230922 | 131300 | 1805062810 | 7250 | 7260 | 7260 | 7250 | 650 |
| 331 | 20230922 | 131200 | 1800348960 | 7270 | 7300 | 7300 | 7270 | 528 |
| 332 | 20230922 | 131100 | 1796495350 | 7290 | 7300 | 7300 | 7290 | 375 |
| 333 | 20230922 | 131000 | 1793761370 | 7290 | 7300 | 7300 | 7290 | 1060 |
| 334 | 20230922 | 130900 | 1786033580 | 7300 | 7300 | 7310 | 7300 | 761 |
| 335 | 20230922 | 130800 | 1780476180 | 7300 | 7300 | 7310 | 7300 | 544 |
| 336 | 20230922 | 130700 | 1776503140 | 7310 | 7300 | 7340 | 7300 | 1180 |
| 337 | 20230922 | 130600 | 1767877590 | 7300 | 7300 | 7340 | 7300 | 187 |
| 338 | 20230922 | 130500 | 1766512050 | 7330 | 7280 | 7390 | 7280 | 541 |
| 339 | 20230922 | 130400 | 1762524350 | 7320 | 7280 | 7320 | 7280 | 148 |
| 340 | 20230922 | 130300 | 1761446510 | 7280 | 7310 | 7310 | 7280 | 2303 |
| 341 | 20230922 | 130200 | 1744641670 | 7320 | 7360 | 7360 | 7320 | 2865 |
| 342 | 20230922 | 130100 | 1723616340 | 7370 | 7370 | 7370 | 7370 | 87 |
| 343 | 20230922 | 130000 | 1722975150 | 7370 | 7380 | 7380 | 7370 | 41 |
| 344 | 20230922 | 125900 | 1722672970 | 7380 | 7360 | 7380 | 7350 | 644 |
| 345 | 20230922 | 125800 | 1717928720 | 7350 | 7350 | 7350 | 7350 | 0 |
| 346 | 20230922 | 125700 | 1717928720 | 7350 | 7390 | 7400 | 7350 | 831 |
| 347 | 20230922 | 125600 | 1711783090 | 7390 | 7360 | 7390 | 7340 | 755 |
| 348 | 20230922 | 125500 | 1706226090 | 7360 | 7400 | 7400 | 7360 | 1301 |
| 349 | 20230922 | 125400 | 1696627770 | 7400 | 7410 | 7410 | 7390 | 1363 |
| 350 | 20230922 | 125300 | 1686539620 | 7410 | 7400 | 7430 | 7390 | 7673 |
| 351 | 20230922 | 125200 | 1629674150 | 7400 | 7390 | 7400 | 7380 | 1316 |
| 352 | 20230922 | 125100 | 1619944580 | 7390 | 7390 | 7390 | 7370 | 465 |
| 353 | 20230922 | 125000 | 1616512630 | 7390 | 7390 | 7390 | 7370 | 350 |
| 354 | 20230922 | 124900 | 1613926230 | 7390 | 7400 | 7400 | 7350 | 1117 |
| 355 | 20230922 | 124800 | 1605693370 | 7380 | 7370 | 7390 | 7370 | 826 |
| 356 | 20230922 | 124700 | 1599597770 | 7370 | 7370 | 7370 | 7370 | 147 |
| 357 | 20230922 | 124600 | 1598514380 | 7370 | 7370 | 7370 | 7360 | 750 |
| 358 | 20230922 | 124500 | 1592991880 | 7370 | 7370 | 7380 | 7360 | 370 |
| 359 | 20230922 | 124400 | 1590265000 | 7370 | 7350 | 7370 | 7350 | 812 |
| 360 | 20230922 | 124300 | 1584290560 | 7350 | 7360 | 7380 | 7350 | 1574 |
| 361 | 20230922 | 124200 | 1572710610 | 7360 | 7370 | 7370 | 7360 | 63 |
| 362 | 20230922 | 124100 | 1572246920 | 7360 | 7370 | 7390 | 7360 | 626 |
| 363 | 20230922 | 124000 | 1567631190 | 7380 | 7370 | 7390 | 7370 | 523 |
| 364 | 20230922 | 123900 | 1563768440 | 7380 | 7380 | 7380 | 7380 | 10 |
| 365 | 20230922 | 123800 | 1563694640 | 7390 | 7360 | 7390 | 7350 | 408 |
| 366 | 20230922 | 123700 | 1560688750 | 7380 | 7390 | 7390 | 7350 | 1554 |
| 367 | 20230922 | 123600 | 1549242470 | 7380 | 7380 | 7380 | 7370 | 1202 |
| 368 | 20230922 | 123500 | 1540376720 | 7400 | 7390 | 7400 | 7380 | 1208 |
| 369 | 20230922 | 123400 | 1531438620 | 7390 | 7390 | 7410 | 7390 | 2116 |
| 370 | 20230922 | 123300 | 1515785240 | 7390 | 7400 | 7400 | 7370 | 793 |
| 371 | 20230922 | 123200 | 1509927750 | 7390 | 7320 | 7400 | 7320 | 15080 |
| 372 | 20230922 | 123100 | 1398705290 | 7330 | 7310 | 7330 | 7280 | 1029 |
| 373 | 20230922 | 123000 | 1391179730 | 7310 | 7280 | 7330 | 7280 | 1565 |
| 374 | 20230922 | 122900 | 1379729930 | 7290 | 7290 | 7290 | 7290 | 1062 |
| 375 | 20230922 | 122800 | 1371987950 | 7320 | 7320 | 7320 | 7320 | 140 |
| 376 | 20230922 | 122700 | 1370963150 | 7320 | 7300 | 7320 | 7300 | 1273 |
| 377 | 20230922 | 122600 | 1361665510 | 7300 | 7290 | 7300 | 7270 | 801 |
| 378 | 20230922 | 122500 | 1355821800 | 7290 | 7270 | 7290 | 7270 | 121 |
| 379 | 20230922 | 122400 | 1354940110 | 7270 | 7280 | 7280 | 7270 | 769 |
| 380 | 20230922 | 122300 | 1349348980 | 7280 | 7280 | 7280 | 7280 | 100 |
| 381 | 20230922 | 122200 | 1348620980 | 7260 | 7270 | 7270 | 7260 | 129 |
| 382 | 20230922 | 122100 | 1347683420 | 7280 | 7280 | 7280 | 7280 | 204 |
| 383 | 20230922 | 122000 | 1346198300 | 7290 | 7300 | 7300 | 7290 | 181 |
| 384 | 20230922 | 121900 | 1344878800 | 7300 | 7240 | 7300 | 7240 | 2665 |
| 385 | 20230922 | 121800 | 1325480070 | 7250 | 7250 | 7250 | 7250 | 341 |
| 386 | 20230922 | 121700 | 1323007820 | 7250 | 7250 | 7250 | 7250 | 1 |
| 387 | 20230922 | 121600 | 1323000570 | 7240 | 7260 | 7260 | 7240 | 3202 |
| 388 | 20230922 | 121500 | 1299775280 | 7260 | 7260 | 7260 | 7260 | 416 |
| 389 | 20230922 | 121400 | 1296755120 | 7260 | 7260 | 7260 | 7260 | 0 |
| 390 | 20230922 | 121300 | 1296755120 | 7260 | 7260 | 7260 | 7260 | 7 |
| 391 | 20230922 | 121200 | 1296704300 | 7250 | 7260 | 7300 | 7250 | 1979 |
| 392 | 20230922 | 121100 | 1282321570 | 7260 | 7250 | 7260 | 7250 | 1179 |
| 393 | 20230922 | 121000 | 1273772820 | 7260 | 7260 | 7260 | 7260 | 141 |
| 394 | 20230922 | 120900 | 1272749160 | 7260 | 7240 | 7260 | 7240 | 1314 |
| 395 | 20230922 | 120800 | 1263223360 | 7240 | 7220 | 7240 | 7220 | 526 |
| 396 | 20230922 | 120700 | 1259424900 | 7240 | 7230 | 7240 | 7230 | 70 |
| 397 | 20230922 | 120600 | 1258918610 | 7220 | 7220 | 7220 | 7220 | 257 |
| 398 | 20230922 | 120500 | 1257063070 | 7220 | 7220 | 7220 | 7220 | 103 |
| 399 | 20230922 | 120400 | 1256319410 | 7220 | 7220 | 7220 | 7220 | 121 |
| 400 | 20230922 | 120300 | 1255445790 | 7210 | 7210 | 7210 | 7210 | 21 |
| 401 | 20230922 | 120200 | 1255294380 | 7210 | 7210 | 7210 | 7210 | 0 |
| 402 | 20230922 | 120100 | 1255294380 | 7210 | 7210 | 7210 | 7210 | 0 |
| 403 | 20230922 | 120000 | 1255294380 | 7210 | 7190 | 7210 | 7190 | 62 |
| 404 | 20230922 | 115900 | 1254847620 | 7190 | 7200 | 7200 | 7190 | 2000 |
| 405 | 20230922 | 115800 | 1240466160 | 7190 | 7210 | 7210 | 7190 | 2337 |
| 406 | 20230922 | 115700 | 1223656970 | 7200 | 7220 | 7220 | 7200 | 1212 |
| 407 | 20230922 | 115600 | 1214916870 | 7220 | 7210 | 7220 | 7210 | 451 |
| 408 | 20230922 | 115500 | 1211664700 | 7210 | 7220 | 7240 | 7210 | 37 |
| 409 | 20230922 | 115400 | 1211397620 | 7220 | 7240 | 7240 | 7220 | 545 |
| 410 | 20230922 | 115300 | 1207459660 | 7240 | 7240 | 7240 | 7240 | 2 |
| 411 | 20230922 | 115200 | 1207445180 | 7240 | 7260 | 7260 | 7240 | 60 |
| 412 | 20230922 | 115100 | 1207010720 | 7240 | 7240 | 7240 | 7240 | 0 |
| 413 | 20230922 | 115000 | 1207010720 | 7240 | 7240 | 7240 | 7240 | 0 |
| 414 | 20230922 | 114900 | 1207010720 | 7240 | 7260 | 7260 | 7220 | 782 |
| 415 | 20230922 | 114800 | 1201342740 | 7260 | 7270 | 7270 | 7210 | 1176 |
| 416 | 20230922 | 114700 | 1192843600 | 7270 | 7260 | 7270 | 7250 | 263 |
| 417 | 20230922 | 114600 | 1190932450 | 7250 | 7250 | 7250 | 7250 | 150 |
| 418 | 20230922 | 114500 | 1189844950 | 7240 | 7240 | 7240 | 7210 | 807 |
| 419 | 20230922 | 114400 | 1184017310 | 7250 | 7250 | 7250 | 7250 | 90 |
| 420 | 20230922 | 114300 | 1183364810 | 7250 | 7270 | 7270 | 7250 | 583 |
| 421 | 20230922 | 114200 | 1179131460 | 7270 | 7280 | 7290 | 7260 | 80 |
| 422 | 20230922 | 114100 | 1178549820 | 7290 | 7270 | 7300 | 7260 | 1145 |
| 423 | 20230922 | 114000 | 1170229440 | 7260 | 7290 | 7300 | 7220 | 2854 |
| 424 | 20230922 | 113900 | 1149501290 | 7300 | 7340 | 7340 | 7300 | 1279 |
| 425 | 20230922 | 113800 | 1140160730 | 7340 | 7340 | 7340 | 7310 | 1776 |
| 426 | 20230922 | 113700 | 1127143640 | 7340 | 7330 | 7350 | 7270 | 1382 |
| 427 | 20230922 | 113600 | 1117014070 | 7350 | 7310 | 7350 | 7300 | 3818 |
| 428 | 20230922 | 113500 | 1088999390 | 7300 | 7270 | 7300 | 7270 | 4350 |
| 429 | 20230922 | 113400 | 1057274240 | 7270 | 7240 | 7270 | 7240 | 322 |
| 430 | 20230922 | 113300 | 1054938610 | 7230 | 7240 | 7240 | 7230 | 450 |
| 431 | 20230922 | 113200 | 1051682110 | 7260 | 7260 | 7260 | 7260 | 1092 |
| 432 | 20230922 | 113100 | 1043754190 | 7260 | 7240 | 7260 | 7220 | 1324 |
| 433 | 20230922 | 113000 | 1034160030 | 7260 | 7260 | 7260 | 7230 | 859 |
| 434 | 20230922 | 112900 | 1027926250 | 7260 | 7250 | 7260 | 7220 | 647 |
| 435 | 20230922 | 112800 | 1023243980 | 7250 | 7200 | 7250 | 7200 | 4682 |
| 436 | 20230922 | 112700 | 989353730 | 7190 | 7170 | 7190 | 7170 | 4946 |
| 437 | 20230922 | 112600 | 953874970 | 7160 | 7160 | 7160 | 7160 | 500 |
| 438 | 20230922 | 112500 | 950294970 | 7160 | 7160 | 7160 | 7160 | 72 |
| 439 | 20230922 | 112400 | 949779450 | 7160 | 7160 | 7160 | 7160 | 148 |
| 440 | 20230922 | 112300 | 948719770 | 7160 | 7170 | 7170 | 7160 | 202 |
| 441 | 20230922 | 112200 | 947273030 | 7160 | 7210 | 7220 | 7160 | 2196 |
| 442 | 20230922 | 112100 | 931418950 | 7220 | 7170 | 7220 | 7170 | 2357 |
| 443 | 20230922 | 112000 | 914462030 | 7170 | 7170 | 7170 | 7170 | 636 |
| 444 | 20230922 | 111900 | 909901910 | 7170 | 7150 | 7170 | 7150 | 886 |
| 445 | 20230922 | 111800 | 903558930 | 7150 | 7150 | 7180 | 7150 | 234 |
| 446 | 20230922 | 111700 | 901885800 | 7160 | 7150 | 7190 | 7130 | 5719 |
| 447 | 20230922 | 111600 | 860831310 | 7150 | 7110 | 7150 | 7110 | 2572 |
| 448 | 20230922 | 111500 | 842471030 | 7110 | 7070 | 7110 | 7070 | 5648 |
| 449 | 20230922 | 111400 | 802410930 | 7070 | 7070 | 7070 | 7070 | 152 |
| 450 | 20230922 | 111300 | 801336290 | 7070 | 7070 | 7070 | 7070 | 0 |
| 451 | 20230922 | 111200 | 801336290 | 7070 | 7070 | 7070 | 7070 | 3 |
| 452 | 20230922 | 111100 | 801315080 | 7070 | 7070 | 7070 | 7070 | 86 |
| 453 | 20230922 | 111000 | 800707060 | 7080 | 7070 | 7080 | 7070 | 258 |
| 454 | 20230922 | 110900 | 798882990 | 7060 | 7050 | 7060 | 7050 | 1025 |
| 455 | 20230922 | 110800 | 791652550 | 7040 | 7040 | 7040 | 7040 | 1 |
| 456 | 20230922 | 110700 | 791645510 | 7050 | 7050 | 7050 | 7050 | 5 |
| 457 | 20230922 | 110600 | 791610260 | 7050 | 7050 | 7050 | 7050 | 0 |
| 458 | 20230922 | 110500 | 791610260 | 7050 | 7050 | 7050 | 7050 | 1 |
| 459 | 20230922 | 110400 | 791603210 | 7050 | 7050 | 7050 | 7050 | 102 |
| 460 | 20230922 | 110300 | 790884110 | 7050 | 7050 | 7050 | 7050 | 5 |
| 461 | 20230922 | 110200 | 790848860 | 7050 | 7050 | 7050 | 7040 | 145 |
| 462 | 20230922 | 110100 | 789826710 | 7050 | 7050 | 7050 | 7050 | 50 |
| 463 | 20230922 | 110000 | 789474210 | 7050 | 7050 | 7050 | 7050 | 51 |
| 464 | 20230922 | 105900 | 789114660 | 7050 | 7060 | 7060 | 7050 | 203 |
| 465 | 20230922 | 105800 | 787683480 | 7060 | 7060 | 7060 | 7060 | 3 |
| 466 | 20230922 | 105700 | 787662300 | 7050 | 7050 | 7050 | 7050 | 3 |
| 467 | 20230922 | 105600 | 787641150 | 7060 | 7060 | 7060 | 7060 | 51 |
| 468 | 20230922 | 105500 | 787281090 | 7060 | 7060 | 7060 | 7060 | 345 |
| 469 | 20230922 | 105400 | 784845390 | 7050 | 7050 | 7050 | 7050 | 155 |
| 470 | 20230922 | 105300 | 783752640 | 7050 | 7040 | 7050 | 7040 | 1055 |
| 471 | 20230922 | 105200 | 776318560 | 7040 | 7040 | 7040 | 7040 | 0 |
| 472 | 20230922 | 105100 | 776318560 | 7040 | 7030 | 7040 | 7030 | 2 |
| 473 | 20230922 | 105000 | 776304490 | 7040 | 7040 | 7040 | 7040 | 0 |
| 474 | 20230922 | 104900 | 776304490 | 7040 | 7040 | 7040 | 7040 | 0 |
| 475 | 20230922 | 104800 | 776304490 | 7040 | 7040 | 7040 | 7040 | 0 |
| 476 | 20230922 | 104700 | 776304490 | 7040 | 7040 | 7040 | 7040 | 0 |
| 477 | 20230922 | 104600 | 776304490 | 7040 | 7020 | 7040 | 7020 | 761 |
| 478 | 20230922 | 104500 | 770955050 | 7020 | 7030 | 7030 | 6960 | 3004 |
| 479 | 20230922 | 104400 | 750041540 | 7030 | 7030 | 7030 | 7030 | 20 |
| 480 | 20230922 | 104300 | 749900940 | 7030 | 7030 | 7030 | 7030 | 3 |
| 481 | 20230922 | 104200 | 749879850 | 7030 | 7040 | 7040 | 7030 | 77 |
| 482 | 20230922 | 104100 | 749338420 | 7040 | 7040 | 7040 | 7040 | 159 |
| 483 | 20230922 | 104000 | 748219060 | 7040 | 7030 | 7040 | 7030 | 118 |
| 484 | 20230922 | 103900 | 747388380 | 7030 | 7030 | 7030 | 7030 | 2 |
| 485 | 20230922 | 103800 | 747374320 | 7030 | 7030 | 7030 | 7030 | 0 |
| 486 | 20230922 | 103700 | 747374320 | 7030 | 7030 | 7030 | 7030 | 115 |
| 487 | 20230922 | 103600 | 746565870 | 7040 | 7040 | 7040 | 7040 | 700 |
| 488 | 20230922 | 103500 | 741637870 | 7040 | 7040 | 7040 | 7040 | 125 |
| 489 | 20230922 | 103400 | 740757870 | 7030 | 7030 | 7030 | 7030 | 108 |
| 490 | 20230922 | 103300 | 739998630 | 7030 | 7030 | 7030 | 7030 | 1 |
| 491 | 20230922 | 103200 | 739991600 | 7030 | 7030 | 7030 | 7030 | 5 |
| 492 | 20230922 | 103100 | 739956450 | 7030 | 7030 | 7030 | 7030 | 127 |
| 493 | 20230922 | 103000 | 739063640 | 7030 | 7030 | 7030 | 6980 | 152 |
| 494 | 20230922 | 102900 | 737995130 | 7030 | 7010 | 7030 | 7010 | 2 |
| 495 | 20230922 | 102800 | 737981090 | 6970 | 6980 | 6980 | 6970 | 50 |
| 496 | 20230922 | 102700 | 737632380 | 7030 | 7010 | 7030 | 6970 | 367 |
| 497 | 20230922 | 102600 | 735069500 | 7020 | 7020 | 7020 | 7020 | 0 |
| 498 | 20230922 | 102500 | 735069500 | 7020 | 7010 | 7020 | 7010 | 171 |
| 499 | 20230922 | 102400 | 733870080 | 7010 | 7010 | 7010 | 7010 | 1 |
| 500 | 20230922 | 102300 | 733863070 | 7010 | 7010 | 7010 | 7010 | 6 |
| 501 | 20230922 | 102200 | 733821010 | 7010 | 7020 | 7020 | 7010 | 60 |
| 502 | 20230922 | 102100 | 733400250 | 7020 | 7020 | 7020 | 7020 | 5 |
| 503 | 20230922 | 102000 | 733365150 | 7020 | 7020 | 7020 | 7020 | 129 |
| 504 | 20230922 | 101900 | 732459570 | 7020 | 7020 | 7020 | 7020 | 47 |
| 505 | 20230922 | 101800 | 732129630 | 7020 | 7020 | 7020 | 7020 | 36 |
| 506 | 20230922 | 101700 | 731876910 | 7010 | 7010 | 7010 | 7010 | 0 |
| 507 | 20230922 | 101600 | 731876910 | 7010 | 7030 | 7030 | 7010 | 110 |
| 508 | 20230922 | 101500 | 731103810 | 7040 | 7010 | 7040 | 7000 | 5001 |
| 509 | 20230922 | 101400 | 696095730 | 7000 | 7030 | 7030 | 7000 | 69 |
| 510 | 20230922 | 101300 | 695610690 | 7050 | 7030 | 7050 | 7030 | 728 |
| 511 | 20230922 | 101200 | 690487310 | 7030 | 7030 | 7030 | 6970 | 3800 |
| 512 | 20230922 | 101100 | 663912560 | 7030 | 7050 | 7050 | 7030 | 157 |
| 513 | 20230922 | 101000 | 662808710 | 7050 | 7030 | 7050 | 7030 | 139 |
| 514 | 20230922 | 100900 | 661831520 | 7030 | 6980 | 7030 | 6980 | 1547 |
| 515 | 20230922 | 100800 | 651033330 | 6980 | 6980 | 6980 | 6980 | 426 |
| 516 | 20230922 | 100700 | 648059850 | 7030 | 7030 | 7040 | 6980 | 1322 |
| 517 | 20230922 | 100600 | 638758610 | 6980 | 6990 | 7020 | 6980 | 1805 |
| 518 | 20230922 | 100500 | 626098160 | 6970 | 6980 | 6980 | 6970 | 12 |
| 519 | 20230922 | 100400 | 626014500 | 7000 | 6970 | 7000 | 6970 | 152 |
| 520 | 20230922 | 100300 | 624954970 | 6970 | 6970 | 6970 | 6970 | 33 |
| 521 | 20230922 | 100200 | 624724960 | 7010 | 7010 | 7010 | 7010 | 0 |
| 522 | 20230922 | 100100 | 624724960 | 7010 | 6980 | 7010 | 6980 | 273 |
| 523 | 20230922 | 100000 | 622811280 | 6940 | 6950 | 6950 | 6940 | 1293 |
| 524 | 20230922 | 095900 | 613834900 | 6950 | 6960 | 6960 | 6950 | 358 |
| 525 | 20230922 | 095800 | 611343700 | 6970 | 7020 | 7020 | 6970 | 1207 |
| 526 | 20230922 | 095700 | 602923980 | 6990 | 6990 | 6990 | 6990 | 217 |
| 527 | 20230922 | 095600 | 601407150 | 7020 | 7020 | 7020 | 7020 | 0 |
| 528 | 20230922 | 095500 | 601407150 | 7020 | 7010 | 7020 | 7010 | 27 |
| 529 | 20230922 | 095400 | 601217860 | 7040 | 6990 | 7060 | 6990 | 2514 |
| 530 | 20230922 | 095300 | 583494180 | 6990 | 6990 | 6990 | 6990 | 1151 |
| 531 | 20230922 | 095200 | 575448690 | 6990 | 6990 | 6990 | 6990 | 1 |
| 532 | 20230922 | 095100 | 575441700 | 7000 | 7000 | 7000 | 7000 | 103 |
| 533 | 20230922 | 095000 | 574720700 | 7000 | 7000 | 7000 | 7000 | 40 |
| 534 | 20230922 | 094900 | 574440700 | 7000 | 7000 | 7000 | 7000 | 203 |
| 535 | 20230922 | 094800 | 573019700 | 7000 | 6960 | 7000 | 6960 | 75 |
| 536 | 20230922 | 094700 | 572496400 | 6960 | 7000 | 7010 | 6960 | 484 |
| 537 | 20230922 | 094600 | 569124770 | 7010 | 6970 | 7010 | 6970 | 66 |
| 538 | 20230922 | 094500 | 568664590 | 7010 | 7010 | 7010 | 7010 | 2 |
| 539 | 20230922 | 094400 | 568650570 | 7010 | 7000 | 7010 | 7000 | 374 |
| 540 | 20230922 | 094300 | 566032480 | 7010 | 7010 | 7010 | 7000 | 287 |
| 541 | 20230922 | 094200 | 564020670 | 7000 | 7000 | 7000 | 7000 | 150 |
| 542 | 20230922 | 094100 | 562970670 | 7010 | 7000 | 7010 | 7000 | 510 |
| 543 | 20230922 | 094000 | 559397710 | 7000 | 7000 | 7000 | 7000 | 11 |
| 544 | 20230922 | 093900 | 559320710 | 6960 | 7000 | 7000 | 6960 | 190 |
| 545 | 20230922 | 093800 | 557998050 | 7010 | 7000 | 7010 | 7000 | 1108 |
| 546 | 20230922 | 093700 | 550240360 | 6990 | 6980 | 6990 | 6980 | 514 |
| 547 | 20230922 | 093600 | 546652230 | 6980 | 6970 | 6980 | 6970 | 112 |
| 548 | 20230922 | 093500 | 545870550 | 6960 | 6960 | 6960 | 6960 | 199 |
| 549 | 20230922 | 093400 | 544485510 | 6960 | 6920 | 6960 | 6920 | 141 |
| 550 | 20230922 | 093300 | 543507080 | 6920 | 6920 | 6920 | 6920 | 1 |
| 551 | 20230922 | 093200 | 543500160 | 6920 | 6960 | 6960 | 6920 | 6 |
| 552 | 20230922 | 093100 | 543458600 | 6960 | 6960 | 6960 | 6960 | 7 |
| 553 | 20230922 | 093000 | 543409880 | 6920 | 6920 | 6920 | 6920 | 0 |
| 554 | 20230922 | 092900 | 543409880 | 6920 | 6930 | 6930 | 6920 | 201 |
| 555 | 20230922 | 092800 | 542017960 | 6930 | 6940 | 6940 | 6930 | 1522 |
| 556 | 20230922 | 092700 | 531460900 | 6940 | 7000 | 7000 | 6930 | 1147 |
| 557 | 20230922 | 092600 | 523508640 | 7000 | 6960 | 7000 | 6960 | 601 |
| 558 | 20230922 | 092500 | 519325640 | 7000 | 6960 | 7000 | 6960 | 210 |
| 559 | 20230922 | 092400 | 517857600 | 6960 | 6960 | 6980 | 6960 | 33 |
| 560 | 20230922 | 092300 | 517627800 | 6980 | 6980 | 6980 | 6950 | 74 |
| 561 | 20230922 | 092200 | 517111700 | 6950 | 6940 | 6950 | 6940 | 446 |
| 562 | 20230922 | 092100 | 514012560 | 7000 | 7000 | 7000 | 7000 | 3200 |
| 563 | 20230922 | 092000 | 491612560 | 7000 | 6940 | 7000 | 6940 | 4497 |
| 564 | 20230922 | 091900 | 460162880 | 6940 | 6900 | 6940 | 6900 | 1223 |
| 565 | 20230922 | 091800 | 451724120 | 6900 | 6860 | 6900 | 6860 | 801 |
| 566 | 20230922 | 091700 | 446213730 | 6860 | 6850 | 6860 | 6850 | 57 |
| 567 | 20230922 | 091600 | 445823230 | 6850 | 6800 | 6850 | 6800 | 1349 |
| 568 | 20230922 | 091500 | 436611930 | 6800 | 6830 | 6830 | 6800 | 1110 |
| 569 | 20230922 | 091400 | 429060290 | 6830 | 6850 | 6850 | 6800 | 1156 |
| 570 | 20230922 | 091300 | 421184530 | 6810 | 6830 | 6830 | 6810 | 9688 |
| 571 | 20230922 | 091200 | 355203140 | 6820 | 6820 | 6830 | 6820 | 623 |
| 572 | 20230922 | 091100 | 350952040 | 6830 | 6820 | 6830 | 6820 | 50 |
| 573 | 20230922 | 091000 | 350610680 | 6820 | 6820 | 6820 | 6820 | 961 |
| 574 | 20230922 | 090900 | 344056660 | 6820 | 6820 | 6830 | 6810 | 300 |
| 575 | 20230922 | 090800 | 342011260 | 6820 | 6820 | 6820 | 6790 | 2902 |
| 576 | 20230922 | 090700 | 322284500 | 6820 | 6810 | 6820 | 6800 | 1252 |
| 577 | 20230922 | 090600 | 313757940 | 6810 | 6850 | 6850 | 6810 | 1176 |
| 578 | 20230922 | 090500 | 305746640 | 6820 | 6750 | 6820 | 6750 | 4645 |
| 579 | 20230922 | 090400 | 274207970 | 6750 | 6710 | 6760 | 6700 | 3974 |
| 580 | 20230922 | 090300 | 247486250 | 6710 | 6770 | 6770 | 6700 | 10719 |
| 581 | 20230922 | 090200 | 175474830 | 6770 | 6780 | 6820 | 6730 | 7449 |
| 582 | 20230922 | 090100 | 124883180 | 6720 | 6940 | 6940 | 6720 | 10688 |
| 583 | 20230922 | 090000 | 51739930 | 7000 | 7020 | 7030 | 6910 | 7386 |