29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 184200 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 6739 |
| 3 | 20230913 | 184100 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 4 | 20230913 | 184000 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 5 | 20230913 | 183900 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 6 | 20230913 | 183800 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 7 | 20230913 | 183700 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 8 | 20230913 | 183600 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 9 | 20230913 | 183500 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 10 | 20230913 | 183400 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 11 | 20230913 | 183300 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 12 | 20230913 | 183200 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 13 | 20230913 | 183100 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 14 | 20230913 | 183000 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 15 | 20230913 | 182900 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 16 | 20230913 | 182800 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 17 | 20230913 | 182700 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 18 | 20230913 | 182600 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 19 | 20230913 | 182500 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 20 | 20230913 | 182400 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 21 | 20230913 | 182300 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 22 | 20230913 | 182200 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 23 | 20230913 | 182100 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 24 | 20230913 | 182000 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 25 | 20230913 | 181900 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 26 | 20230913 | 181800 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 27 | 20230913 | 181700 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 28 | 20230913 | 181600 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 29 | 20230913 | 181500 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 30 | 20230913 | 181400 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 31 | 20230913 | 181300 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 32 | 20230913 | 181200 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 6739 |
| 33 | 20230913 | 181100 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 34 | 20230913 | 181000 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 35 | 20230913 | 180900 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 36 | 20230913 | 180800 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 37 | 20230913 | 180700 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 38 | 20230913 | 180600 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 39 | 20230913 | 180500 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 40 | 20230913 | 180400 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 41 | 20230913 | 180300 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 42 | 20230913 | 180200 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 43 | 20230913 | 180100 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 44 | 20230913 | 180000 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 45 | 20230913 | 175900 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 46 | 20230913 | 175800 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 47 | 20230913 | 175700 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 48 | 20230913 | 175600 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 49 | 20230913 | 175500 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 50 | 20230913 | 175400 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 51 | 20230913 | 175300 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 52 | 20230913 | 175200 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 53 | 20230913 | 175100 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 54 | 20230913 | 175000 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 55 | 20230913 | 174900 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 56 | 20230913 | 174800 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 57 | 20230913 | 174700 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 58 | 20230913 | 174600 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 59 | 20230913 | 174500 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 60 | 20230913 | 174400 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 61 | 20230913 | 174300 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 62 | 20230913 | 174200 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 6739 |
| 63 | 20230913 | 174100 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 64 | 20230913 | 174000 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 65 | 20230913 | 173900 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 66 | 20230913 | 173800 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 67 | 20230913 | 173700 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 68 | 20230913 | 173600 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 69 | 20230913 | 173500 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 70 | 20230913 | 173400 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 71 | 20230913 | 173300 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 72 | 20230913 | 173200 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 73 | 20230913 | 173100 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 74 | 20230913 | 173000 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 75 | 20230913 | 172900 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 76 | 20230913 | 172800 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 77 | 20230913 | 172700 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 78 | 20230913 | 172600 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 79 | 20230913 | 172500 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 80 | 20230913 | 172400 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 81 | 20230913 | 172300 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 82 | 20230913 | 172200 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 83 | 20230913 | 172100 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 84 | 20230913 | 172000 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 85 | 20230913 | 171900 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 86 | 20230913 | 171800 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 87 | 20230913 | 171700 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 88 | 20230913 | 171600 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 89 | 20230913 | 171500 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 90 | 20230913 | 171400 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 91 | 20230913 | 171300 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 92 | 20230913 | 171200 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 6739 |
| 93 | 20230913 | 171100 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 94 | 20230913 | 171000 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 95 | 20230913 | 170900 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 96 | 20230913 | 170800 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 97 | 20230913 | 170700 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 98 | 20230913 | 170600 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 99 | 20230913 | 170500 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 100 | 20230913 | 170400 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 101 | 20230913 | 170300 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 102 | 20230913 | 170200 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 103 | 20230913 | 170100 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 104 | 20230913 | 170000 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 105 | 20230913 | 165900 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 106 | 20230913 | 165800 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 107 | 20230913 | 165700 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 108 | 20230913 | 165600 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 109 | 20230913 | 165500 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 110 | 20230913 | 165400 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 111 | 20230913 | 165300 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 112 | 20230913 | 165200 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 113 | 20230913 | 165100 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 114 | 20230913 | 165000 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 115 | 20230913 | 164900 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 116 | 20230913 | 164800 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 117 | 20230913 | 164700 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 118 | 20230913 | 164600 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 119 | 20230913 | 164500 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 120 | 20230913 | 164400 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 121 | 20230913 | 164300 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 122 | 20230913 | 164200 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 6739 |
| 123 | 20230913 | 164100 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 124 | 20230913 | 164000 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 125 | 20230913 | 163900 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 126 | 20230913 | 163800 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 127 | 20230913 | 163700 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 128 | 20230913 | 163600 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 129 | 20230913 | 163500 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 130 | 20230913 | 163400 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 131 | 20230913 | 163300 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 132 | 20230913 | 163200 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 133 | 20230913 | 163100 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 134 | 20230913 | 163000 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 135 | 20230913 | 162900 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 136 | 20230913 | 162800 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 137 | 20230913 | 162700 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 138 | 20230913 | 162600 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 139 | 20230913 | 162500 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 140 | 20230913 | 162400 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 141 | 20230913 | 162300 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 142 | 20230913 | 162200 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 143 | 20230913 | 162100 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 144 | 20230913 | 162000 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 145 | 20230913 | 161900 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 146 | 20230913 | 161800 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 147 | 20230913 | 161700 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 148 | 20230913 | 161600 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 149 | 20230913 | 161500 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 150 | 20230913 | 161400 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 151 | 20230913 | 161300 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 152 | 20230913 | 161200 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 6739 |
| 153 | 20230913 | 161100 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 154 | 20230913 | 161000 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 155 | 20230913 | 160900 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 156 | 20230913 | 160800 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 157 | 20230913 | 160700 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 158 | 20230913 | 160600 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 159 | 20230913 | 160500 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 160 | 20230913 | 160400 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 161 | 20230913 | 160300 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 162 | 20230913 | 160200 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 163 | 20230913 | 160100 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 164 | 20230913 | 160000 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 165 | 20230913 | 155900 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 166 | 20230913 | 155800 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 167 | 20230913 | 155700 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 168 | 20230913 | 155600 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 169 | 20230913 | 155500 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 170 | 20230913 | 155400 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 171 | 20230913 | 155300 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 172 | 20230913 | 155200 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 173 | 20230913 | 155100 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 174 | 20230913 | 155000 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 175 | 20230913 | 154900 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 176 | 20230913 | 154800 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 177 | 20230913 | 154700 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 178 | 20230913 | 154600 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 179 | 20230913 | 154500 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 180 | 20230913 | 154400 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 181 | 20230913 | 154300 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 182 | 20230913 | 154200 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 6739 |
| 183 | 20230913 | 154100 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 184 | 20230913 | 154000 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 185 | 20230913 | 153900 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 186 | 20230913 | 153800 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 187 | 20230913 | 153700 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 188 | 20230913 | 153600 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 189 | 20230913 | 153500 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 190 | 20230913 | 153400 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 191 | 20230913 | 153300 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 192 | 20230913 | 153200 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 193 | 20230913 | 153100 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 194 | 20230913 | 153000 | 2245112540 | 7550 | 7550 | 7550 | 7550 | 6739 |
| 195 | 20230913 | 152900 | 2194233090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 196 | 20230913 | 152800 | 2194233090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 197 | 20230913 | 152700 | 2194233090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 198 | 20230913 | 152600 | 2194233090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 199 | 20230913 | 152500 | 2194233090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 200 | 20230913 | 152400 | 2194233090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 201 | 20230913 | 152300 | 2194233090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 202 | 20230913 | 152200 | 2194233090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 203 | 20230913 | 152100 | 2194233090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 204 | 20230913 | 152000 | 2194233090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 205 | 20230913 | 151900 | 2194233090 | 7520 | 7540 | 7540 | 7520 | 2066 |
| 206 | 20230913 | 151800 | 2178666750 | 7520 | 7530 | 7540 | 7520 | 448 |
| 207 | 20230913 | 151700 | 2175295020 | 7530 | 7550 | 7550 | 7530 | 583 |
| 208 | 20230913 | 151600 | 2170900890 | 7550 | 7530 | 7550 | 7530 | 634 |
| 209 | 20230913 | 151500 | 2166126590 | 7510 | 7520 | 7530 | 7510 | 5815 |
| 210 | 20230913 | 151400 | 2122454920 | 7520 | 7530 | 7540 | 7470 | 5472 |
| 211 | 20230913 | 151300 | 2081356940 | 7530 | 7540 | 7550 | 7530 | 1635 |
| 212 | 20230913 | 151200 | 2069038870 | 7540 | 7550 | 7550 | 7540 | 392 |
| 213 | 20230913 | 151100 | 2066081940 | 7550 | 7550 | 7550 | 7540 | 334 |
| 214 | 20230913 | 151000 | 2063561240 | 7550 | 7550 | 7550 | 7550 | 97 |
| 215 | 20230913 | 150900 | 2062828890 | 7540 | 7550 | 7550 | 7540 | 322 |
| 216 | 20230913 | 150800 | 2060399820 | 7530 | 7550 | 7550 | 7530 | 520 |
| 217 | 20230913 | 150700 | 2056483700 | 7530 | 7550 | 7550 | 7530 | 977 |
| 218 | 20230913 | 150600 | 2049115430 | 7550 | 7550 | 7560 | 7550 | 441 |
| 219 | 20230913 | 150500 | 2045785810 | 7560 | 7560 | 7560 | 7550 | 296 |
| 220 | 20230913 | 150400 | 2043549120 | 7550 | 7550 | 7550 | 7550 | 123 |
| 221 | 20230913 | 150300 | 2042620470 | 7550 | 7570 | 7570 | 7550 | 1249 |
| 222 | 20230913 | 150200 | 2033185560 | 7570 | 7570 | 7570 | 7550 | 842 |
| 223 | 20230913 | 150100 | 2026826280 | 7550 | 7560 | 7570 | 7550 | 137 |
| 224 | 20230913 | 150000 | 2025791440 | 7560 | 7570 | 7570 | 7560 | 986 |
| 225 | 20230913 | 145900 | 2018336990 | 7570 | 7570 | 7570 | 7560 | 277 |
| 226 | 20230913 | 145800 | 2016242200 | 7570 | 7560 | 7570 | 7560 | 14 |
| 227 | 20230913 | 145700 | 2016136260 | 7550 | 7570 | 7570 | 7550 | 1158 |
| 228 | 20230913 | 145600 | 2007388460 | 7570 | 7570 | 7570 | 7560 | 736 |
| 229 | 20230913 | 145500 | 2001822430 | 7570 | 7570 | 7570 | 7570 | 271 |
| 230 | 20230913 | 145400 | 1999770960 | 7570 | 7570 | 7570 | 7560 | 143 |
| 231 | 20230913 | 145300 | 1998688460 | 7570 | 7570 | 7570 | 7570 | 42 |
| 232 | 20230913 | 145200 | 1998370520 | 7570 | 7570 | 7570 | 7570 | 65 |
| 233 | 20230913 | 145100 | 1997878470 | 7570 | 7570 | 7570 | 7570 | 85 |
| 234 | 20230913 | 145000 | 1997235020 | 7570 | 7560 | 7570 | 7550 | 145 |
| 235 | 20230913 | 144900 | 1996138780 | 7560 | 7560 | 7560 | 7560 | 71 |
| 236 | 20230913 | 144800 | 1995602020 | 7560 | 7560 | 7560 | 7560 | 380 |
| 237 | 20230913 | 144700 | 1992729220 | 7560 | 7560 | 7560 | 7550 | 260 |
| 238 | 20230913 | 144600 | 1990766130 | 7560 | 7550 | 7560 | 7550 | 313 |
| 239 | 20230913 | 144500 | 1988402870 | 7550 | 7570 | 7570 | 7540 | 1340 |
| 240 | 20230913 | 144400 | 1978287190 | 7570 | 7570 | 7570 | 7550 | 168 |
| 241 | 20230913 | 144300 | 1977018610 | 7570 | 7570 | 7570 | 7550 | 339 |
| 242 | 20230913 | 144200 | 1974457330 | 7570 | 7570 | 7570 | 7570 | 44 |
| 243 | 20230913 | 144100 | 1974124250 | 7570 | 7570 | 7570 | 7560 | 219 |
| 244 | 20230913 | 144000 | 1972467400 | 7570 | 7570 | 7570 | 7560 | 233 |
| 245 | 20230913 | 143900 | 1970704830 | 7570 | 7560 | 7570 | 7560 | 2201 |
| 246 | 20230913 | 143800 | 1954064560 | 7570 | 7570 | 7570 | 7570 | 1534 |
| 247 | 20230913 | 143700 | 1942452180 | 7570 | 7570 | 7570 | 7560 | 342 |
| 248 | 20230913 | 143600 | 1939864550 | 7580 | 7570 | 7580 | 7560 | 535 |
| 249 | 20230913 | 143500 | 1935816550 | 7570 | 7570 | 7570 | 7560 | 256 |
| 250 | 20230913 | 143400 | 1933880600 | 7570 | 7580 | 7580 | 7570 | 973 |
| 251 | 20230913 | 143300 | 1926514870 | 7580 | 7580 | 7580 | 7580 | 66 |
| 252 | 20230913 | 143200 | 1926014590 | 7580 | 7580 | 7580 | 7570 | 220 |
| 253 | 20230913 | 143100 | 1924348990 | 7580 | 7580 | 7580 | 7570 | 277 |
| 254 | 20230913 | 143000 | 1922251330 | 7580 | 7580 | 7580 | 7570 | 175 |
| 255 | 20230913 | 142900 | 1920925830 | 7580 | 7590 | 7590 | 7580 | 206 |
| 256 | 20230913 | 142800 | 1919363970 | 7580 | 7580 | 7590 | 7580 | 106 |
| 257 | 20230913 | 142700 | 1918560280 | 7580 | 7580 | 7590 | 7580 | 110 |
| 258 | 20230913 | 142600 | 1917726460 | 7580 | 7590 | 7590 | 7580 | 448 |
| 259 | 20230913 | 142500 | 1914330230 | 7590 | 7600 | 7600 | 7590 | 117 |
| 260 | 20230913 | 142400 | 1913442180 | 7600 | 7600 | 7600 | 7580 | 512 |
| 261 | 20230913 | 142300 | 1909558170 | 7600 | 7600 | 7600 | 7590 | 103 |
| 262 | 20230913 | 142200 | 1908776370 | 7600 | 7590 | 7600 | 7590 | 57 |
| 263 | 20230913 | 142100 | 1908343500 | 7600 | 7600 | 7600 | 7590 | 263 |
| 264 | 20230913 | 142000 | 1906347240 | 7600 | 7580 | 7600 | 7570 | 11905 |
| 265 | 20230913 | 141900 | 1816212750 | 7580 | 7590 | 7590 | 7580 | 1417 |
| 266 | 20230913 | 141800 | 1805460330 | 7590 | 7590 | 7590 | 7580 | 62 |
| 267 | 20230913 | 141700 | 1804990120 | 7590 | 7590 | 7590 | 7590 | 156 |
| 268 | 20230913 | 141600 | 1803806080 | 7590 | 7590 | 7590 | 7590 | 139 |
| 269 | 20230913 | 141500 | 1802751070 | 7590 | 7590 | 7590 | 7580 | 215 |
| 270 | 20230913 | 141400 | 1801120790 | 7590 | 7590 | 7590 | 7580 | 265 |
| 271 | 20230913 | 141300 | 1799111340 | 7590 | 7590 | 7590 | 7590 | 113 |
| 272 | 20230913 | 141200 | 1798253670 | 7590 | 7600 | 7600 | 7590 | 337 |
| 273 | 20230913 | 141100 | 1795695820 | 7600 | 7600 | 7600 | 7600 | 4 |
| 274 | 20230913 | 141000 | 1795665420 | 7590 | 7590 | 7590 | 7590 | 69 |
| 275 | 20230913 | 140900 | 1795141710 | 7590 | 7590 | 7590 | 7590 | 0 |
| 276 | 20230913 | 140800 | 1795141710 | 7590 | 7590 | 7590 | 7590 | 379 |
| 277 | 20230913 | 140700 | 1792265100 | 7590 | 7590 | 7590 | 7590 | 3023 |
| 278 | 20230913 | 140600 | 1769320530 | 7590 | 7600 | 7600 | 7590 | 207 |
| 279 | 20230913 | 140500 | 1767749360 | 7600 | 7600 | 7600 | 7600 | 10 |
| 280 | 20230913 | 140400 | 1767673360 | 7600 | 7600 | 7600 | 7600 | 14 |
| 281 | 20230913 | 140300 | 1767566960 | 7600 | 7600 | 7600 | 7600 | 176 |
| 282 | 20230913 | 140200 | 1766229360 | 7600 | 7600 | 7600 | 7590 | 2515 |
| 283 | 20230913 | 140100 | 1747133480 | 7600 | 7600 | 7600 | 7600 | 56 |
| 284 | 20230913 | 140000 | 1746707880 | 7600 | 7610 | 7610 | 7600 | 1654 |
| 285 | 20230913 | 135900 | 1734137450 | 7610 | 7620 | 7620 | 7610 | 4 |
| 286 | 20230913 | 135800 | 1734106990 | 7620 | 7610 | 7620 | 7610 | 17 |
| 287 | 20230913 | 135700 | 1733977540 | 7610 | 7610 | 7610 | 7610 | 0 |
| 288 | 20230913 | 135600 | 1733977540 | 7610 | 7590 | 7620 | 7590 | 512 |
| 289 | 20230913 | 135500 | 1730081400 | 7590 | 7620 | 7620 | 7590 | 134 |
| 290 | 20230913 | 135400 | 1729063660 | 7620 | 7620 | 7620 | 7620 | 13 |
| 291 | 20230913 | 135300 | 1728964600 | 7610 | 7610 | 7610 | 7610 | 364 |
| 292 | 20230913 | 135200 | 1726194560 | 7610 | 7600 | 7610 | 7590 | 118 |
| 293 | 20230913 | 135100 | 1725297740 | 7600 | 7610 | 7610 | 7600 | 29 |
| 294 | 20230913 | 135000 | 1725077170 | 7610 | 7610 | 7610 | 7610 | 153 |
| 295 | 20230913 | 134900 | 1723912840 | 7590 | 7600 | 7600 | 7590 | 4200 |
| 296 | 20230913 | 134800 | 1692027970 | 7600 | 7600 | 7600 | 7600 | 34 |
| 297 | 20230913 | 134700 | 1691769570 | 7600 | 7610 | 7610 | 7600 | 106 |
| 298 | 20230913 | 134600 | 1690963920 | 7610 | 7610 | 7610 | 7610 | 3 |
| 299 | 20230913 | 134500 | 1690941090 | 7610 | 7610 | 7610 | 7610 | 106 |
| 300 | 20230913 | 134400 | 1690134430 | 7610 | 7610 | 7610 | 7610 | 152 |
| 301 | 20230913 | 134300 | 1688977710 | 7610 | 7610 | 7610 | 7610 | 9 |
| 302 | 20230913 | 134200 | 1688909220 | 7610 | 7610 | 7610 | 7600 | 852 |
| 303 | 20230913 | 134100 | 1682425720 | 7600 | 7600 | 7600 | 7600 | 0 |
| 304 | 20230913 | 134000 | 1682425720 | 7600 | 7610 | 7610 | 7600 | 105 |
| 305 | 20230913 | 133900 | 1681627670 | 7610 | 7600 | 7610 | 7600 | 4764 |
| 306 | 20230913 | 133800 | 1645421190 | 7600 | 7600 | 7610 | 7600 | 2646 |
| 307 | 20230913 | 133700 | 1625311570 | 7600 | 7590 | 7600 | 7590 | 501 |
| 308 | 20230913 | 133600 | 1621508970 | 7590 | 7610 | 7610 | 7590 | 1953 |
| 309 | 20230913 | 133500 | 1606671810 | 7600 | 7610 | 7610 | 7600 | 95 |
| 310 | 20230913 | 133400 | 1605949770 | 7610 | 7610 | 7610 | 7610 | 2 |
| 311 | 20230913 | 133300 | 1605934550 | 7600 | 7600 | 7610 | 7600 | 4 |
| 312 | 20230913 | 133200 | 1605904130 | 7610 | 7610 | 7610 | 7610 | 5 |
| 313 | 20230913 | 133100 | 1605866080 | 7610 | 7610 | 7610 | 7610 | 23 |
| 314 | 20230913 | 133000 | 1605691050 | 7610 | 7620 | 7620 | 7610 | 577 |
| 315 | 20230913 | 132900 | 1601299530 | 7610 | 7620 | 7620 | 7610 | 5 |
| 316 | 20230913 | 132800 | 1601261470 | 7620 | 7620 | 7630 | 7620 | 1676 |
| 317 | 20230913 | 132700 | 1588489820 | 7620 | 7630 | 7630 | 7620 | 83 |
| 318 | 20230913 | 132600 | 1587857340 | 7630 | 7620 | 7630 | 7620 | 442 |
| 319 | 20230913 | 132500 | 1584485130 | 7620 | 7620 | 7620 | 7620 | 125 |
| 320 | 20230913 | 132400 | 1583532630 | 7610 | 7600 | 7610 | 7600 | 37 |
| 321 | 20230913 | 132300 | 1583251070 | 7610 | 7630 | 7630 | 7610 | 17 |
| 322 | 20230913 | 132200 | 1583121640 | 7600 | 7630 | 7630 | 7600 | 53 |
| 323 | 20230913 | 132100 | 1582718750 | 7630 | 7620 | 7630 | 7600 | 1366 |
| 324 | 20230913 | 132000 | 1572328700 | 7620 | 7620 | 7620 | 7620 | 2 |
| 325 | 20230913 | 131900 | 1572313460 | 7620 | 7620 | 7620 | 7620 | 0 |
| 326 | 20230913 | 131800 | 1572313460 | 7620 | 7630 | 7630 | 7620 | 13 |
| 327 | 20230913 | 131700 | 1572214350 | 7630 | 7630 | 7630 | 7630 | 18 |
| 328 | 20230913 | 131600 | 1572077010 | 7630 | 7630 | 7630 | 7630 | 11 |
| 329 | 20230913 | 131500 | 1571993080 | 7630 | 7630 | 7630 | 7630 | 0 |
| 330 | 20230913 | 131400 | 1571993080 | 7630 | 7610 | 7630 | 7610 | 124 |
| 331 | 20230913 | 131300 | 1571049360 | 7610 | 7610 | 7610 | 7610 | 468 |
| 332 | 20230913 | 131200 | 1567487880 | 7610 | 7610 | 7610 | 7610 | 33 |
| 333 | 20230913 | 131100 | 1567236750 | 7610 | 7610 | 7610 | 7610 | 0 |
| 334 | 20230913 | 131000 | 1567236750 | 7610 | 7640 | 7640 | 7610 | 203 |
| 335 | 20230913 | 130900 | 1565691830 | 7640 | 7640 | 7650 | 7610 | 209 |
| 336 | 20230913 | 130800 | 1564100900 | 7640 | 7630 | 7640 | 7630 | 1307 |
| 337 | 20230913 | 130700 | 1554115550 | 7630 | 7640 | 7640 | 7630 | 6 |
| 338 | 20230913 | 130600 | 1554069750 | 7640 | 7620 | 7640 | 7610 | 34 |
| 339 | 20230913 | 130500 | 1553810880 | 7630 | 7630 | 7630 | 7630 | 5 |
| 340 | 20230913 | 130400 | 1553772730 | 7630 | 7620 | 7630 | 7620 | 219 |
| 341 | 20230913 | 130300 | 1552103270 | 7630 | 7630 | 7630 | 7630 | 66 |
| 342 | 20230913 | 130200 | 1551599690 | 7630 | 7630 | 7630 | 7630 | 7 |
| 343 | 20230913 | 130100 | 1551546280 | 7630 | 7610 | 7630 | 7610 | 17 |
| 344 | 20230913 | 130000 | 1551416590 | 7630 | 7600 | 7630 | 7600 | 129 |
| 345 | 20230913 | 125900 | 1550435880 | 7600 | 7600 | 7600 | 7600 | 34 |
| 346 | 20230913 | 125800 | 1550177480 | 7600 | 7610 | 7610 | 7600 | 111 |
| 347 | 20230913 | 125700 | 1549333780 | 7610 | 7600 | 7610 | 7600 | 451 |
| 348 | 20230913 | 125600 | 1545906170 | 7600 | 7610 | 7610 | 7600 | 414 |
| 349 | 20230913 | 125500 | 1542759630 | 7610 | 7610 | 7610 | 7610 | 0 |
| 350 | 20230913 | 125400 | 1542759630 | 7610 | 7610 | 7610 | 7610 | 1 |
| 351 | 20230913 | 125300 | 1542752020 | 7610 | 7610 | 7610 | 7610 | 1 |
| 352 | 20230913 | 125200 | 1542744410 | 7610 | 7610 | 7610 | 7610 | 113 |
| 353 | 20230913 | 125100 | 1541884480 | 7630 | 7610 | 7630 | 7610 | 53 |
| 354 | 20230913 | 125000 | 1541481130 | 7610 | 7610 | 7610 | 7610 | 100 |
| 355 | 20230913 | 124900 | 1540720130 | 7610 | 7610 | 7610 | 7590 | 2371 |
| 356 | 20230913 | 124800 | 1522701890 | 7610 | 7610 | 7610 | 7600 | 71 |
| 357 | 20230913 | 124700 | 1522161680 | 7610 | 7600 | 7610 | 7600 | 217 |
| 358 | 20230913 | 124600 | 1520512170 | 7610 | 7630 | 7630 | 7610 | 1685 |
| 359 | 20230913 | 124500 | 1507683610 | 7630 | 7630 | 7630 | 7630 | 6 |
| 360 | 20230913 | 124400 | 1507637830 | 7630 | 7630 | 7630 | 7630 | 31 |
| 361 | 20230913 | 124300 | 1507401300 | 7630 | 7630 | 7630 | 7630 | 200 |
| 362 | 20230913 | 124200 | 1505875300 | 7630 | 7630 | 7630 | 7630 | 40 |
| 363 | 20230913 | 124100 | 1505570100 | 7630 | 7640 | 7640 | 7630 | 689 |
| 364 | 20230913 | 124000 | 1500308020 | 7640 | 7640 | 7640 | 7640 | 0 |
| 365 | 20230913 | 123900 | 1500308020 | 7640 | 7640 | 7640 | 7640 | 33 |
| 366 | 20230913 | 123800 | 1500055900 | 7640 | 7630 | 7640 | 7630 | 343 |
| 367 | 20230913 | 123700 | 1497437810 | 7640 | 7640 | 7640 | 7640 | 254 |
| 368 | 20230913 | 123600 | 1495497250 | 7640 | 7650 | 7650 | 7640 | 106 |
| 369 | 20230913 | 123500 | 1494686750 | 7640 | 7640 | 7660 | 7640 | 138 |
| 370 | 20230913 | 123400 | 1493631380 | 7650 | 7650 | 7650 | 7650 | 314 |
| 371 | 20230913 | 123300 | 1491229280 | 7650 | 7650 | 7650 | 7650 | 1 |
| 372 | 20230913 | 123200 | 1491221630 | 7650 | 7650 | 7650 | 7650 | 24 |
| 373 | 20230913 | 123100 | 1491038030 | 7640 | 7640 | 7640 | 7640 | 30 |
| 374 | 20230913 | 123000 | 1490808830 | 7660 | 7650 | 7660 | 7650 | 512 |
| 375 | 20230913 | 122900 | 1486890420 | 7640 | 7650 | 7650 | 7640 | 703 |
| 376 | 20230913 | 122800 | 1481512580 | 7650 | 7650 | 7650 | 7650 | 8 |
| 377 | 20230913 | 122700 | 1481451380 | 7630 | 7660 | 7660 | 7630 | 538 |
| 378 | 20230913 | 122600 | 1477337250 | 7660 | 7660 | 7660 | 7660 | 47 |
| 379 | 20230913 | 122500 | 1476977230 | 7660 | 7660 | 7660 | 7660 | 0 |
| 380 | 20230913 | 122400 | 1476977230 | 7660 | 7620 | 7660 | 7620 | 1629 |
| 381 | 20230913 | 122300 | 1464518100 | 7630 | 7630 | 7630 | 7630 | 1 |
| 382 | 20230913 | 122200 | 1464510470 | 7620 | 7630 | 7630 | 7620 | 264 |
| 383 | 20230913 | 122100 | 1462498150 | 7630 | 7640 | 7640 | 7630 | 545 |
| 384 | 20230913 | 122000 | 1458334730 | 7630 | 7630 | 7630 | 7630 | 14 |
| 385 | 20230913 | 121900 | 1458227910 | 7640 | 7640 | 7640 | 7640 | 201 |
| 386 | 20230913 | 121800 | 1456692270 | 7630 | 7640 | 7640 | 7630 | 2 |
| 387 | 20230913 | 121700 | 1456677000 | 7630 | 7640 | 7640 | 7630 | 176 |
| 388 | 20230913 | 121600 | 1455334110 | 7640 | 7640 | 7640 | 7640 | 7 |
| 389 | 20230913 | 121500 | 1455280630 | 7630 | 7640 | 7640 | 7630 | 110 |
| 390 | 20230913 | 121400 | 1454441130 | 7640 | 7640 | 7640 | 7630 | 71 |
| 391 | 20230913 | 121300 | 1453898700 | 7640 | 7640 | 7640 | 7640 | 222 |
| 392 | 20230913 | 121200 | 1452202620 | 7640 | 7640 | 7640 | 7640 | 224 |
| 393 | 20230913 | 121100 | 1450491260 | 7640 | 7640 | 7640 | 7640 | 209 |
| 394 | 20230913 | 121000 | 1448894500 | 7630 | 7640 | 7640 | 7630 | 2 |
| 395 | 20230913 | 120900 | 1448879230 | 7620 | 7640 | 7640 | 7620 | 95 |
| 396 | 20230913 | 120800 | 1448155310 | 7640 | 7620 | 7640 | 7620 | 502 |
| 397 | 20230913 | 120700 | 1444324540 | 7630 | 7620 | 7630 | 7620 | 672 |
| 398 | 20230913 | 120600 | 1439203890 | 7620 | 7630 | 7630 | 7620 | 118 |
| 399 | 20230913 | 120500 | 1438303580 | 7630 | 7630 | 7630 | 7630 | 6 |
| 400 | 20230913 | 120400 | 1438257800 | 7630 | 7630 | 7630 | 7630 | 330 |
| 401 | 20230913 | 120300 | 1435739900 | 7630 | 7620 | 7630 | 7610 | 535 |
| 402 | 20230913 | 120200 | 1431661620 | 7630 | 7630 | 7630 | 7630 | 1 |
| 403 | 20230913 | 120100 | 1431653990 | 7630 | 7630 | 7630 | 7630 | 417 |
| 404 | 20230913 | 120000 | 1428472280 | 7620 | 7620 | 7620 | 7620 | 0 |
| 405 | 20230913 | 115900 | 1428472280 | 7620 | 7630 | 7630 | 7620 | 120 |
| 406 | 20230913 | 115800 | 1427557610 | 7630 | 7630 | 7630 | 7630 | 233 |
| 407 | 20230913 | 115700 | 1425779820 | 7630 | 7630 | 7630 | 7620 | 508 |
| 408 | 20230913 | 115600 | 1421904790 | 7630 | 7610 | 7630 | 7610 | 409 |
| 409 | 20230913 | 115500 | 1418788210 | 7610 | 7620 | 7620 | 7610 | 154 |
| 410 | 20230913 | 115400 | 1417616250 | 7620 | 7630 | 7630 | 7620 | 55 |
| 411 | 20230913 | 115300 | 1417197100 | 7630 | 7630 | 7630 | 7630 | 1 |
| 412 | 20230913 | 115200 | 1417189470 | 7610 | 7620 | 7620 | 7600 | 302 |
| 413 | 20230913 | 115100 | 1414894200 | 7620 | 7620 | 7620 | 7620 | 0 |
| 414 | 20230913 | 115000 | 1414894200 | 7620 | 7620 | 7620 | 7620 | 26 |
| 415 | 20230913 | 114900 | 1414696080 | 7600 | 7610 | 7610 | 7600 | 292 |
| 416 | 20230913 | 114800 | 1412474000 | 7610 | 7610 | 7610 | 7600 | 2207 |
| 417 | 20230913 | 114700 | 1395700150 | 7600 | 7610 | 7610 | 7600 | 272 |
| 418 | 20230913 | 114600 | 1393632590 | 7620 | 7620 | 7620 | 7620 | 1 |
| 419 | 20230913 | 114500 | 1393624970 | 7620 | 7590 | 7620 | 7590 | 2038 |
| 420 | 20230913 | 114400 | 1378149200 | 7620 | 7600 | 7620 | 7590 | 1292 |
| 421 | 20230913 | 114300 | 1368330300 | 7600 | 7600 | 7610 | 7600 | 1458 |
| 422 | 20230913 | 114200 | 1357246130 | 7610 | 7610 | 7610 | 7610 | 1 |
| 423 | 20230913 | 114100 | 1357238520 | 7610 | 7620 | 7620 | 7610 | 2 |
| 424 | 20230913 | 114000 | 1357223290 | 7590 | 7600 | 7600 | 7590 | 28 |
| 425 | 20230913 | 113900 | 1357010750 | 7590 | 7590 | 7590 | 7590 | 500 |
| 426 | 20230913 | 113800 | 1353215750 | 7600 | 7620 | 7620 | 7600 | 29 |
| 427 | 20230913 | 113700 | 1352995320 | 7610 | 7600 | 7610 | 7600 | 281 |
| 428 | 20230913 | 113600 | 1350859710 | 7600 | 7610 | 7610 | 7600 | 136 |
| 429 | 20230913 | 113500 | 1349826100 | 7600 | 7600 | 7600 | 7600 | 832 |
| 430 | 20230913 | 113400 | 1343502900 | 7610 | 7610 | 7610 | 7610 | 0 |
| 431 | 20230913 | 113300 | 1343502900 | 7610 | 7610 | 7610 | 7610 | 38 |
| 432 | 20230913 | 113200 | 1343213720 | 7610 | 7610 | 7610 | 7610 | 393 |
| 433 | 20230913 | 113100 | 1340222990 | 7610 | 7630 | 7630 | 7610 | 600 |
| 434 | 20230913 | 113000 | 1335652470 | 7620 | 7620 | 7620 | 7620 | 560 |
| 435 | 20230913 | 112900 | 1331385270 | 7630 | 7630 | 7630 | 7630 | 1192 |
| 436 | 20230913 | 112800 | 1322290310 | 7630 | 7630 | 7630 | 7630 | 27 |
| 437 | 20230913 | 112700 | 1322084300 | 7630 | 7620 | 7650 | 7620 | 241 |
| 438 | 20230913 | 112600 | 1320247550 | 7620 | 7640 | 7640 | 7620 | 4185 |
| 439 | 20230913 | 112500 | 1288353820 | 7630 | 7640 | 7640 | 7630 | 1400 |
| 440 | 20230913 | 112400 | 1277666810 | 7640 | 7640 | 7640 | 7630 | 343 |
| 441 | 20230913 | 112300 | 1275046370 | 7640 | 7630 | 7640 | 7630 | 2 |
| 442 | 20230913 | 112200 | 1275031100 | 7630 | 7640 | 7640 | 7630 | 815 |
| 443 | 20230913 | 112100 | 1268805750 | 7640 | 7640 | 7650 | 7640 | 1013 |
| 444 | 20230913 | 112000 | 1261057230 | 7650 | 7640 | 7650 | 7640 | 66 |
| 445 | 20230913 | 111900 | 1260552980 | 7650 | 7650 | 7660 | 7650 | 1560 |
| 446 | 20230913 | 111800 | 1248607610 | 7650 | 7650 | 7660 | 7640 | 214 |
| 447 | 20230913 | 111700 | 1246970060 | 7650 | 7650 | 7660 | 7650 | 314 |
| 448 | 20230913 | 111600 | 1244565390 | 7660 | 7640 | 7660 | 7640 | 256 |
| 449 | 20230913 | 111500 | 1242605690 | 7650 | 7640 | 7650 | 7630 | 1007 |
| 450 | 20230913 | 111400 | 1234910350 | 7640 | 7650 | 7650 | 7640 | 172 |
| 451 | 20230913 | 111300 | 1233596060 | 7650 | 7640 | 7650 | 7640 | 1167 |
| 452 | 20230913 | 111200 | 1224671010 | 7640 | 7640 | 7640 | 7640 | 677 |
| 453 | 20230913 | 111100 | 1219498730 | 7640 | 7640 | 7650 | 7640 | 596 |
| 454 | 20230913 | 111000 | 1214944260 | 7640 | 7650 | 7650 | 7640 | 262 |
| 455 | 20230913 | 110900 | 1212939980 | 7650 | 7650 | 7650 | 7640 | 114 |
| 456 | 20230913 | 110800 | 1212068000 | 7640 | 7650 | 7650 | 7640 | 288 |
| 457 | 20230913 | 110700 | 1209865980 | 7650 | 7640 | 7650 | 7640 | 45 |
| 458 | 20230913 | 110600 | 1209521740 | 7640 | 7650 | 7660 | 7640 | 577 |
| 459 | 20230913 | 110500 | 1205111610 | 7660 | 7650 | 7660 | 7650 | 915 |
| 460 | 20230913 | 110400 | 1198111810 | 7640 | 7620 | 7650 | 7620 | 1969 |
| 461 | 20230913 | 110300 | 1183068780 | 7620 | 7620 | 7630 | 7620 | 1976 |
| 462 | 20230913 | 110200 | 1168001660 | 7620 | 7600 | 7630 | 7600 | 2270 |
| 463 | 20230913 | 110100 | 1150739720 | 7600 | 7590 | 7600 | 7580 | 2749 |
| 464 | 20230913 | 110000 | 1129879510 | 7590 | 7590 | 7590 | 7590 | 379 |
| 465 | 20230913 | 105900 | 1127002900 | 7600 | 7600 | 7600 | 7600 | 2 |
| 466 | 20230913 | 105800 | 1126987700 | 7600 | 7580 | 7600 | 7580 | 247 |
| 467 | 20230913 | 105700 | 1125114030 | 7600 | 7590 | 7600 | 7590 | 251 |
| 468 | 20230913 | 105600 | 1123208920 | 7590 | 7580 | 7590 | 7580 | 221 |
| 469 | 20230913 | 105500 | 1121533530 | 7580 | 7590 | 7590 | 7580 | 95 |
| 470 | 20230913 | 105400 | 1120812680 | 7590 | 7590 | 7590 | 7590 | 33 |
| 471 | 20230913 | 105300 | 1120562210 | 7590 | 7600 | 7600 | 7590 | 187 |
| 472 | 20230913 | 105200 | 1119142870 | 7600 | 7590 | 7600 | 7590 | 266 |
| 473 | 20230913 | 105100 | 1117122670 | 7590 | 7590 | 7590 | 7580 | 471 |
| 474 | 20230913 | 105000 | 1113550810 | 7590 | 7590 | 7590 | 7580 | 102 |
| 475 | 20230913 | 104900 | 1112777450 | 7580 | 7590 | 7590 | 7580 | 451 |
| 476 | 20230913 | 104800 | 1109355920 | 7590 | 7590 | 7590 | 7590 | 197 |
| 477 | 20230913 | 104700 | 1107860690 | 7590 | 7590 | 7590 | 7590 | 213 |
| 478 | 20230913 | 104600 | 1106244020 | 7590 | 7590 | 7590 | 7580 | 172 |
| 479 | 20230913 | 104500 | 1104939460 | 7590 | 7590 | 7590 | 7590 | 174 |
| 480 | 20230913 | 104400 | 1103618800 | 7590 | 7590 | 7590 | 7590 | 0 |
| 481 | 20230913 | 104300 | 1103618800 | 7590 | 7600 | 7600 | 7590 | 227 |
| 482 | 20230913 | 104200 | 1101895770 | 7600 | 7600 | 7600 | 7600 | 310 |
| 483 | 20230913 | 104100 | 1099539770 | 7580 | 7600 | 7600 | 7580 | 210 |
| 484 | 20230913 | 104000 | 1097945860 | 7600 | 7600 | 7600 | 7600 | 0 |
| 485 | 20230913 | 103900 | 1097945860 | 7600 | 7590 | 7600 | 7590 | 20 |
| 486 | 20230913 | 103800 | 1097793960 | 7590 | 7590 | 7590 | 7580 | 79 |
| 487 | 20230913 | 103700 | 1097194510 | 7590 | 7590 | 7590 | 7580 | 249 |
| 488 | 20230913 | 103600 | 1095305890 | 7590 | 7590 | 7590 | 7590 | 64 |
| 489 | 20230913 | 103500 | 1094820130 | 7590 | 7590 | 7590 | 7590 | 13 |
| 490 | 20230913 | 103400 | 1094721460 | 7580 | 7580 | 7580 | 7580 | 63 |
| 491 | 20230913 | 103300 | 1094243920 | 7580 | 7560 | 7580 | 7560 | 2330 |
| 492 | 20230913 | 103200 | 1076611980 | 7560 | 7550 | 7560 | 7550 | 201 |
| 493 | 20230913 | 103100 | 1075092800 | 7550 | 7580 | 7580 | 7540 | 748 |
| 494 | 20230913 | 103000 | 1069438320 | 7580 | 7590 | 7590 | 7580 | 3744 |
| 495 | 20230913 | 102900 | 1041044920 | 7590 | 7600 | 7600 | 7590 | 345 |
| 496 | 20230913 | 102800 | 1038424360 | 7600 | 7600 | 7600 | 7600 | 5 |
| 497 | 20230913 | 102700 | 1038386360 | 7600 | 7590 | 7600 | 7590 | 583 |
| 498 | 20230913 | 102600 | 1033960690 | 7590 | 7590 | 7590 | 7590 | 607 |
| 499 | 20230913 | 102500 | 1029353560 | 7590 | 7600 | 7600 | 7590 | 1310 |
| 500 | 20230913 | 102400 | 1019400470 | 7600 | 7600 | 7600 | 7600 | 8 |
| 501 | 20230913 | 102300 | 1019339670 | 7610 | 7600 | 7610 | 7590 | 665 |
| 502 | 20230913 | 102200 | 1014285470 | 7600 | 7600 | 7600 | 7600 | 2005 |
| 503 | 20230913 | 102100 | 999047470 | 7610 | 7620 | 7620 | 7610 | 51 |
| 504 | 20230913 | 102000 | 998659350 | 7610 | 7610 | 7610 | 7610 | 1 |
| 505 | 20230913 | 101900 | 998651740 | 7620 | 7620 | 7620 | 7620 | 1641 |
| 506 | 20230913 | 101800 | 986147320 | 7630 | 7630 | 7630 | 7620 | 270 |
| 507 | 20230913 | 101700 | 984087370 | 7630 | 7620 | 7630 | 7590 | 2048 |
| 508 | 20230913 | 101600 | 968489040 | 7600 | 7600 | 7600 | 7600 | 9 |
| 509 | 20230913 | 101500 | 968420640 | 7600 | 7610 | 7620 | 7600 | 301 |
| 510 | 20230913 | 101400 | 966127050 | 7590 | 7610 | 7610 | 7590 | 1634 |
| 511 | 20230913 | 101300 | 953722160 | 7600 | 7610 | 7630 | 7600 | 20 |
| 512 | 20230913 | 101200 | 953569940 | 7610 | 7600 | 7610 | 7600 | 171 |
| 513 | 20230913 | 101100 | 952270180 | 7600 | 7610 | 7610 | 7600 | 40 |
| 514 | 20230913 | 101000 | 951966080 | 7610 | 7610 | 7610 | 7590 | 334 |
| 515 | 20230913 | 100900 | 949428100 | 7610 | 7630 | 7630 | 7610 | 503 |
| 516 | 20230913 | 100800 | 945599600 | 7640 | 7630 | 7640 | 7630 | 131 |
| 517 | 20230913 | 100700 | 944598950 | 7640 | 7620 | 7640 | 7620 | 760 |
| 518 | 20230913 | 100600 | 938805260 | 7600 | 7610 | 7620 | 7590 | 557 |
| 519 | 20230913 | 100500 | 934575940 | 7610 | 7600 | 7610 | 7600 | 1288 |
| 520 | 20230913 | 100400 | 924787120 | 7600 | 7600 | 7600 | 7600 | 18 |
| 521 | 20230913 | 100300 | 924650320 | 7600 | 7570 | 7600 | 7570 | 3041 |
| 522 | 20230913 | 100200 | 901618030 | 7570 | 7560 | 7570 | 7540 | 1420 |
| 523 | 20230913 | 100100 | 890911090 | 7560 | 7560 | 7560 | 7540 | 619 |
| 524 | 20230913 | 100000 | 886237530 | 7560 | 7570 | 7570 | 7550 | 660 |
| 525 | 20230913 | 095900 | 881248500 | 7550 | 7570 | 7570 | 7550 | 715 |
| 526 | 20230913 | 095800 | 875844180 | 7560 | 7570 | 7570 | 7560 | 217 |
| 527 | 20230913 | 095700 | 874201990 | 7570 | 7570 | 7570 | 7570 | 1067 |
| 528 | 20230913 | 095600 | 866124800 | 7570 | 7570 | 7570 | 7560 | 69 |
| 529 | 20230913 | 095500 | 865602570 | 7570 | 7590 | 7590 | 7570 | 422 |
| 530 | 20230913 | 095400 | 862400450 | 7590 | 7590 | 7600 | 7560 | 451 |
| 531 | 20230913 | 095300 | 858984970 | 7570 | 7600 | 7600 | 7570 | 1723 |
| 532 | 20230913 | 095200 | 845935780 | 7610 | 7580 | 7620 | 7580 | 39 |
| 533 | 20230913 | 095100 | 845639410 | 7570 | 7620 | 7620 | 7570 | 746 |
| 534 | 20230913 | 095000 | 839966100 | 7620 | 7630 | 7630 | 7600 | 132 |
| 535 | 20230913 | 094900 | 838961800 | 7630 | 7620 | 7630 | 7610 | 101 |
| 536 | 20230913 | 094800 | 838191870 | 7630 | 7600 | 7640 | 7600 | 3138 |
| 537 | 20230913 | 094700 | 814276700 | 7600 | 7610 | 7620 | 7600 | 751 |
| 538 | 20230913 | 094600 | 808560490 | 7610 | 7590 | 7610 | 7560 | 119 |
| 539 | 20230913 | 094500 | 807658840 | 7600 | 7570 | 7600 | 7560 | 2558 |
| 540 | 20230913 | 094400 | 788253390 | 7560 | 7560 | 7560 | 7540 | 573 |
| 541 | 20230913 | 094300 | 783931220 | 7550 | 7570 | 7570 | 7550 | 129 |
| 542 | 20230913 | 094200 | 782956720 | 7570 | 7560 | 7570 | 7550 | 546 |
| 543 | 20230913 | 094100 | 778826950 | 7560 | 7540 | 7560 | 7540 | 72 |
| 544 | 20230913 | 094000 | 778283750 | 7560 | 7570 | 7570 | 7540 | 483 |
| 545 | 20230913 | 093900 | 774634790 | 7570 | 7570 | 7570 | 7570 | 291 |
| 546 | 20230913 | 093800 | 772431920 | 7570 | 7540 | 7570 | 7540 | 525 |
| 547 | 20230913 | 093700 | 768458290 | 7540 | 7560 | 7560 | 7540 | 146 |
| 548 | 20230913 | 093600 | 767355250 | 7570 | 7570 | 7570 | 7570 | 253 |
| 549 | 20230913 | 093500 | 765440040 | 7570 | 7570 | 7570 | 7540 | 218 |
| 550 | 20230913 | 093400 | 763793970 | 7520 | 7530 | 7560 | 7520 | 1613 |
| 551 | 20230913 | 093300 | 751630930 | 7540 | 7540 | 7550 | 7540 | 456 |
| 552 | 20230913 | 093200 | 748192680 | 7540 | 7540 | 7540 | 7540 | 133 |
| 553 | 20230913 | 093100 | 747189860 | 7540 | 7490 | 7540 | 7480 | 2489 |
| 554 | 20230913 | 093000 | 728514780 | 7480 | 7480 | 7480 | 7460 | 2471 |
| 555 | 20230913 | 092900 | 710075460 | 7480 | 7470 | 7480 | 7430 | 3759 |
| 556 | 20230913 | 092800 | 682069790 | 7480 | 7490 | 7490 | 7480 | 268 |
| 557 | 20230913 | 092700 | 680064860 | 7490 | 7470 | 7490 | 7460 | 706 |
| 558 | 20230913 | 092600 | 674791560 | 7480 | 7480 | 7480 | 7470 | 856 |
| 559 | 20230913 | 092500 | 668392820 | 7480 | 7490 | 7500 | 7480 | 1592 |
| 560 | 20230913 | 092400 | 656469640 | 7490 | 7500 | 7510 | 7480 | 1037 |
| 561 | 20230913 | 092300 | 648712320 | 7490 | 7500 | 7520 | 7490 | 1349 |
| 562 | 20230913 | 092200 | 638604840 | 7500 | 7500 | 7540 | 7500 | 237 |
| 563 | 20230913 | 092100 | 636827170 | 7540 | 7530 | 7540 | 7490 | 42 |
| 564 | 20230913 | 092000 | 636512450 | 7540 | 7480 | 7540 | 7480 | 665 |
| 565 | 20230913 | 091900 | 631536500 | 7480 | 7480 | 7540 | 7480 | 716 |
| 566 | 20230913 | 091800 | 626179170 | 7500 | 7470 | 7500 | 7470 | 3465 |
| 567 | 20230913 | 091700 | 600241710 | 7480 | 7480 | 7490 | 7480 | 226 |
| 568 | 20230913 | 091600 | 598550230 | 7480 | 7440 | 7490 | 7430 | 1184 |
| 569 | 20230913 | 091500 | 589716340 | 7420 | 7430 | 7440 | 7410 | 7671 |
| 570 | 20230913 | 091400 | 532774390 | 7430 | 7450 | 7450 | 7430 | 7748 |
| 571 | 20230913 | 091300 | 475157960 | 7440 | 7450 | 7450 | 7440 | 1933 |
| 572 | 20230913 | 091200 | 460773760 | 7450 | 7450 | 7450 | 7440 | 1254 |
| 573 | 20230913 | 091100 | 451442930 | 7440 | 7480 | 7480 | 7440 | 6921 |
| 574 | 20230913 | 091000 | 399763630 | 7480 | 7490 | 7520 | 7480 | 2771 |
| 575 | 20230913 | 090900 | 379009570 | 7490 | 7480 | 7530 | 7470 | 3231 |
| 576 | 20230913 | 090800 | 354770710 | 7460 | 7510 | 7510 | 7460 | 7002 |
| 577 | 20230913 | 090700 | 302354930 | 7510 | 7510 | 7520 | 7490 | 2971 |
| 578 | 20230913 | 090600 | 280041840 | 7490 | 7510 | 7510 | 7460 | 10812 |
| 579 | 20230913 | 090500 | 198964550 | 7520 | 7540 | 7540 | 7520 | 4949 |
| 580 | 20230913 | 090400 | 161715640 | 7540 | 7540 | 7550 | 7540 | 3573 |
| 581 | 20230913 | 090300 | 134774630 | 7540 | 7580 | 7580 | 7540 | 7301 |
| 582 | 20230913 | 090200 | 79550580 | 7600 | 7590 | 7600 | 7550 | 1051 |
| 583 | 20230913 | 090100 | 71576150 | 7590 | 7590 | 7590 | 7550 | 1020 |
| 584 | 20230913 | 090000 | 63834600 | 7550 | 7550 | 7590 | 7540 | 8255 |