29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 184000 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 8770 |
| 3 | 20230911 | 183900 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 4 | 20230911 | 183800 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 5 | 20230911 | 183700 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 6 | 20230911 | 183600 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 7 | 20230911 | 183500 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 8 | 20230911 | 183400 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 9 | 20230911 | 183300 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 10 | 20230911 | 183200 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 11 | 20230911 | 183100 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 12 | 20230911 | 183000 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 13 | 20230911 | 182900 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 14 | 20230911 | 182800 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 15 | 20230911 | 182700 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 16 | 20230911 | 182600 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 17 | 20230911 | 182500 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 18 | 20230911 | 182400 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 19 | 20230911 | 182300 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 20 | 20230911 | 182200 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 21 | 20230911 | 182100 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 22 | 20230911 | 182000 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 23 | 20230911 | 181900 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 24 | 20230911 | 181800 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 25 | 20230911 | 181700 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 26 | 20230911 | 181600 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 27 | 20230911 | 181500 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 28 | 20230911 | 181400 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 29 | 20230911 | 181300 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 30 | 20230911 | 181200 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 31 | 20230911 | 181100 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 32 | 20230911 | 181000 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 8770 |
| 33 | 20230911 | 180900 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 34 | 20230911 | 180800 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 35 | 20230911 | 180700 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 36 | 20230911 | 180600 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 37 | 20230911 | 180500 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 38 | 20230911 | 180400 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 39 | 20230911 | 180300 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 40 | 20230911 | 180200 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 41 | 20230911 | 180100 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 42 | 20230911 | 180000 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 43 | 20230911 | 175900 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 44 | 20230911 | 175800 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 45 | 20230911 | 175700 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 46 | 20230911 | 175600 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 47 | 20230911 | 175500 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 48 | 20230911 | 175400 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 49 | 20230911 | 175300 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 50 | 20230911 | 175200 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 51 | 20230911 | 175100 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 52 | 20230911 | 175000 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 53 | 20230911 | 174900 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 54 | 20230911 | 174800 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 55 | 20230911 | 174700 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 56 | 20230911 | 174600 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 57 | 20230911 | 174500 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 58 | 20230911 | 174400 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 59 | 20230911 | 174300 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 60 | 20230911 | 174200 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 61 | 20230911 | 174100 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 62 | 20230911 | 174000 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 8770 |
| 63 | 20230911 | 173900 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 64 | 20230911 | 173800 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 65 | 20230911 | 173700 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 66 | 20230911 | 173600 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 67 | 20230911 | 173500 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 68 | 20230911 | 173400 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 69 | 20230911 | 173300 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 70 | 20230911 | 173200 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 71 | 20230911 | 173100 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 72 | 20230911 | 173000 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 73 | 20230911 | 172900 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 74 | 20230911 | 172800 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 75 | 20230911 | 172700 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 76 | 20230911 | 172600 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 77 | 20230911 | 172500 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 78 | 20230911 | 172400 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 79 | 20230911 | 172300 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 80 | 20230911 | 172200 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 81 | 20230911 | 172100 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 82 | 20230911 | 172000 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 83 | 20230911 | 171900 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 84 | 20230911 | 171800 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 85 | 20230911 | 171700 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 86 | 20230911 | 171600 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 87 | 20230911 | 171500 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 88 | 20230911 | 171400 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 89 | 20230911 | 171300 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 90 | 20230911 | 171200 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 91 | 20230911 | 171100 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 92 | 20230911 | 171000 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 8770 |
| 93 | 20230911 | 170900 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 94 | 20230911 | 170800 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 95 | 20230911 | 170700 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 96 | 20230911 | 170600 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 97 | 20230911 | 170500 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 98 | 20230911 | 170400 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 99 | 20230911 | 170300 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 100 | 20230911 | 170200 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 101 | 20230911 | 170100 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 102 | 20230911 | 170000 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 103 | 20230911 | 165900 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 104 | 20230911 | 165800 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 105 | 20230911 | 165700 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 106 | 20230911 | 165600 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 107 | 20230911 | 165500 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 108 | 20230911 | 165400 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 109 | 20230911 | 165300 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 110 | 20230911 | 165200 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 111 | 20230911 | 165100 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 112 | 20230911 | 165000 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 113 | 20230911 | 164900 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 114 | 20230911 | 164800 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 115 | 20230911 | 164700 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 116 | 20230911 | 164600 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 117 | 20230911 | 164500 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 118 | 20230911 | 164400 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 119 | 20230911 | 164300 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 120 | 20230911 | 164200 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 121 | 20230911 | 164100 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 122 | 20230911 | 164000 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 8770 |
| 123 | 20230911 | 163900 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 124 | 20230911 | 163800 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 125 | 20230911 | 163700 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 126 | 20230911 | 163600 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 127 | 20230911 | 163500 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 128 | 20230911 | 163400 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 129 | 20230911 | 163300 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 130 | 20230911 | 163200 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 131 | 20230911 | 163100 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 132 | 20230911 | 163000 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 133 | 20230911 | 162900 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 134 | 20230911 | 162800 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 135 | 20230911 | 162700 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 136 | 20230911 | 162600 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 137 | 20230911 | 162500 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 138 | 20230911 | 162400 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 139 | 20230911 | 162300 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 140 | 20230911 | 162200 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 141 | 20230911 | 162100 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 142 | 20230911 | 162000 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 143 | 20230911 | 161900 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 144 | 20230911 | 161800 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 145 | 20230911 | 161700 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 146 | 20230911 | 161600 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 147 | 20230911 | 161500 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 148 | 20230911 | 161400 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 149 | 20230911 | 161300 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 150 | 20230911 | 161200 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 151 | 20230911 | 161100 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 152 | 20230911 | 161000 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 8770 |
| 153 | 20230911 | 160900 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 154 | 20230911 | 160800 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 155 | 20230911 | 160700 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 156 | 20230911 | 160600 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 157 | 20230911 | 160500 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 158 | 20230911 | 160400 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 159 | 20230911 | 160300 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 160 | 20230911 | 160200 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 161 | 20230911 | 160100 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 162 | 20230911 | 160000 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 163 | 20230911 | 155900 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 164 | 20230911 | 155800 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 165 | 20230911 | 155700 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 166 | 20230911 | 155600 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 167 | 20230911 | 155500 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 168 | 20230911 | 155400 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 169 | 20230911 | 155300 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 170 | 20230911 | 155200 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 171 | 20230911 | 155100 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 172 | 20230911 | 155000 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 173 | 20230911 | 154900 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 174 | 20230911 | 154800 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 175 | 20230911 | 154700 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 176 | 20230911 | 154600 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 177 | 20230911 | 154500 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 178 | 20230911 | 154400 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 179 | 20230911 | 154300 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 180 | 20230911 | 154200 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 181 | 20230911 | 154100 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 182 | 20230911 | 154000 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 8770 |
| 183 | 20230911 | 153900 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 184 | 20230911 | 153800 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 185 | 20230911 | 153700 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 186 | 20230911 | 153600 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 187 | 20230911 | 153500 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 188 | 20230911 | 153400 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 189 | 20230911 | 153300 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 190 | 20230911 | 153200 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 191 | 20230911 | 153100 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 192 | 20230911 | 153000 | 2843981590 | 6520 | 6520 | 6520 | 6520 | 8770 |
| 193 | 20230911 | 152900 | 2786801190 | 6490 | 6490 | 6490 | 6490 | 0 |
| 194 | 20230911 | 152800 | 2786801190 | 6490 | 6490 | 6490 | 6490 | 0 |
| 195 | 20230911 | 152700 | 2786801190 | 6490 | 6490 | 6490 | 6490 | 0 |
| 196 | 20230911 | 152600 | 2786801190 | 6490 | 6490 | 6490 | 6490 | 0 |
| 197 | 20230911 | 152500 | 2786801190 | 6490 | 6490 | 6490 | 6490 | 0 |
| 198 | 20230911 | 152400 | 2786801190 | 6490 | 6490 | 6490 | 6490 | 0 |
| 199 | 20230911 | 152300 | 2786801190 | 6490 | 6490 | 6490 | 6490 | 0 |
| 200 | 20230911 | 152200 | 2786801190 | 6490 | 6490 | 6490 | 6490 | 0 |
| 201 | 20230911 | 152100 | 2786801190 | 6490 | 6490 | 6490 | 6490 | 0 |
| 202 | 20230911 | 152000 | 2786801190 | 6490 | 6490 | 6490 | 6490 | 0 |
| 203 | 20230911 | 151900 | 2786801190 | 6490 | 6380 | 6490 | 6380 | 353 |
| 204 | 20230911 | 151800 | 2784537000 | 6420 | 6460 | 6460 | 6380 | 923 |
| 205 | 20230911 | 151700 | 2778630520 | 6470 | 6530 | 6530 | 6460 | 1109 |
| 206 | 20230911 | 151600 | 2771423930 | 6530 | 6540 | 6540 | 6500 | 2302 |
| 207 | 20230911 | 151500 | 2756400460 | 6540 | 6500 | 6540 | 6500 | 1781 |
| 208 | 20230911 | 151400 | 2744790900 | 6500 | 6500 | 6500 | 6480 | 2726 |
| 209 | 20230911 | 151300 | 2727085870 | 6500 | 6500 | 6500 | 6470 | 1942 |
| 210 | 20230911 | 151200 | 2714474500 | 6490 | 6450 | 6500 | 6420 | 1471 |
| 211 | 20230911 | 151100 | 2704938030 | 6470 | 6400 | 6470 | 6400 | 300 |
| 212 | 20230911 | 151000 | 2703002840 | 6430 | 6460 | 6460 | 6400 | 2363 |
| 213 | 20230911 | 150900 | 2687785810 | 6460 | 6420 | 6460 | 6420 | 2475 |
| 214 | 20230911 | 150800 | 2671855720 | 6430 | 6400 | 6430 | 6400 | 257 |
| 215 | 20230911 | 150700 | 2670210740 | 6400 | 6400 | 6400 | 6400 | 323 |
| 216 | 20230911 | 150600 | 2668143540 | 6400 | 6390 | 6400 | 6370 | 322 |
| 217 | 20230911 | 150500 | 2666086770 | 6360 | 6330 | 6360 | 6330 | 203 |
| 218 | 20230911 | 150400 | 2664797740 | 6320 | 6300 | 6320 | 6300 | 251 |
| 219 | 20230911 | 150300 | 2663211840 | 6300 | 6280 | 6300 | 6280 | 636 |
| 220 | 20230911 | 150200 | 2659205090 | 6280 | 6280 | 6280 | 6270 | 172 |
| 221 | 20230911 | 150100 | 2658125070 | 6280 | 6240 | 6280 | 6240 | 452 |
| 222 | 20230911 | 150000 | 2655301090 | 6240 | 6200 | 6240 | 6200 | 1828 |
| 223 | 20230911 | 145900 | 2643946690 | 6170 | 6170 | 6170 | 6170 | 197 |
| 224 | 20230911 | 145800 | 2642731200 | 6170 | 6170 | 6190 | 6170 | 171 |
| 225 | 20230911 | 145700 | 2641675950 | 6170 | 6170 | 6180 | 6160 | 457 |
| 226 | 20230911 | 145600 | 2638857230 | 6190 | 6190 | 6190 | 6190 | 0 |
| 227 | 20230911 | 145500 | 2638857230 | 6190 | 6190 | 6190 | 6190 | 5 |
| 228 | 20230911 | 145400 | 2638826280 | 6200 | 6180 | 6200 | 6160 | 1060 |
| 229 | 20230911 | 145300 | 2632281000 | 6190 | 6200 | 6200 | 6180 | 665 |
| 230 | 20230911 | 145200 | 2628166780 | 6180 | 6220 | 6220 | 6180 | 3719 |
| 231 | 20230911 | 145100 | 2605093220 | 6220 | 6240 | 6240 | 6220 | 1001 |
| 232 | 20230911 | 145000 | 2598865330 | 6240 | 6230 | 6240 | 6230 | 17 |
| 233 | 20230911 | 144900 | 2598759400 | 6230 | 6230 | 6230 | 6230 | 103 |
| 234 | 20230911 | 144800 | 2598117710 | 6250 | 6250 | 6250 | 6230 | 1439 |
| 235 | 20230911 | 144700 | 2589125940 | 6250 | 6230 | 6270 | 6230 | 124 |
| 236 | 20230911 | 144600 | 2588351920 | 6230 | 6230 | 6230 | 6230 | 10 |
| 237 | 20230911 | 144500 | 2588289620 | 6220 | 6240 | 6240 | 6220 | 1003 |
| 238 | 20230911 | 144400 | 2582044130 | 6260 | 6230 | 6260 | 6230 | 281 |
| 239 | 20230911 | 144300 | 2580290980 | 6230 | 6240 | 6240 | 6230 | 470 |
| 240 | 20230911 | 144200 | 2577362620 | 6240 | 6260 | 6260 | 6240 | 38 |
| 241 | 20230911 | 144100 | 2577125080 | 6270 | 6270 | 6270 | 6270 | 0 |
| 242 | 20230911 | 144000 | 2577125080 | 6270 | 6250 | 6270 | 6250 | 4 |
| 243 | 20230911 | 143900 | 2577100050 | 6260 | 6260 | 6260 | 6260 | 0 |
| 244 | 20230911 | 143800 | 2577100050 | 6260 | 6260 | 6260 | 6260 | 0 |
| 245 | 20230911 | 143700 | 2577100050 | 6260 | 6240 | 6260 | 6240 | 157 |
| 246 | 20230911 | 143600 | 2576119240 | 6230 | 6240 | 6240 | 6230 | 338 |
| 247 | 20230911 | 143500 | 2574013260 | 6240 | 6270 | 6290 | 6240 | 1160 |
| 248 | 20230911 | 143400 | 2566770490 | 6220 | 6290 | 6320 | 6220 | 4087 |
| 249 | 20230911 | 143300 | 2541237240 | 6290 | 6290 | 6290 | 6290 | 0 |
| 250 | 20230911 | 143200 | 2541237240 | 6290 | 6290 | 6290 | 6290 | 0 |
| 251 | 20230911 | 143100 | 2541237240 | 6290 | 6290 | 6300 | 6290 | 409 |
| 252 | 20230911 | 143000 | 2538664410 | 6260 | 6290 | 6300 | 6260 | 3268 |
| 253 | 20230911 | 142900 | 2518164220 | 6280 | 6280 | 6280 | 6280 | 1 |
| 254 | 20230911 | 142800 | 2518157940 | 6270 | 6290 | 6300 | 6270 | 354 |
| 255 | 20230911 | 142700 | 2515931130 | 6270 | 6270 | 6270 | 6250 | 1125 |
| 256 | 20230911 | 142600 | 2508894320 | 6260 | 6280 | 6300 | 6260 | 2037 |
| 257 | 20230911 | 142500 | 2496123150 | 6300 | 6320 | 6320 | 6300 | 137 |
| 258 | 20230911 | 142400 | 2495259950 | 6340 | 6300 | 6360 | 6300 | 45 |
| 259 | 20230911 | 142300 | 2494976290 | 6280 | 6280 | 6280 | 6270 | 568 |
| 260 | 20230911 | 142200 | 2491414650 | 6280 | 6290 | 6290 | 6280 | 710 |
| 261 | 20230911 | 142100 | 2486953800 | 6290 | 6280 | 6300 | 6280 | 137 |
| 262 | 20230911 | 142000 | 2486092390 | 6280 | 6300 | 6300 | 6280 | 467 |
| 263 | 20230911 | 141900 | 2483150930 | 6310 | 6290 | 6310 | 6290 | 381 |
| 264 | 20230911 | 141800 | 2480751760 | 6280 | 6290 | 6290 | 6280 | 139 |
| 265 | 20230911 | 141700 | 2479877520 | 6300 | 6320 | 6320 | 6300 | 816 |
| 266 | 20230911 | 141600 | 2474722440 | 6320 | 6340 | 6340 | 6310 | 1417 |
| 267 | 20230911 | 141500 | 2465769520 | 6360 | 6340 | 6360 | 6340 | 898 |
| 268 | 20230911 | 141400 | 2460076180 | 6310 | 6380 | 6380 | 6310 | 1597 |
| 269 | 20230911 | 141300 | 2449933870 | 6400 | 6390 | 6400 | 6370 | 157 |
| 270 | 20230911 | 141200 | 2448933550 | 6380 | 6420 | 6420 | 6380 | 61 |
| 271 | 20230911 | 141100 | 2448541970 | 6410 | 6410 | 6410 | 6410 | 2 |
| 272 | 20230911 | 141000 | 2448529150 | 6420 | 6420 | 6420 | 6420 | 0 |
| 273 | 20230911 | 140900 | 2448529150 | 6420 | 6420 | 6420 | 6420 | 114 |
| 274 | 20230911 | 140800 | 2447797270 | 6380 | 6380 | 6380 | 6380 | 2 |
| 275 | 20230911 | 140700 | 2447784510 | 6370 | 6390 | 6390 | 6370 | 3084 |
| 276 | 20230911 | 140600 | 2428110000 | 6390 | 6390 | 6390 | 6390 | 764 |
| 277 | 20230911 | 140500 | 2423228040 | 6400 | 6420 | 6420 | 6400 | 605 |
| 278 | 20230911 | 140400 | 2419355580 | 6400 | 6410 | 6410 | 6400 | 244 |
| 279 | 20230911 | 140300 | 2417793780 | 6430 | 6430 | 6430 | 6430 | 0 |
| 280 | 20230911 | 140200 | 2417793780 | 6430 | 6430 | 6430 | 6400 | 92 |
| 281 | 20230911 | 140100 | 2417202520 | 6400 | 6430 | 6430 | 6400 | 301 |
| 282 | 20230911 | 140000 | 2415271360 | 6430 | 6430 | 6430 | 6430 | 142 |
| 283 | 20230911 | 135900 | 2414358300 | 6440 | 6440 | 6440 | 6440 | 6 |
| 284 | 20230911 | 135800 | 2414319660 | 6440 | 6440 | 6440 | 6440 | 130 |
| 285 | 20230911 | 135700 | 2413482460 | 6440 | 6440 | 6440 | 6440 | 0 |
| 286 | 20230911 | 135600 | 2413482460 | 6440 | 6440 | 6440 | 6440 | 160 |
| 287 | 20230911 | 135500 | 2412452060 | 6440 | 6440 | 6440 | 6440 | 297 |
| 288 | 20230911 | 135400 | 2410539380 | 6450 | 6450 | 6450 | 6450 | 1 |
| 289 | 20230911 | 135300 | 2410532930 | 6450 | 6450 | 6450 | 6450 | 0 |
| 290 | 20230911 | 135200 | 2410532930 | 6450 | 6450 | 6450 | 6450 | 0 |
| 291 | 20230911 | 135100 | 2410532930 | 6450 | 6450 | 6450 | 6450 | 1 |
| 292 | 20230911 | 135000 | 2410526480 | 6450 | 6390 | 6450 | 6390 | 1029 |
| 293 | 20230911 | 134900 | 2403891060 | 6390 | 6420 | 6420 | 6390 | 2231 |
| 294 | 20230911 | 134800 | 2389616500 | 6420 | 6420 | 6420 | 6420 | 10 |
| 295 | 20230911 | 134700 | 2389552300 | 6420 | 6420 | 6420 | 6410 | 203 |
| 296 | 20230911 | 134600 | 2388249970 | 6410 | 6430 | 6430 | 6400 | 201 |
| 297 | 20230911 | 134500 | 2386962610 | 6430 | 6430 | 6430 | 6430 | 100 |
| 298 | 20230911 | 134400 | 2386319610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 299 | 20230911 | 134300 | 2386319610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 300 | 20230911 | 134200 | 2386319610 | 6450 | 6450 | 6450 | 6450 | 50 |
| 301 | 20230911 | 134100 | 2385997110 | 6450 | 6430 | 6450 | 6430 | 426 |
| 302 | 20230911 | 134000 | 2383253220 | 6400 | 6400 | 6400 | 6400 | 0 |
| 303 | 20230911 | 133900 | 2383253220 | 6400 | 6400 | 6400 | 6400 | 0 |
| 304 | 20230911 | 133800 | 2383253220 | 6400 | 6410 | 6410 | 6400 | 224 |
| 305 | 20230911 | 133700 | 2381819230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 306 | 20230911 | 133600 | 2381819230 | 6400 | 6410 | 6410 | 6400 | 440 |
| 307 | 20230911 | 133500 | 2379002150 | 6400 | 6430 | 6440 | 6400 | 157 |
| 308 | 20230911 | 133400 | 2377992170 | 6430 | 6410 | 6430 | 6410 | 142 |
| 309 | 20230911 | 133300 | 2377080330 | 6410 | 6440 | 6440 | 6390 | 494 |
| 310 | 20230911 | 133200 | 2373919260 | 6400 | 6400 | 6400 | 6400 | 29 |
| 311 | 20230911 | 133100 | 2373733660 | 6450 | 6400 | 6450 | 6390 | 2506 |
| 312 | 20230911 | 133000 | 2357643690 | 6410 | 6390 | 6410 | 6370 | 353 |
| 313 | 20230911 | 132900 | 2355388020 | 6380 | 6380 | 6380 | 6380 | 1470 |
| 314 | 20230911 | 132800 | 2346009420 | 6380 | 6370 | 6380 | 6370 | 3299 |
| 315 | 20230911 | 132700 | 2324962850 | 6360 | 6370 | 6370 | 6360 | 287 |
| 316 | 20230911 | 132600 | 2323135650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 317 | 20230911 | 132500 | 2323135650 | 6380 | 6380 | 6380 | 6380 | 201 |
| 318 | 20230911 | 132400 | 2321853270 | 6380 | 6380 | 6380 | 6370 | 13 |
| 319 | 20230911 | 132300 | 2321770340 | 6370 | 6380 | 6380 | 6370 | 294 |
| 320 | 20230911 | 132200 | 2319894660 | 6380 | 6410 | 6410 | 6380 | 317 |
| 321 | 20230911 | 132100 | 2317863530 | 6410 | 6400 | 6410 | 6400 | 14 |
| 322 | 20230911 | 132000 | 2317773910 | 6410 | 6400 | 6410 | 6400 | 2 |
| 323 | 20230911 | 131900 | 2317761100 | 6370 | 6370 | 6370 | 6360 | 407 |
| 324 | 20230911 | 131800 | 2315168540 | 6360 | 6360 | 6360 | 6360 | 390 |
| 325 | 20230911 | 131700 | 2312688140 | 6370 | 6370 | 6370 | 6370 | 1 |
| 326 | 20230911 | 131600 | 2312681770 | 6360 | 6360 | 6360 | 6360 | 2 |
| 327 | 20230911 | 131500 | 2312669050 | 6370 | 6370 | 6370 | 6370 | 36 |
| 328 | 20230911 | 131400 | 2312439730 | 6360 | 6410 | 6410 | 6360 | 898 |
| 329 | 20230911 | 131300 | 2306709760 | 6410 | 6430 | 6430 | 6410 | 60 |
| 330 | 20230911 | 131200 | 2306324000 | 6440 | 6400 | 6440 | 6400 | 43 |
| 331 | 20230911 | 131100 | 2306048760 | 6410 | 6410 | 6410 | 6410 | 17 |
| 332 | 20230911 | 131000 | 2305939790 | 6410 | 6430 | 6450 | 6410 | 1024 |
| 333 | 20230911 | 130900 | 2299369590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 334 | 20230911 | 130800 | 2299369590 | 6440 | 6440 | 6450 | 6440 | 1244 |
| 335 | 20230911 | 130700 | 2291356270 | 6440 | 6400 | 6440 | 6400 | 1801 |
| 336 | 20230911 | 130600 | 2279806010 | 6400 | 6360 | 6400 | 6360 | 1239 |
| 337 | 20230911 | 130500 | 2271901460 | 6350 | 6340 | 6360 | 6340 | 1741 |
| 338 | 20230911 | 130400 | 2260839780 | 6340 | 6340 | 6340 | 6340 | 22 |
| 339 | 20230911 | 130300 | 2260700300 | 6340 | 6300 | 6340 | 6300 | 3528 |
| 340 | 20230911 | 130200 | 2238473400 | 6300 | 6300 | 6300 | 6300 | 1 |
| 341 | 20230911 | 130100 | 2238467100 | 6300 | 6300 | 6300 | 6300 | 11 |
| 342 | 20230911 | 130000 | 2238397800 | 6290 | 6290 | 6290 | 6290 | 0 |
| 343 | 20230911 | 125900 | 2238397800 | 6290 | 6290 | 6290 | 6290 | 1 |
| 344 | 20230911 | 125800 | 2238391510 | 6290 | 6280 | 6290 | 6280 | 53 |
| 345 | 20230911 | 125700 | 2238058180 | 6290 | 6290 | 6290 | 6290 | 0 |
| 346 | 20230911 | 125600 | 2238058180 | 6290 | 6290 | 6290 | 6290 | 0 |
| 347 | 20230911 | 125500 | 2238058180 | 6290 | 6290 | 6290 | 6290 | 8 |
| 348 | 20230911 | 125400 | 2238007860 | 6300 | 6300 | 6300 | 6300 | 0 |
| 349 | 20230911 | 125300 | 2238007860 | 6300 | 6300 | 6300 | 6300 | 3 |
| 350 | 20230911 | 125200 | 2237988960 | 6280 | 6280 | 6280 | 6280 | 487 |
| 351 | 20230911 | 125100 | 2234930600 | 6280 | 6300 | 6300 | 6280 | 514 |
| 352 | 20230911 | 125000 | 2231702340 | 6300 | 6280 | 6300 | 6280 | 312 |
| 353 | 20230911 | 124900 | 2229736820 | 6260 | 6260 | 6260 | 6260 | 400 |
| 354 | 20230911 | 124800 | 2227232820 | 6260 | 6270 | 6270 | 6260 | 467 |
| 355 | 20230911 | 124700 | 2224309320 | 6260 | 6260 | 6260 | 6260 | 5 |
| 356 | 20230911 | 124600 | 2224278020 | 6280 | 6280 | 6280 | 6280 | 22 |
| 357 | 20230911 | 124500 | 2224139860 | 6280 | 6260 | 6280 | 6260 | 99 |
| 358 | 20230911 | 124400 | 2223519780 | 6270 | 6270 | 6270 | 6270 | 42 |
| 359 | 20230911 | 124300 | 2223256440 | 6270 | 6260 | 6270 | 6260 | 360 |
| 360 | 20230911 | 124200 | 2221002830 | 6270 | 6270 | 6270 | 6270 | 65 |
| 361 | 20230911 | 124100 | 2220595280 | 6280 | 6270 | 6280 | 6270 | 15 |
| 362 | 20230911 | 124000 | 2220501120 | 6270 | 6270 | 6280 | 6270 | 120 |
| 363 | 20230911 | 123900 | 2219748670 | 6270 | 6260 | 6270 | 6260 | 169 |
| 364 | 20230911 | 123800 | 2218690720 | 6260 | 6260 | 6260 | 6260 | 0 |
| 365 | 20230911 | 123700 | 2218690720 | 6260 | 6260 | 6260 | 6260 | 36 |
| 366 | 20230911 | 123600 | 2218465360 | 6260 | 6270 | 6270 | 6260 | 188 |
| 367 | 20230911 | 123500 | 2217288470 | 6270 | 6270 | 6270 | 6270 | 1 |
| 368 | 20230911 | 123400 | 2217282200 | 6250 | 6250 | 6250 | 6250 | 72 |
| 369 | 20230911 | 123300 | 2216832200 | 6250 | 6250 | 6250 | 6250 | 0 |
| 370 | 20230911 | 123200 | 2216832200 | 6250 | 6240 | 6250 | 6240 | 446 |
| 371 | 20230911 | 123100 | 2214048140 | 6240 | 6250 | 6250 | 6240 | 186 |
| 372 | 20230911 | 123000 | 2212887220 | 6250 | 6250 | 6250 | 6250 | 71 |
| 373 | 20230911 | 122900 | 2212443470 | 6240 | 6250 | 6250 | 6240 | 138 |
| 374 | 20230911 | 122800 | 2211581950 | 6250 | 6250 | 6250 | 6250 | 394 |
| 375 | 20230911 | 122700 | 2209119450 | 6250 | 6250 | 6250 | 6250 | 669 |
| 376 | 20230911 | 122600 | 2204938200 | 6250 | 6280 | 6280 | 6250 | 134 |
| 377 | 20230911 | 122500 | 2204099980 | 6250 | 6260 | 6280 | 6250 | 2658 |
| 378 | 20230911 | 122400 | 2187475410 | 6250 | 6260 | 6280 | 6250 | 607 |
| 379 | 20230911 | 122300 | 2183668710 | 6240 | 6270 | 6270 | 6230 | 2941 |
| 380 | 20230911 | 122200 | 2165303000 | 6270 | 6280 | 6280 | 6270 | 694 |
| 381 | 20230911 | 122100 | 2160949830 | 6290 | 6290 | 6290 | 6290 | 92 |
| 382 | 20230911 | 122000 | 2160371150 | 6290 | 6290 | 6290 | 6290 | 8 |
| 383 | 20230911 | 121900 | 2160320830 | 6280 | 6300 | 6300 | 6280 | 1352 |
| 384 | 20230911 | 121800 | 2151818050 | 6300 | 6300 | 6300 | 6300 | 50 |
| 385 | 20230911 | 121700 | 2151503050 | 6320 | 6320 | 6360 | 6320 | 385 |
| 386 | 20230911 | 121600 | 2149069570 | 6280 | 6370 | 6370 | 6270 | 15117 |
| 387 | 20230911 | 121500 | 2053391410 | 6410 | 6410 | 6410 | 6410 | 16 |
| 388 | 20230911 | 121400 | 2053288850 | 6360 | 6370 | 6370 | 6360 | 430 |
| 389 | 20230911 | 121300 | 2050551230 | 6370 | 6370 | 6370 | 6370 | 27 |
| 390 | 20230911 | 121200 | 2050379240 | 6370 | 6370 | 6370 | 6370 | 0 |
| 391 | 20230911 | 121100 | 2050379240 | 6370 | 6400 | 6400 | 6370 | 882 |
| 392 | 20230911 | 121000 | 2044757320 | 6400 | 6400 | 6400 | 6400 | 10 |
| 393 | 20230911 | 120900 | 2044693320 | 6390 | 6390 | 6390 | 6390 | 9 |
| 394 | 20230911 | 120800 | 2044635810 | 6410 | 6400 | 6410 | 6390 | 380 |
| 395 | 20230911 | 120700 | 2042200040 | 6410 | 6410 | 6410 | 6410 | 399 |
| 396 | 20230911 | 120600 | 2039642450 | 6410 | 6410 | 6410 | 6410 | 0 |
| 397 | 20230911 | 120500 | 2039642450 | 6410 | 6410 | 6410 | 6410 | 3 |
| 398 | 20230911 | 120400 | 2039623220 | 6410 | 6410 | 6410 | 6410 | 132 |
| 399 | 20230911 | 120300 | 2038777100 | 6410 | 6380 | 6410 | 6380 | 239 |
| 400 | 20230911 | 120200 | 2037250720 | 6410 | 6370 | 6410 | 6370 | 144 |
| 401 | 20230911 | 120100 | 2036333350 | 6370 | 6370 | 6370 | 6370 | 0 |
| 402 | 20230911 | 120000 | 2036333350 | 6370 | 6410 | 6410 | 6370 | 89 |
| 403 | 20230911 | 115900 | 2035762900 | 6410 | 6410 | 6410 | 6410 | 5 |
| 404 | 20230911 | 115800 | 2035730850 | 6410 | 6410 | 6410 | 6410 | 472 |
| 405 | 20230911 | 115700 | 2032705330 | 6360 | 6440 | 6440 | 6360 | 12659 |
| 406 | 20230911 | 115600 | 1951752400 | 6450 | 6450 | 6450 | 6450 | 1 |
| 407 | 20230911 | 115500 | 1951745950 | 6430 | 6430 | 6430 | 6430 | 11 |
| 408 | 20230911 | 115400 | 1951675220 | 6430 | 6430 | 6430 | 6430 | 2 |
| 409 | 20230911 | 115300 | 1951662360 | 6420 | 6420 | 6420 | 6420 | 0 |
| 410 | 20230911 | 115200 | 1951662360 | 6420 | 6450 | 6450 | 6420 | 44 |
| 411 | 20230911 | 115100 | 1951379570 | 6420 | 6430 | 6430 | 6420 | 300 |
| 412 | 20230911 | 115000 | 1949453560 | 6450 | 6450 | 6450 | 6450 | 47 |
| 413 | 20230911 | 114900 | 1949150410 | 6440 | 6440 | 6440 | 6440 | 19 |
| 414 | 20230911 | 114800 | 1949028050 | 6440 | 6440 | 6440 | 6440 | 1 |
| 415 | 20230911 | 114700 | 1949021610 | 6420 | 6420 | 6420 | 6420 | 503 |
| 416 | 20230911 | 114600 | 1945792350 | 6410 | 6410 | 6410 | 6410 | 1123 |
| 417 | 20230911 | 114500 | 1938593920 | 6450 | 6440 | 6450 | 6440 | 3 |
| 418 | 20230911 | 114400 | 1938574580 | 6410 | 6410 | 6410 | 6410 | 1 |
| 419 | 20230911 | 114300 | 1938568170 | 6410 | 6410 | 6410 | 6410 | 0 |
| 420 | 20230911 | 114200 | 1938568170 | 6410 | 6410 | 6410 | 6410 | 1 |
| 421 | 20230911 | 114100 | 1938561760 | 6410 | 6410 | 6410 | 6410 | 200 |
| 422 | 20230911 | 114000 | 1937279760 | 6450 | 6450 | 6450 | 6450 | 30 |
| 423 | 20230911 | 113900 | 1937086260 | 6410 | 6410 | 6410 | 6410 | 4 |
| 424 | 20230911 | 113800 | 1937060620 | 6450 | 6450 | 6450 | 6400 | 1077 |
| 425 | 20230911 | 113700 | 1930137370 | 6440 | 6430 | 6440 | 6430 | 1294 |
| 426 | 20230911 | 113600 | 1921806370 | 6420 | 6420 | 6420 | 6420 | 0 |
| 427 | 20230911 | 113500 | 1921806370 | 6420 | 6420 | 6420 | 6420 | 15 |
| 428 | 20230911 | 113400 | 1921710070 | 6430 | 6420 | 6430 | 6400 | 314 |
| 429 | 20230911 | 113300 | 1919699100 | 6430 | 6430 | 6430 | 6430 | 0 |
| 430 | 20230911 | 113200 | 1919699100 | 6430 | 6430 | 6430 | 6430 | 0 |
| 431 | 20230911 | 113100 | 1919699100 | 6430 | 6430 | 6430 | 6430 | 0 |
| 432 | 20230911 | 113000 | 1919699100 | 6430 | 6400 | 6430 | 6400 | 53 |
| 433 | 20230911 | 112900 | 1919359810 | 6430 | 6400 | 6430 | 6400 | 294 |
| 434 | 20230911 | 112800 | 1917475210 | 6400 | 6400 | 6400 | 6400 | 26 |
| 435 | 20230911 | 112700 | 1917308810 | 6430 | 6400 | 6440 | 6400 | 110 |
| 436 | 20230911 | 112600 | 1916602830 | 6440 | 6430 | 6440 | 6430 | 100 |
| 437 | 20230911 | 112500 | 1915959420 | 6440 | 6440 | 6440 | 6440 | 0 |
| 438 | 20230911 | 112400 | 1915959420 | 6440 | 6400 | 6440 | 6400 | 304 |
| 439 | 20230911 | 112300 | 1914013780 | 6400 | 6430 | 6440 | 6400 | 62 |
| 440 | 20230911 | 112200 | 1913614650 | 6400 | 6400 | 6400 | 6400 | 222 |
| 441 | 20230911 | 112100 | 1912193850 | 6430 | 6430 | 6430 | 6430 | 9 |
| 442 | 20230911 | 112000 | 1912135980 | 6400 | 6430 | 6430 | 6400 | 1168 |
| 443 | 20230911 | 111900 | 1904650930 | 6430 | 6430 | 6430 | 6430 | 0 |
| 444 | 20230911 | 111800 | 1904650930 | 6430 | 6430 | 6430 | 6430 | 0 |
| 445 | 20230911 | 111700 | 1904650930 | 6430 | 6430 | 6430 | 6430 | 35 |
| 446 | 20230911 | 111600 | 1904425880 | 6430 | 6420 | 6430 | 6410 | 376 |
| 447 | 20230911 | 111500 | 1902013990 | 6430 | 6430 | 6430 | 6430 | 81 |
| 448 | 20230911 | 111400 | 1901493160 | 6430 | 6430 | 6430 | 6430 | 110 |
| 449 | 20230911 | 111300 | 1900785860 | 6430 | 6430 | 6430 | 6430 | 1 |
| 450 | 20230911 | 111200 | 1900779430 | 6440 | 6440 | 6440 | 6440 | 0 |
| 451 | 20230911 | 111100 | 1900779430 | 6440 | 6430 | 6440 | 6430 | 12 |
| 452 | 20230911 | 111000 | 1900702250 | 6430 | 6430 | 6430 | 6430 | 157 |
| 453 | 20230911 | 110900 | 1899692740 | 6430 | 6430 | 6430 | 6430 | 0 |
| 454 | 20230911 | 110800 | 1899692740 | 6430 | 6420 | 6430 | 6420 | 29 |
| 455 | 20230911 | 110700 | 1899506280 | 6420 | 6430 | 6430 | 6420 | 11 |
| 456 | 20230911 | 110600 | 1899435570 | 6430 | 6430 | 6430 | 6420 | 133 |
| 457 | 20230911 | 110500 | 1898581280 | 6430 | 6430 | 6430 | 6430 | 1 |
| 458 | 20230911 | 110400 | 1898574850 | 6430 | 6430 | 6430 | 6430 | 31 |
| 459 | 20230911 | 110300 | 1898375520 | 6430 | 6430 | 6430 | 6430 | 30 |
| 460 | 20230911 | 110200 | 1898182620 | 6430 | 6430 | 6430 | 6430 | 0 |
| 461 | 20230911 | 110100 | 1898182620 | 6430 | 6420 | 6430 | 6420 | 10 |
| 462 | 20230911 | 110000 | 1898118370 | 6420 | 6420 | 6420 | 6420 | 88 |
| 463 | 20230911 | 105900 | 1897553410 | 6420 | 6440 | 6440 | 6420 | 919 |
| 464 | 20230911 | 105800 | 1891648760 | 6440 | 6440 | 6440 | 6440 | 4 |
| 465 | 20230911 | 105700 | 1891623000 | 6430 | 6430 | 6430 | 6430 | 95 |
| 466 | 20230911 | 105600 | 1891012150 | 6420 | 6420 | 6420 | 6420 | 6 |
| 467 | 20230911 | 105500 | 1890973630 | 6430 | 6440 | 6440 | 6430 | 129 |
| 468 | 20230911 | 105400 | 1890143680 | 6440 | 6440 | 6440 | 6440 | 434 |
| 469 | 20230911 | 105300 | 1887348720 | 6440 | 6440 | 6440 | 6440 | 0 |
| 470 | 20230911 | 105200 | 1887348720 | 6440 | 6440 | 6440 | 6440 | 107 |
| 471 | 20230911 | 105100 | 1886659640 | 6430 | 6430 | 6450 | 6430 | 460 |
| 472 | 20230911 | 105000 | 1883701800 | 6430 | 6430 | 6430 | 6430 | 62 |
| 473 | 20230911 | 104900 | 1883303140 | 6420 | 6420 | 6420 | 6420 | 101 |
| 474 | 20230911 | 104800 | 1882654720 | 6430 | 6410 | 6430 | 6410 | 239 |
| 475 | 20230911 | 104700 | 1881122450 | 6410 | 6420 | 6420 | 6410 | 1372 |
| 476 | 20230911 | 104600 | 1872323340 | 6430 | 6460 | 6460 | 6420 | 2041 |
| 477 | 20230911 | 104500 | 1859203380 | 6490 | 6460 | 6490 | 6460 | 220 |
| 478 | 20230911 | 104400 | 1857782030 | 6490 | 6490 | 6490 | 6490 | 2 |
| 479 | 20230911 | 104300 | 1857769050 | 6490 | 6490 | 6490 | 6490 | 0 |
| 480 | 20230911 | 104200 | 1857769050 | 6490 | 6490 | 6490 | 6490 | 64 |
| 481 | 20230911 | 104100 | 1857353690 | 6450 | 6450 | 6450 | 6450 | 204 |
| 482 | 20230911 | 104000 | 1856037890 | 6490 | 6500 | 6500 | 6490 | 177 |
| 483 | 20230911 | 103900 | 1854888150 | 6540 | 6500 | 6540 | 6490 | 349 |
| 484 | 20230911 | 103800 | 1852611720 | 6500 | 6500 | 6500 | 6500 | 1 |
| 485 | 20230911 | 103700 | 1852605220 | 6550 | 6450 | 6550 | 6450 | 2511 |
| 486 | 20230911 | 103600 | 1836285180 | 6450 | 6450 | 6450 | 6450 | 294 |
| 487 | 20230911 | 103500 | 1834388880 | 6450 | 6450 | 6450 | 6450 | 25 |
| 488 | 20230911 | 103400 | 1834227630 | 6450 | 6460 | 6460 | 6450 | 771 |
| 489 | 20230911 | 103300 | 1829254550 | 6470 | 6470 | 6470 | 6470 | 0 |
| 490 | 20230911 | 103200 | 1829254550 | 6470 | 6470 | 6470 | 6470 | 5 |
| 491 | 20230911 | 103100 | 1829222200 | 6470 | 6470 | 6470 | 6470 | 29 |
| 492 | 20230911 | 103000 | 1829034570 | 6480 | 6480 | 6480 | 6460 | 750 |
| 493 | 20230911 | 102900 | 1824174970 | 6480 | 6470 | 6480 | 6460 | 476 |
| 494 | 20230911 | 102800 | 1821092950 | 6460 | 6460 | 6460 | 6460 | 297 |
| 495 | 20230911 | 102700 | 1819174330 | 6460 | 6460 | 6460 | 6460 | 83 |
| 496 | 20230911 | 102600 | 1818638150 | 6460 | 6480 | 6480 | 6460 | 583 |
| 497 | 20230911 | 102500 | 1814867530 | 6480 | 6480 | 6480 | 6480 | 13 |
| 498 | 20230911 | 102400 | 1814783290 | 6480 | 6480 | 6480 | 6480 | 68 |
| 499 | 20230911 | 102300 | 1814342650 | 6470 | 6540 | 6540 | 6470 | 1307 |
| 500 | 20230911 | 102200 | 1805859370 | 6540 | 6520 | 6540 | 6520 | 297 |
| 501 | 20230911 | 102100 | 1803922750 | 6540 | 6540 | 6540 | 6540 | 95 |
| 502 | 20230911 | 102000 | 1803301450 | 6550 | 6520 | 6550 | 6520 | 44 |
| 503 | 20230911 | 101900 | 1803014330 | 6520 | 6530 | 6530 | 6520 | 31 |
| 504 | 20230911 | 101800 | 1802812040 | 6500 | 6560 | 6560 | 6500 | 547 |
| 505 | 20230911 | 101700 | 1799224650 | 6560 | 6560 | 6570 | 6560 | 27 |
| 506 | 20230911 | 101600 | 1799047520 | 6560 | 6550 | 6560 | 6550 | 1131 |
| 507 | 20230911 | 101500 | 1791628550 | 6550 | 6550 | 6550 | 6550 | 13 |
| 508 | 20230911 | 101400 | 1791543400 | 6570 | 6540 | 6570 | 6540 | 1512 |
| 509 | 20230911 | 101300 | 1781626720 | 6540 | 6520 | 6540 | 6520 | 748 |
| 510 | 20230911 | 101200 | 1776742990 | 6520 | 6470 | 6520 | 6470 | 510 |
| 511 | 20230911 | 101100 | 1773423340 | 6470 | 6470 | 6470 | 6470 | 233 |
| 512 | 20230911 | 101000 | 1771915830 | 6470 | 6450 | 6470 | 6450 | 1618 |
| 513 | 20230911 | 100900 | 1761469370 | 6430 | 6460 | 6460 | 6430 | 54 |
| 514 | 20230911 | 100800 | 1761122030 | 6460 | 6460 | 6460 | 6460 | 48 |
| 515 | 20230911 | 100700 | 1760811950 | 6460 | 6460 | 6460 | 6460 | 433 |
| 516 | 20230911 | 100600 | 1758014770 | 6460 | 6460 | 6460 | 6460 | 212 |
| 517 | 20230911 | 100500 | 1756645250 | 6420 | 6470 | 6470 | 6420 | 849 |
| 518 | 20230911 | 100400 | 1751167240 | 6470 | 6490 | 6490 | 6470 | 1306 |
| 519 | 20230911 | 100300 | 1742703780 | 6490 | 6540 | 6540 | 6490 | 1005 |
| 520 | 20230911 | 100200 | 1736132630 | 6540 | 6530 | 6540 | 6520 | 1533 |
| 521 | 20230911 | 100100 | 1726128390 | 6490 | 6520 | 6540 | 6490 | 398 |
| 522 | 20230911 | 100000 | 1723541110 | 6560 | 6570 | 6570 | 6560 | 170 |
| 523 | 20230911 | 095900 | 1722424710 | 6570 | 6500 | 6580 | 6490 | 3647 |
| 524 | 20230911 | 095800 | 1698569730 | 6490 | 6490 | 6500 | 6480 | 4908 |
| 525 | 20230911 | 095700 | 1666713440 | 6490 | 6470 | 6490 | 6470 | 205 |
| 526 | 20230911 | 095600 | 1665383180 | 6450 | 6420 | 6450 | 6420 | 1983 |
| 527 | 20230911 | 095500 | 1652621660 | 6420 | 6390 | 6420 | 6380 | 458 |
| 528 | 20230911 | 095400 | 1649686250 | 6380 | 6380 | 6380 | 6380 | 50 |
| 529 | 20230911 | 095300 | 1649367250 | 6380 | 6400 | 6400 | 6380 | 86 |
| 530 | 20230911 | 095200 | 1648817530 | 6380 | 6400 | 6400 | 6380 | 485 |
| 531 | 20230911 | 095100 | 1645722450 | 6390 | 6380 | 6390 | 6380 | 560 |
| 532 | 20230911 | 095000 | 1642144070 | 6380 | 6360 | 6390 | 6360 | 408 |
| 533 | 20230911 | 094900 | 1639538650 | 6360 | 6370 | 6380 | 6360 | 596 |
| 534 | 20230911 | 094800 | 1635747530 | 6360 | 6390 | 6400 | 6360 | 245 |
| 535 | 20230911 | 094700 | 1634181880 | 6390 | 6360 | 6390 | 6360 | 112 |
| 536 | 20230911 | 094600 | 1633469500 | 6360 | 6390 | 6390 | 6360 | 1282 |
| 537 | 20230911 | 094500 | 1625306250 | 6390 | 6440 | 6440 | 6390 | 2858 |
| 538 | 20230911 | 094400 | 1607005990 | 6400 | 6430 | 6440 | 6400 | 1658 |
| 539 | 20230911 | 094300 | 1596358380 | 6440 | 6380 | 6440 | 6370 | 803 |
| 540 | 20230911 | 094200 | 1591211560 | 6380 | 6400 | 6400 | 6360 | 4512 |
| 541 | 20230911 | 094100 | 1562380000 | 6400 | 6430 | 6450 | 6400 | 1478 |
| 542 | 20230911 | 094000 | 1552905910 | 6430 | 6440 | 6450 | 6430 | 2920 |
| 543 | 20230911 | 093900 | 1534120960 | 6440 | 6430 | 6440 | 6430 | 484 |
| 544 | 20230911 | 093800 | 1531008810 | 6430 | 6430 | 6430 | 6420 | 724 |
| 545 | 20230911 | 093700 | 1526353540 | 6440 | 6440 | 6440 | 6440 | 174 |
| 546 | 20230911 | 093600 | 1525232980 | 6440 | 6450 | 6450 | 6440 | 811 |
| 547 | 20230911 | 093500 | 1520005380 | 6450 | 6440 | 6450 | 6440 | 486 |
| 548 | 20230911 | 093400 | 1516874180 | 6430 | 6430 | 6430 | 6430 | 1265 |
| 549 | 20230911 | 093300 | 1508740230 | 6430 | 6440 | 6440 | 6430 | 33 |
| 550 | 20230911 | 093200 | 1508528020 | 6400 | 6420 | 6420 | 6400 | 1829 |
| 551 | 20230911 | 093100 | 1496803690 | 6410 | 6380 | 6420 | 6380 | 447 |
| 552 | 20230911 | 093000 | 1493938900 | 6380 | 6420 | 6420 | 6380 | 2980 |
| 553 | 20230911 | 092900 | 1474867080 | 6420 | 6450 | 6450 | 6420 | 411 |
| 554 | 20230911 | 092800 | 1472223020 | 6450 | 6450 | 6450 | 6430 | 370 |
| 555 | 20230911 | 092700 | 1469841120 | 6450 | 6430 | 6450 | 6430 | 45 |
| 556 | 20230911 | 092600 | 1469551750 | 6420 | 6460 | 6460 | 6420 | 2909 |
| 557 | 20230911 | 092500 | 1450852910 | 6460 | 6430 | 6460 | 6390 | 1395 |
| 558 | 20230911 | 092400 | 1441889370 | 6430 | 6540 | 6540 | 6410 | 8093 |
| 559 | 20230911 | 092300 | 1389698740 | 6520 | 6580 | 6600 | 6520 | 2920 |
| 560 | 20230911 | 092200 | 1370530220 | 6590 | 6590 | 6600 | 6550 | 2583 |
| 561 | 20230911 | 092100 | 1353533130 | 6590 | 6600 | 6600 | 6570 | 5411 |
| 562 | 20230911 | 092000 | 1317922600 | 6570 | 6630 | 6630 | 6510 | 8792 |
| 563 | 20230911 | 091900 | 1260365700 | 6630 | 6670 | 6690 | 6560 | 9728 |
| 564 | 20230911 | 091800 | 1195928910 | 6650 | 6420 | 6720 | 6410 | 26681 |
| 565 | 20230911 | 091700 | 1019430180 | 6410 | 6420 | 6420 | 6370 | 6320 |
| 566 | 20230911 | 091600 | 978976310 | 6430 | 6450 | 6450 | 6430 | 1903 |
| 567 | 20230911 | 091500 | 966719810 | 6470 | 6450 | 6500 | 6430 | 9260 |
| 568 | 20230911 | 091400 | 906980050 | 6450 | 6470 | 6490 | 6450 | 2776 |
| 569 | 20230911 | 091300 | 889029030 | 6470 | 6480 | 6480 | 6440 | 5690 |
| 570 | 20230911 | 091200 | 852262750 | 6490 | 6530 | 6530 | 6490 | 3137 |
| 571 | 20230911 | 091100 | 831855390 | 6540 | 6500 | 6550 | 6490 | 4456 |
| 572 | 20230911 | 091000 | 802801200 | 6500 | 6430 | 6500 | 6430 | 4266 |
| 573 | 20230911 | 090900 | 775222730 | 6430 | 6430 | 6470 | 6420 | 2799 |
| 574 | 20230911 | 090800 | 757187070 | 6450 | 6500 | 6500 | 6410 | 7022 |
| 575 | 20230911 | 090700 | 711992760 | 6500 | 6630 | 6630 | 6370 | 21728 |
| 576 | 20230911 | 090600 | 570450430 | 6610 | 6350 | 6630 | 6350 | 33062 |
| 577 | 20230911 | 090500 | 356196660 | 6360 | 6320 | 6360 | 6320 | 5931 |
| 578 | 20230911 | 090400 | 318515090 | 6310 | 6290 | 6360 | 6290 | 3576 |
| 579 | 20230911 | 090300 | 295904590 | 6290 | 6230 | 6290 | 6210 | 7454 |
| 580 | 20230911 | 090200 | 249504420 | 6270 | 6300 | 6340 | 6230 | 7150 |
| 581 | 20230911 | 090100 | 204563730 | 6300 | 6230 | 6380 | 6210 | 13218 |
| 582 | 20230911 | 090000 | 121131970 | 6270 | 6310 | 6310 | 6210 | 19252 |