30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 190200 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 6314 |
| 3 | 20230918 | 190100 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 4 | 20230918 | 190000 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 5 | 20230918 | 185900 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 6 | 20230918 | 185800 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 7 | 20230918 | 185700 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 8 | 20230918 | 185600 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 9 | 20230918 | 185500 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 10 | 20230918 | 185400 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 11 | 20230918 | 185300 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 12 | 20230918 | 185200 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 13 | 20230918 | 185100 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 14 | 20230918 | 185000 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 15 | 20230918 | 184900 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 16 | 20230918 | 184800 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 17 | 20230918 | 184700 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 18 | 20230918 | 184600 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 19 | 20230918 | 184500 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 20 | 20230918 | 184400 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 21 | 20230918 | 184300 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 22 | 20230918 | 184200 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 23 | 20230918 | 184100 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 24 | 20230918 | 184000 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 25 | 20230918 | 183900 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 26 | 20230918 | 183800 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 27 | 20230918 | 183700 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 28 | 20230918 | 183600 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 29 | 20230918 | 183500 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 30 | 20230918 | 183400 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 31 | 20230918 | 183300 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 32 | 20230918 | 183200 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 6314 |
| 33 | 20230918 | 183100 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 34 | 20230918 | 183000 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 35 | 20230918 | 182900 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 36 | 20230918 | 182800 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 37 | 20230918 | 182700 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 38 | 20230918 | 182600 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 39 | 20230918 | 182500 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 40 | 20230918 | 182400 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 41 | 20230918 | 182300 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 42 | 20230918 | 182200 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 43 | 20230918 | 182100 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 44 | 20230918 | 182000 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 45 | 20230918 | 181900 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 46 | 20230918 | 181800 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 47 | 20230918 | 181700 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 48 | 20230918 | 181600 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 49 | 20230918 | 181500 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 50 | 20230918 | 181400 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 51 | 20230918 | 181300 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 52 | 20230918 | 181200 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 53 | 20230918 | 181100 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 54 | 20230918 | 181000 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 55 | 20230918 | 180900 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 56 | 20230918 | 180800 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 57 | 20230918 | 180700 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 58 | 20230918 | 180600 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 59 | 20230918 | 180500 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 60 | 20230918 | 180400 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 61 | 20230918 | 180300 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 62 | 20230918 | 180200 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 6314 |
| 63 | 20230918 | 180100 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 64 | 20230918 | 180000 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 65 | 20230918 | 175900 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 66 | 20230918 | 175800 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 67 | 20230918 | 175700 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 68 | 20230918 | 175600 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 69 | 20230918 | 175500 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 70 | 20230918 | 175400 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 71 | 20230918 | 175300 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 72 | 20230918 | 175200 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 73 | 20230918 | 175100 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 74 | 20230918 | 175000 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 75 | 20230918 | 174900 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 76 | 20230918 | 174800 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 77 | 20230918 | 174700 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 78 | 20230918 | 174600 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 79 | 20230918 | 174500 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 80 | 20230918 | 174400 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 81 | 20230918 | 174300 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 82 | 20230918 | 174200 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 83 | 20230918 | 174100 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 84 | 20230918 | 174000 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 85 | 20230918 | 173900 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 86 | 20230918 | 173800 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 87 | 20230918 | 173700 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 88 | 20230918 | 173600 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 89 | 20230918 | 173500 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 90 | 20230918 | 173400 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 91 | 20230918 | 173300 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 92 | 20230918 | 173200 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 6314 |
| 93 | 20230918 | 173100 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 94 | 20230918 | 173000 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 95 | 20230918 | 172900 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 96 | 20230918 | 172800 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 97 | 20230918 | 172700 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 98 | 20230918 | 172600 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 99 | 20230918 | 172500 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 100 | 20230918 | 172400 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 101 | 20230918 | 172300 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 102 | 20230918 | 172200 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 103 | 20230918 | 172100 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 104 | 20230918 | 172000 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 105 | 20230918 | 171900 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 106 | 20230918 | 171800 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 107 | 20230918 | 171700 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 108 | 20230918 | 171600 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 109 | 20230918 | 171500 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 110 | 20230918 | 171400 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 111 | 20230918 | 171300 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 112 | 20230918 | 171200 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 113 | 20230918 | 171100 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 114 | 20230918 | 171000 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 115 | 20230918 | 170900 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 116 | 20230918 | 170800 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 117 | 20230918 | 170700 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 118 | 20230918 | 170600 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 119 | 20230918 | 170500 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 120 | 20230918 | 170400 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 121 | 20230918 | 170300 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 122 | 20230918 | 170200 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 6314 |
| 123 | 20230918 | 170100 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 124 | 20230918 | 170000 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 125 | 20230918 | 165900 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 126 | 20230918 | 165800 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 127 | 20230918 | 165700 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 128 | 20230918 | 165600 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 129 | 20230918 | 165500 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 130 | 20230918 | 165400 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 131 | 20230918 | 165300 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 132 | 20230918 | 165200 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 133 | 20230918 | 165100 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 134 | 20230918 | 165000 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 135 | 20230918 | 164900 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 136 | 20230918 | 164800 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 137 | 20230918 | 164700 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 138 | 20230918 | 164600 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 139 | 20230918 | 164500 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 140 | 20230918 | 164400 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 141 | 20230918 | 164300 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 142 | 20230918 | 164200 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 143 | 20230918 | 164100 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 144 | 20230918 | 164000 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 145 | 20230918 | 163900 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 146 | 20230918 | 163800 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 147 | 20230918 | 163700 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 148 | 20230918 | 163600 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 149 | 20230918 | 163500 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 150 | 20230918 | 163400 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 151 | 20230918 | 163300 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 152 | 20230918 | 163200 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 6314 |
| 153 | 20230918 | 163100 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 154 | 20230918 | 163000 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 155 | 20230918 | 162900 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 156 | 20230918 | 162800 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 157 | 20230918 | 162700 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 158 | 20230918 | 162600 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 159 | 20230918 | 162500 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 160 | 20230918 | 162400 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 161 | 20230918 | 162300 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 162 | 20230918 | 162200 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 163 | 20230918 | 162100 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 164 | 20230918 | 162000 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 165 | 20230918 | 161900 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 166 | 20230918 | 161800 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 167 | 20230918 | 161700 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 168 | 20230918 | 161600 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 169 | 20230918 | 161500 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 170 | 20230918 | 161400 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 171 | 20230918 | 161300 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 172 | 20230918 | 161200 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 173 | 20230918 | 161100 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 174 | 20230918 | 161000 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 175 | 20230918 | 160900 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 176 | 20230918 | 160800 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 177 | 20230918 | 160700 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 178 | 20230918 | 160600 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 179 | 20230918 | 160500 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 180 | 20230918 | 160400 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 181 | 20230918 | 160300 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 182 | 20230918 | 160200 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 6314 |
| 183 | 20230918 | 160100 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 184 | 20230918 | 160000 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 185 | 20230918 | 155900 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 186 | 20230918 | 155800 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 187 | 20230918 | 155700 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 188 | 20230918 | 155600 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 189 | 20230918 | 155500 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 190 | 20230918 | 155400 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 191 | 20230918 | 155300 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 192 | 20230918 | 155200 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 193 | 20230918 | 155100 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 194 | 20230918 | 155000 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 195 | 20230918 | 154900 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 196 | 20230918 | 154800 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 197 | 20230918 | 154700 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 198 | 20230918 | 154600 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 199 | 20230918 | 154500 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 200 | 20230918 | 154400 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 201 | 20230918 | 154300 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 202 | 20230918 | 154200 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 203 | 20230918 | 154100 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 204 | 20230918 | 154000 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 205 | 20230918 | 153900 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 206 | 20230918 | 153800 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 207 | 20230918 | 153700 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 208 | 20230918 | 153600 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 209 | 20230918 | 153500 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 210 | 20230918 | 153400 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 211 | 20230918 | 153300 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 212 | 20230918 | 153200 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 6314 |
| 213 | 20230918 | 153100 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 0 |
| 214 | 20230918 | 153000 | 3497213140 | 7150 | 7150 | 7150 | 7150 | 6314 |
| 215 | 20230918 | 152900 | 3452068040 | 7150 | 7150 | 7150 | 7150 | 0 |
| 216 | 20230918 | 152800 | 3452068040 | 7150 | 7150 | 7150 | 7150 | 0 |
| 217 | 20230918 | 152700 | 3452068040 | 7150 | 7150 | 7150 | 7150 | 0 |
| 218 | 20230918 | 152600 | 3452068040 | 7150 | 7150 | 7150 | 7150 | 0 |
| 219 | 20230918 | 152500 | 3452068040 | 7150 | 7150 | 7150 | 7150 | 0 |
| 220 | 20230918 | 152400 | 3452068040 | 7150 | 7150 | 7150 | 7150 | 0 |
| 221 | 20230918 | 152300 | 3452068040 | 7150 | 7150 | 7150 | 7150 | 0 |
| 222 | 20230918 | 152200 | 3452068040 | 7150 | 7150 | 7150 | 7150 | 0 |
| 223 | 20230918 | 152100 | 3452068040 | 7150 | 7150 | 7150 | 7150 | 0 |
| 224 | 20230918 | 152000 | 3452068040 | 7150 | 7150 | 7150 | 7150 | 0 |
| 225 | 20230918 | 151900 | 3452068040 | 7150 | 7150 | 7150 | 7130 | 159 |
| 226 | 20230918 | 151800 | 3450932190 | 7150 | 7150 | 7150 | 7150 | 1 |
| 227 | 20230918 | 151700 | 3450925040 | 7130 | 7140 | 7150 | 7130 | 253 |
| 228 | 20230918 | 151600 | 3449116820 | 7130 | 7120 | 7150 | 7120 | 420 |
| 229 | 20230918 | 151500 | 3446122390 | 7110 | 7130 | 7150 | 7110 | 358 |
| 230 | 20230918 | 151400 | 3443572100 | 7150 | 7150 | 7150 | 7150 | 653 |
| 231 | 20230918 | 151300 | 3438903150 | 7150 | 7160 | 7170 | 7150 | 682 |
| 232 | 20230918 | 151200 | 3434020070 | 7180 | 7180 | 7180 | 7180 | 0 |
| 233 | 20230918 | 151100 | 3434020070 | 7180 | 7180 | 7180 | 7180 | 0 |
| 234 | 20230918 | 151000 | 3434020070 | 7180 | 7180 | 7180 | 7180 | 0 |
| 235 | 20230918 | 150900 | 3434020070 | 7180 | 7180 | 7180 | 7180 | 101 |
| 236 | 20230918 | 150800 | 3433294890 | 7180 | 7170 | 7180 | 7160 | 308 |
| 237 | 20230918 | 150700 | 3431085410 | 7180 | 7170 | 7180 | 7160 | 2246 |
| 238 | 20230918 | 150600 | 3414977480 | 7180 | 7180 | 7180 | 7180 | 486 |
| 239 | 20230918 | 150500 | 3411488000 | 7190 | 7180 | 7190 | 7180 | 349 |
| 240 | 20230918 | 150400 | 3408982140 | 7190 | 7200 | 7200 | 7190 | 143 |
| 241 | 20230918 | 150300 | 3407953950 | 7200 | 7180 | 7200 | 7180 | 52 |
| 242 | 20230918 | 150200 | 3407580560 | 7180 | 7180 | 7200 | 7180 | 37 |
| 243 | 20230918 | 150100 | 3407314880 | 7200 | 7180 | 7200 | 7160 | 768 |
| 244 | 20230918 | 150000 | 3401804470 | 7180 | 7180 | 7180 | 7180 | 34 |
| 245 | 20230918 | 145900 | 3401560350 | 7180 | 7160 | 7200 | 7160 | 313 |
| 246 | 20230918 | 145800 | 3399311710 | 7200 | 7170 | 7200 | 7150 | 569 |
| 247 | 20230918 | 145700 | 3395235540 | 7180 | 7180 | 7180 | 7180 | 104 |
| 248 | 20230918 | 145600 | 3394488820 | 7220 | 7220 | 7220 | 7220 | 0 |
| 249 | 20230918 | 145500 | 3394488820 | 7220 | 7190 | 7220 | 7180 | 403 |
| 250 | 20230918 | 145400 | 3391592000 | 7200 | 7200 | 7200 | 7200 | 5 |
| 251 | 20230918 | 145300 | 3391556000 | 7200 | 7140 | 7200 | 7140 | 42 |
| 252 | 20230918 | 145200 | 3391255130 | 7140 | 7180 | 7180 | 7060 | 7313 |
| 253 | 20230918 | 145100 | 3339221400 | 7180 | 7210 | 7210 | 7180 | 409 |
| 254 | 20230918 | 145000 | 3336280310 | 7220 | 7210 | 7220 | 7210 | 238 |
| 255 | 20230918 | 144900 | 3334563710 | 7210 | 7210 | 7210 | 7210 | 220 |
| 256 | 20230918 | 144800 | 3332977510 | 7210 | 7180 | 7210 | 7180 | 471 |
| 257 | 20230918 | 144700 | 3329582080 | 7190 | 7190 | 7190 | 7170 | 444 |
| 258 | 20230918 | 144600 | 3326396780 | 7230 | 7230 | 7230 | 7230 | 0 |
| 259 | 20230918 | 144500 | 3326396780 | 7230 | 7200 | 7230 | 7200 | 2500 |
| 260 | 20230918 | 144400 | 3308322060 | 7170 | 7170 | 7170 | 7170 | 0 |
| 261 | 20230918 | 144300 | 3308322060 | 7170 | 7170 | 7170 | 7170 | 50 |
| 262 | 20230918 | 144200 | 3307963560 | 7170 | 7170 | 7170 | 7170 | 45 |
| 263 | 20230918 | 144100 | 3307640910 | 7170 | 7170 | 7170 | 7170 | 1 |
| 264 | 20230918 | 144000 | 3307633740 | 7160 | 7160 | 7160 | 7160 | 66 |
| 265 | 20230918 | 143900 | 3307161180 | 7200 | 7200 | 7200 | 7200 | 1 |
| 266 | 20230918 | 143800 | 3307153980 | 7200 | 7200 | 7200 | 7200 | 67 |
| 267 | 20230918 | 143700 | 3306671580 | 7190 | 7170 | 7190 | 7170 | 1572 |
| 268 | 20230918 | 143600 | 3295389520 | 7170 | 7170 | 7170 | 7170 | 910 |
| 269 | 20230918 | 143500 | 3288864820 | 7170 | 7150 | 7170 | 7150 | 777 |
| 270 | 20230918 | 143400 | 3283306460 | 7150 | 7150 | 7150 | 7150 | 20 |
| 271 | 20230918 | 143300 | 3283163460 | 7130 | 7130 | 7130 | 7130 | 34 |
| 272 | 20230918 | 143200 | 3282921040 | 7130 | 7130 | 7130 | 7130 | 80 |
| 273 | 20230918 | 143100 | 3282350640 | 7130 | 7120 | 7130 | 7120 | 550 |
| 274 | 20230918 | 143000 | 3278434140 | 7120 | 7150 | 7150 | 7120 | 2312 |
| 275 | 20230918 | 142900 | 3261927670 | 7150 | 7170 | 7170 | 7150 | 1011 |
| 276 | 20230918 | 142800 | 3254698960 | 7170 | 7180 | 7180 | 7150 | 2967 |
| 277 | 20230918 | 142700 | 3233465700 | 7180 | 7190 | 7190 | 7180 | 104 |
| 278 | 20230918 | 142600 | 3232718950 | 7190 | 7190 | 7190 | 7190 | 5 |
| 279 | 20230918 | 142500 | 3232683000 | 7180 | 7180 | 7180 | 7170 | 174 |
| 280 | 20230918 | 142400 | 3231433740 | 7180 | 7180 | 7180 | 7180 | 322 |
| 281 | 20230918 | 142300 | 3229121780 | 7150 | 7160 | 7180 | 7150 | 1976 |
| 282 | 20230918 | 142200 | 3214980940 | 7150 | 7210 | 7210 | 7150 | 4083 |
| 283 | 20230918 | 142100 | 3185669090 | 7180 | 7210 | 7210 | 7180 | 3837 |
| 284 | 20230918 | 142000 | 3158117360 | 7180 | 7220 | 7220 | 7180 | 7323 |
| 285 | 20230918 | 141900 | 3105461070 | 7220 | 7230 | 7230 | 7220 | 490 |
| 286 | 20230918 | 141800 | 3101923240 | 7230 | 7230 | 7230 | 7220 | 2088 |
| 287 | 20230918 | 141700 | 3086837000 | 7230 | 7240 | 7240 | 7230 | 580 |
| 288 | 20230918 | 141600 | 3082641970 | 7240 | 7260 | 7260 | 7240 | 1078 |
| 289 | 20230918 | 141500 | 3074828190 | 7260 | 7280 | 7280 | 7260 | 14 |
| 290 | 20230918 | 141400 | 3074726430 | 7280 | 7290 | 7290 | 7280 | 7 |
| 291 | 20230918 | 141300 | 3074675410 | 7290 | 7250 | 7290 | 7250 | 285 |
| 292 | 20230918 | 141200 | 3072607370 | 7250 | 7260 | 7260 | 7240 | 215 |
| 293 | 20230918 | 141100 | 3071048660 | 7260 | 7260 | 7260 | 7260 | 7 |
| 294 | 20230918 | 141000 | 3070997840 | 7250 | 7250 | 7260 | 7250 | 217 |
| 295 | 20230918 | 140900 | 3069424580 | 7250 | 7270 | 7270 | 7250 | 274 |
| 296 | 20230918 | 140800 | 3067435330 | 7270 | 7290 | 7290 | 7240 | 921 |
| 297 | 20230918 | 140700 | 3060757950 | 7290 | 7300 | 7300 | 7260 | 741 |
| 298 | 20230918 | 140600 | 3055372040 | 7300 | 7300 | 7300 | 7300 | 8 |
| 299 | 20230918 | 140500 | 3055313640 | 7300 | 7300 | 7300 | 7300 | 6 |
| 300 | 20230918 | 140400 | 3055269840 | 7300 | 7300 | 7300 | 7300 | 198 |
| 301 | 20230918 | 140300 | 3053824440 | 7300 | 7290 | 7300 | 7290 | 945 |
| 302 | 20230918 | 140200 | 3046926590 | 7290 | 7270 | 7290 | 7270 | 7 |
| 303 | 20230918 | 140100 | 3046875580 | 7270 | 7280 | 7280 | 7270 | 38 |
| 304 | 20230918 | 140000 | 3046599070 | 7280 | 7280 | 7280 | 7280 | 96 |
| 305 | 20230918 | 135900 | 3045900190 | 7270 | 7270 | 7270 | 7270 | 75 |
| 306 | 20230918 | 135800 | 3045354940 | 7280 | 7270 | 7280 | 7270 | 190 |
| 307 | 20230918 | 135700 | 3043973630 | 7280 | 7280 | 7280 | 7280 | 111 |
| 308 | 20230918 | 135600 | 3043165550 | 7280 | 7290 | 7290 | 7280 | 210 |
| 309 | 20230918 | 135500 | 3041634750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 310 | 20230918 | 135400 | 3041634750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 311 | 20230918 | 135300 | 3041634750 | 7290 | 7290 | 7290 | 7290 | 1 |
| 312 | 20230918 | 135200 | 3041627460 | 7290 | 7280 | 7290 | 7280 | 25 |
| 313 | 20230918 | 135100 | 3041445440 | 7280 | 7280 | 7280 | 7270 | 4 |
| 314 | 20230918 | 135000 | 3041416330 | 7270 | 7280 | 7280 | 7270 | 177 |
| 315 | 20230918 | 134900 | 3040127800 | 7280 | 7280 | 7280 | 7280 | 0 |
| 316 | 20230918 | 134800 | 3040127800 | 7280 | 7300 | 7300 | 7280 | 3 |
| 317 | 20230918 | 134700 | 3040105920 | 7300 | 7250 | 7300 | 7250 | 1752 |
| 318 | 20230918 | 134600 | 3027366050 | 7230 | 7260 | 7260 | 7230 | 500 |
| 319 | 20230918 | 134500 | 3023743070 | 7240 | 7250 | 7250 | 7240 | 744 |
| 320 | 20230918 | 134400 | 3018351470 | 7260 | 7270 | 7270 | 7260 | 840 |
| 321 | 20230918 | 134300 | 3012251490 | 7280 | 7270 | 7280 | 7270 | 130 |
| 322 | 20230918 | 134200 | 3011306380 | 7280 | 7280 | 7280 | 7280 | 26 |
| 323 | 20230918 | 134100 | 3011117100 | 7280 | 7270 | 7280 | 7270 | 73 |
| 324 | 20230918 | 134000 | 3010586370 | 7280 | 7280 | 7280 | 7280 | 0 |
| 325 | 20230918 | 133900 | 3010586370 | 7280 | 7270 | 7280 | 7270 | 307 |
| 326 | 20230918 | 133800 | 3008354180 | 7290 | 7280 | 7290 | 7280 | 95 |
| 327 | 20230918 | 133700 | 3007662480 | 7270 | 7270 | 7270 | 7260 | 121 |
| 328 | 20230918 | 133600 | 3006783580 | 7270 | 7280 | 7280 | 7270 | 27 |
| 329 | 20230918 | 133500 | 3006587190 | 7280 | 7280 | 7280 | 7280 | 243 |
| 330 | 20230918 | 133400 | 3004818150 | 7250 | 7280 | 7280 | 7250 | 436 |
| 331 | 20230918 | 133300 | 3001655690 | 7280 | 7280 | 7280 | 7280 | 1 |
| 332 | 20230918 | 133200 | 3001648410 | 7290 | 7250 | 7290 | 7250 | 291 |
| 333 | 20230918 | 133100 | 2999533860 | 7260 | 7280 | 7280 | 7250 | 945 |
| 334 | 20230918 | 133000 | 2992678340 | 7300 | 7300 | 7300 | 7300 | 0 |
| 335 | 20230918 | 132900 | 2992678340 | 7300 | 7270 | 7300 | 7270 | 16 |
| 336 | 20230918 | 132800 | 2992561960 | 7300 | 7290 | 7300 | 7260 | 123 |
| 337 | 20230918 | 132700 | 2991668630 | 7260 | 7290 | 7300 | 7260 | 156 |
| 338 | 20230918 | 132600 | 2990533090 | 7290 | 7290 | 7290 | 7250 | 865 |
| 339 | 20230918 | 132500 | 2984244790 | 7300 | 7300 | 7300 | 7300 | 95 |
| 340 | 20230918 | 132400 | 2983551290 | 7320 | 7300 | 7320 | 7300 | 30 |
| 341 | 20230918 | 132300 | 2983332270 | 7330 | 7290 | 7330 | 7290 | 12 |
| 342 | 20230918 | 132200 | 2983244710 | 7330 | 7270 | 7330 | 7270 | 2548 |
| 343 | 20230918 | 132100 | 2964692050 | 7270 | 7270 | 7270 | 7270 | 160 |
| 344 | 20230918 | 132000 | 2963528850 | 7270 | 7270 | 7270 | 7270 | 4 |
| 345 | 20230918 | 131900 | 2963499770 | 7280 | 7280 | 7280 | 7280 | 383 |
| 346 | 20230918 | 131800 | 2960711530 | 7280 | 7280 | 7280 | 7280 | 0 |
| 347 | 20230918 | 131700 | 2960711530 | 7280 | 7280 | 7280 | 7260 | 562 |
| 348 | 20230918 | 131600 | 2956623840 | 7280 | 7300 | 7300 | 7280 | 1293 |
| 349 | 20230918 | 131500 | 2947204380 | 7300 | 7310 | 7310 | 7300 | 3112 |
| 350 | 20230918 | 131400 | 2924484300 | 7310 | 7330 | 7340 | 7310 | 1596 |
| 351 | 20230918 | 131300 | 2912790280 | 7320 | 7310 | 7320 | 7300 | 1496 |
| 352 | 20230918 | 131200 | 2901850630 | 7310 | 7310 | 7310 | 7300 | 406 |
| 353 | 20230918 | 131100 | 2898882790 | 7320 | 7320 | 7320 | 7320 | 29 |
| 354 | 20230918 | 131000 | 2898670510 | 7320 | 7320 | 7320 | 7320 | 40 |
| 355 | 20230918 | 130900 | 2898377710 | 7320 | 7310 | 7320 | 7310 | 211 |
| 356 | 20230918 | 130800 | 2896835190 | 7310 | 7330 | 7330 | 7310 | 407 |
| 357 | 20230918 | 130700 | 2893859170 | 7330 | 7320 | 7330 | 7320 | 30 |
| 358 | 20230918 | 130600 | 2893639470 | 7330 | 7320 | 7330 | 7310 | 419 |
| 359 | 20230918 | 130500 | 2890576170 | 7330 | 7310 | 7360 | 7310 | 489 |
| 360 | 20230918 | 130400 | 2886999080 | 7310 | 7330 | 7330 | 7300 | 57 |
| 361 | 20230918 | 130300 | 2886582460 | 7340 | 7360 | 7360 | 7320 | 772 |
| 362 | 20230918 | 130200 | 2880918510 | 7380 | 7360 | 7420 | 7300 | 6780 |
| 363 | 20230918 | 130100 | 2830997330 | 7360 | 7350 | 7400 | 7350 | 3315 |
| 364 | 20230918 | 130000 | 2806567260 | 7340 | 7320 | 7350 | 7320 | 1778 |
| 365 | 20230918 | 125900 | 2793526070 | 7320 | 7320 | 7330 | 7320 | 228 |
| 366 | 20230918 | 125800 | 2791855210 | 7320 | 7320 | 7320 | 7310 | 314 |
| 367 | 20230918 | 125700 | 2789556780 | 7310 | 7300 | 7310 | 7300 | 336 |
| 368 | 20230918 | 125600 | 2787102020 | 7290 | 7300 | 7300 | 7290 | 268 |
| 369 | 20230918 | 125500 | 2785146290 | 7300 | 7270 | 7300 | 7270 | 940 |
| 370 | 20230918 | 125400 | 2778298600 | 7270 | 7250 | 7270 | 7250 | 626 |
| 371 | 20230918 | 125300 | 2773750170 | 7250 | 7260 | 7260 | 7250 | 24 |
| 372 | 20230918 | 125200 | 2773575970 | 7260 | 7250 | 7260 | 7250 | 13 |
| 373 | 20230918 | 125100 | 2773481620 | 7260 | 7260 | 7260 | 7260 | 87 |
| 374 | 20230918 | 125000 | 2772850000 | 7260 | 7260 | 7260 | 7260 | 7 |
| 375 | 20230918 | 124900 | 2772799180 | 7260 | 7250 | 7260 | 7250 | 133 |
| 376 | 20230918 | 124800 | 2771833920 | 7250 | 7250 | 7250 | 7250 | 0 |
| 377 | 20230918 | 124700 | 2771833920 | 7250 | 7260 | 7260 | 7250 | 5 |
| 378 | 20230918 | 124600 | 2771797650 | 7260 | 7260 | 7260 | 7250 | 47 |
| 379 | 20230918 | 124500 | 2771456580 | 7260 | 7260 | 7260 | 7260 | 0 |
| 380 | 20230918 | 124400 | 2771456580 | 7260 | 7250 | 7260 | 7250 | 384 |
| 381 | 20230918 | 124300 | 2768669740 | 7250 | 7230 | 7250 | 7220 | 1535 |
| 382 | 20230918 | 124200 | 2757555390 | 7230 | 7230 | 7230 | 7230 | 2 |
| 383 | 20230918 | 124100 | 2757540930 | 7240 | 7210 | 7240 | 7210 | 58 |
| 384 | 20230918 | 124000 | 2757122270 | 7250 | 7250 | 7250 | 7250 | 5 |
| 385 | 20230918 | 123900 | 2757086020 | 7240 | 7240 | 7250 | 7210 | 395 |
| 386 | 20230918 | 123800 | 2754232090 | 7240 | 7240 | 7250 | 7240 | 57 |
| 387 | 20230918 | 123700 | 2753819400 | 7240 | 7220 | 7250 | 7220 | 56 |
| 388 | 20230918 | 123600 | 2753414130 | 7240 | 7240 | 7240 | 7240 | 1 |
| 389 | 20230918 | 123500 | 2753406890 | 7250 | 7250 | 7250 | 7250 | 1 |
| 390 | 20230918 | 123400 | 2753399640 | 7250 | 7220 | 7250 | 7210 | 531 |
| 391 | 20230918 | 123300 | 2749557560 | 7250 | 7210 | 7250 | 7210 | 56 |
| 392 | 20230918 | 123200 | 2749153760 | 7240 | 7240 | 7240 | 7210 | 395 |
| 393 | 20230918 | 123100 | 2746299050 | 7240 | 7240 | 7240 | 7230 | 92 |
| 394 | 20230918 | 123000 | 2745633870 | 7240 | 7230 | 7240 | 7200 | 120 |
| 395 | 20230918 | 122900 | 2744769210 | 7200 | 7200 | 7200 | 7200 | 8 |
| 396 | 20230918 | 122800 | 2744711610 | 7170 | 7230 | 7230 | 7170 | 544 |
| 397 | 20230918 | 122700 | 2740802470 | 7180 | 7240 | 7240 | 7180 | 602 |
| 398 | 20230918 | 122600 | 2736476560 | 7190 | 7250 | 7250 | 7190 | 1205 |
| 399 | 20230918 | 122500 | 2727793210 | 7270 | 7270 | 7270 | 7270 | 247 |
| 400 | 20230918 | 122400 | 2725997520 | 7270 | 7270 | 7270 | 7270 | 10 |
| 401 | 20230918 | 122300 | 2725924820 | 7270 | 7250 | 7270 | 7250 | 2 |
| 402 | 20230918 | 122200 | 2725910300 | 7250 | 7250 | 7250 | 7220 | 2298 |
| 403 | 20230918 | 122100 | 2709250340 | 7250 | 7230 | 7250 | 7230 | 394 |
| 404 | 20230918 | 122000 | 2706396390 | 7200 | 7250 | 7250 | 7200 | 201 |
| 405 | 20230918 | 121900 | 2704948470 | 7200 | 7270 | 7290 | 7200 | 2114 |
| 406 | 20230918 | 121800 | 2689693870 | 7270 | 7240 | 7270 | 7240 | 254 |
| 407 | 20230918 | 121700 | 2687848110 | 7260 | 7260 | 7260 | 7260 | 2 |
| 408 | 20230918 | 121600 | 2687833590 | 7250 | 7250 | 7250 | 7250 | 55 |
| 409 | 20230918 | 121500 | 2687434840 | 7250 | 7270 | 7270 | 7250 | 103 |
| 410 | 20230918 | 121400 | 2686688040 | 7260 | 7230 | 7260 | 7220 | 977 |
| 411 | 20230918 | 121300 | 2679611740 | 7230 | 7250 | 7260 | 7230 | 593 |
| 412 | 20230918 | 121200 | 2675320410 | 7250 | 7250 | 7250 | 7250 | 212 |
| 413 | 20230918 | 121100 | 2673783410 | 7250 | 7250 | 7270 | 7210 | 1281 |
| 414 | 20230918 | 121000 | 2664522660 | 7290 | 7220 | 7290 | 7220 | 117 |
| 415 | 20230918 | 120900 | 2663674800 | 7290 | 7240 | 7300 | 7210 | 1434 |
| 416 | 20230918 | 120800 | 2653312910 | 7310 | 7280 | 7330 | 7250 | 3032 |
| 417 | 20230918 | 120700 | 2631278580 | 7280 | 7300 | 7310 | 7280 | 1032 |
| 418 | 20230918 | 120600 | 2623764520 | 7310 | 7300 | 7320 | 7300 | 818 |
| 419 | 20230918 | 120500 | 2617784120 | 7300 | 7330 | 7330 | 7300 | 2022 |
| 420 | 20230918 | 120400 | 2603007130 | 7350 | 7360 | 7360 | 7350 | 266 |
| 421 | 20230918 | 120300 | 2601051480 | 7360 | 7350 | 7380 | 7350 | 2701 |
| 422 | 20230918 | 120200 | 2581135330 | 7330 | 7340 | 7360 | 7330 | 680 |
| 423 | 20230918 | 120100 | 2576137780 | 7320 | 7320 | 7320 | 7320 | 820 |
| 424 | 20230918 | 120000 | 2570135380 | 7350 | 7340 | 7350 | 7320 | 91 |
| 425 | 20230918 | 115900 | 2569466810 | 7360 | 7340 | 7360 | 7340 | 582 |
| 426 | 20230918 | 115800 | 2565188270 | 7330 | 7330 | 7340 | 7330 | 42 |
| 427 | 20230918 | 115700 | 2564880400 | 7300 | 7300 | 7340 | 7300 | 369 |
| 428 | 20230918 | 115600 | 2562184080 | 7300 | 7310 | 7310 | 7300 | 742 |
| 429 | 20230918 | 115500 | 2556767380 | 7310 | 7310 | 7330 | 7310 | 201 |
| 430 | 20230918 | 115400 | 2555296070 | 7310 | 7310 | 7310 | 7310 | 0 |
| 431 | 20230918 | 115300 | 2555296070 | 7310 | 7310 | 7310 | 7300 | 2499 |
| 432 | 20230918 | 115200 | 2537033370 | 7360 | 7320 | 7360 | 7300 | 5866 |
| 433 | 20230918 | 115100 | 2494152070 | 7340 | 7330 | 7340 | 7310 | 2509 |
| 434 | 20230918 | 115000 | 2475784900 | 7320 | 7370 | 7380 | 7320 | 571 |
| 435 | 20230918 | 114900 | 2471578760 | 7380 | 7420 | 7440 | 7380 | 6752 |
| 436 | 20230918 | 114800 | 2421554730 | 7420 | 7410 | 7430 | 7400 | 5584 |
| 437 | 20230918 | 114700 | 2380151650 | 7410 | 7400 | 7410 | 7380 | 1430 |
| 438 | 20230918 | 114600 | 2369577450 | 7380 | 7310 | 7400 | 7310 | 2538 |
| 439 | 20230918 | 114500 | 2350858360 | 7310 | 7330 | 7330 | 7300 | 3244 |
| 440 | 20230918 | 114400 | 2327164480 | 7300 | 7420 | 7430 | 7300 | 6426 |
| 441 | 20230918 | 114300 | 2279778210 | 7430 | 7400 | 7430 | 7380 | 6288 |
| 442 | 20230918 | 114200 | 2233235040 | 7390 | 7370 | 7400 | 7350 | 5089 |
| 443 | 20230918 | 114100 | 2195645280 | 7370 | 7340 | 7400 | 7330 | 11268 |
| 444 | 20230918 | 114000 | 2112661760 | 7340 | 7310 | 7340 | 7310 | 4309 |
| 445 | 20230918 | 113900 | 2081103440 | 7300 | 7260 | 7300 | 7260 | 2340 |
| 446 | 20230918 | 113800 | 2064080820 | 7260 | 7260 | 7260 | 7260 | 245 |
| 447 | 20230918 | 113700 | 2062302120 | 7260 | 7260 | 7260 | 7260 | 500 |
| 448 | 20230918 | 113600 | 2058672120 | 7270 | 7250 | 7270 | 7250 | 441 |
| 449 | 20230918 | 113500 | 2055468050 | 7250 | 7280 | 7280 | 7250 | 82 |
| 450 | 20230918 | 113400 | 2054871310 | 7280 | 7290 | 7290 | 7280 | 919 |
| 451 | 20230918 | 113300 | 2048180980 | 7290 | 7290 | 7310 | 7290 | 5873 |
| 452 | 20230918 | 113200 | 2005307710 | 7300 | 7300 | 7300 | 7300 | 0 |
| 453 | 20230918 | 113100 | 2005307710 | 7300 | 7300 | 7310 | 7300 | 3069 |
| 454 | 20230918 | 113000 | 1982902010 | 7290 | 7280 | 7300 | 7270 | 642 |
| 455 | 20230918 | 112900 | 1978223890 | 7280 | 7250 | 7280 | 7210 | 291 |
| 456 | 20230918 | 112800 | 1976115770 | 7250 | 7200 | 7250 | 7160 | 3272 |
| 457 | 20230918 | 112700 | 1952579890 | 7200 | 7260 | 7260 | 7170 | 966 |
| 458 | 20230918 | 112600 | 1945644580 | 7180 | 7220 | 7220 | 7180 | 1350 |
| 459 | 20230918 | 112500 | 1935917800 | 7220 | 7260 | 7260 | 7220 | 1013 |
| 460 | 20230918 | 112400 | 1928590490 | 7260 | 7260 | 7260 | 7260 | 23 |
| 461 | 20230918 | 112300 | 1928423510 | 7270 | 7240 | 7270 | 7240 | 663 |
| 462 | 20230918 | 112200 | 1923616390 | 7240 | 7250 | 7250 | 7240 | 244 |
| 463 | 20230918 | 112100 | 1921848610 | 7250 | 7260 | 7260 | 7250 | 170 |
| 464 | 20230918 | 112000 | 1920614980 | 7270 | 7250 | 7270 | 7240 | 1363 |
| 465 | 20230918 | 111900 | 1910730270 | 7250 | 7270 | 7270 | 7250 | 98 |
| 466 | 20230918 | 111800 | 1910019700 | 7260 | 7260 | 7260 | 7260 | 3 |
| 467 | 20230918 | 111700 | 1909997920 | 7250 | 7250 | 7270 | 7240 | 2579 |
| 468 | 20230918 | 111600 | 1891279840 | 7280 | 7290 | 7290 | 7280 | 718 |
| 469 | 20230918 | 111500 | 1886051500 | 7290 | 7280 | 7300 | 7280 | 894 |
| 470 | 20230918 | 111400 | 1879539230 | 7310 | 7320 | 7320 | 7260 | 5773 |
| 471 | 20230918 | 111300 | 1837385640 | 7320 | 7290 | 7320 | 7250 | 1131 |
| 472 | 20230918 | 111200 | 1829132640 | 7290 | 7270 | 7290 | 7270 | 710 |
| 473 | 20230918 | 111100 | 1823959810 | 7270 | 7260 | 7280 | 7260 | 778 |
| 474 | 20230918 | 111000 | 1818305010 | 7270 | 7270 | 7270 | 7270 | 0 |
| 475 | 20230918 | 110900 | 1818305010 | 7270 | 7270 | 7270 | 7270 | 0 |
| 476 | 20230918 | 110800 | 1818305010 | 7270 | 7270 | 7270 | 7270 | 88 |
| 477 | 20230918 | 110700 | 1817665250 | 7270 | 7240 | 7270 | 7240 | 3903 |
| 478 | 20230918 | 110600 | 1789370040 | 7250 | 7220 | 7250 | 7220 | 2003 |
| 479 | 20230918 | 110500 | 1774867740 | 7220 | 7220 | 7220 | 7220 | 0 |
| 480 | 20230918 | 110400 | 1774867740 | 7220 | 7190 | 7220 | 7190 | 711 |
| 481 | 20230918 | 110300 | 1769752440 | 7190 | 7210 | 7210 | 7190 | 2190 |
| 482 | 20230918 | 110200 | 1753990650 | 7230 | 7210 | 7230 | 7210 | 666 |
| 483 | 20230918 | 110100 | 1749177610 | 7200 | 7200 | 7200 | 7200 | 60 |
| 484 | 20230918 | 110000 | 1748745610 | 7210 | 7210 | 7210 | 7210 | 111 |
| 485 | 20230918 | 105900 | 1747945300 | 7210 | 7210 | 7210 | 7210 | 454 |
| 486 | 20230918 | 105800 | 1744671960 | 7230 | 7230 | 7230 | 7230 | 0 |
| 487 | 20230918 | 105700 | 1744671960 | 7230 | 7230 | 7230 | 7230 | 20 |
| 488 | 20230918 | 105600 | 1744527360 | 7240 | 7240 | 7240 | 7210 | 316 |
| 489 | 20230918 | 105500 | 1742242830 | 7220 | 7220 | 7220 | 7220 | 765 |
| 490 | 20230918 | 105400 | 1736719530 | 7250 | 7230 | 7250 | 7230 | 368 |
| 491 | 20230918 | 105300 | 1734057530 | 7250 | 7230 | 7250 | 7220 | 450 |
| 492 | 20230918 | 105200 | 1730801830 | 7250 | 7250 | 7250 | 7250 | 0 |
| 493 | 20230918 | 105100 | 1730801830 | 7250 | 7240 | 7250 | 7240 | 54 |
| 494 | 20230918 | 105000 | 1730410360 | 7220 | 7250 | 7250 | 7220 | 5449 |
| 495 | 20230918 | 104900 | 1691049320 | 7260 | 7250 | 7260 | 7250 | 213 |
| 496 | 20230918 | 104800 | 1689503050 | 7250 | 7250 | 7250 | 7250 | 1218 |
| 497 | 20230918 | 104700 | 1680672550 | 7240 | 7230 | 7240 | 7220 | 425 |
| 498 | 20230918 | 104600 | 1677602830 | 7220 | 7210 | 7220 | 7210 | 212 |
| 499 | 20230918 | 104500 | 1676072900 | 7210 | 7220 | 7230 | 7210 | 1115 |
| 500 | 20230918 | 104400 | 1668024670 | 7220 | 7260 | 7260 | 7200 | 4219 |
| 501 | 20230918 | 104300 | 1637472170 | 7260 | 7260 | 7260 | 7260 | 10 |
| 502 | 20230918 | 104200 | 1637399570 | 7270 | 7250 | 7270 | 7250 | 297 |
| 503 | 20230918 | 104100 | 1635246260 | 7250 | 7260 | 7260 | 7250 | 1169 |
| 504 | 20230918 | 104000 | 1626760900 | 7280 | 7270 | 7290 | 7260 | 716 |
| 505 | 20230918 | 103900 | 1621557420 | 7270 | 7290 | 7320 | 7240 | 10928 |
| 506 | 20230918 | 103800 | 1541927160 | 7320 | 7270 | 7320 | 7220 | 3107 |
| 507 | 20230918 | 103700 | 1519281140 | 7270 | 7240 | 7270 | 7190 | 3071 |
| 508 | 20230918 | 103600 | 1497052200 | 7240 | 7240 | 7240 | 7210 | 1099 |
| 509 | 20230918 | 103500 | 1489095670 | 7210 | 7220 | 7260 | 7200 | 5112 |
| 510 | 20230918 | 103400 | 1452077990 | 7200 | 7220 | 7220 | 7190 | 727 |
| 511 | 20230918 | 103300 | 1446843140 | 7200 | 7190 | 7220 | 7190 | 181 |
| 512 | 20230918 | 103200 | 1445538500 | 7210 | 7210 | 7210 | 7170 | 1576 |
| 513 | 20230918 | 103100 | 1434186780 | 7240 | 7200 | 7240 | 7200 | 1649 |
| 514 | 20230918 | 103000 | 1422257570 | 7210 | 7240 | 7240 | 7210 | 1067 |
| 515 | 20230918 | 102900 | 1414533780 | 7240 | 7230 | 7240 | 7200 | 2715 |
| 516 | 20230918 | 102800 | 1394946660 | 7230 | 7220 | 7230 | 7200 | 798 |
| 517 | 20230918 | 102700 | 1389187420 | 7220 | 7160 | 7220 | 7160 | 2953 |
| 518 | 20230918 | 102600 | 1367948490 | 7160 | 7210 | 7210 | 7160 | 2017 |
| 519 | 20230918 | 102500 | 1353483670 | 7210 | 7210 | 7210 | 7200 | 1821 |
| 520 | 20230918 | 102400 | 1340372060 | 7210 | 7220 | 7220 | 7210 | 174 |
| 521 | 20230918 | 102300 | 1339117460 | 7220 | 7190 | 7220 | 7170 | 5534 |
| 522 | 20230918 | 102200 | 1299299440 | 7190 | 7220 | 7230 | 7190 | 389 |
| 523 | 20230918 | 102100 | 1296496150 | 7220 | 7230 | 7230 | 7170 | 3183 |
| 524 | 20230918 | 102000 | 1273634010 | 7240 | 7270 | 7270 | 7170 | 5346 |
| 525 | 20230918 | 101900 | 1235071970 | 7270 | 7280 | 7290 | 7250 | 1181 |
| 526 | 20230918 | 101800 | 1226483500 | 7280 | 7240 | 7280 | 7240 | 1056 |
| 527 | 20230918 | 101700 | 1218831060 | 7240 | 7260 | 7260 | 7240 | 907 |
| 528 | 20230918 | 101600 | 1212249400 | 7270 | 7260 | 7300 | 7250 | 10343 |
| 529 | 20230918 | 101500 | 1137187170 | 7250 | 7250 | 7260 | 7250 | 773 |
| 530 | 20230918 | 101400 | 1131582600 | 7250 | 7300 | 7310 | 7250 | 8282 |
| 531 | 20230918 | 101300 | 1071264080 | 7310 | 7350 | 7350 | 7300 | 3663 |
| 532 | 20230918 | 101200 | 1044499300 | 7350 | 7290 | 7350 | 7280 | 10131 |
| 533 | 20230918 | 101100 | 970453820 | 7290 | 7240 | 7310 | 7210 | 8971 |
| 534 | 20230918 | 101000 | 905121690 | 7230 | 7250 | 7310 | 7190 | 10251 |
| 535 | 20230918 | 100900 | 830821350 | 7200 | 7280 | 7320 | 7180 | 19699 |
| 536 | 20230918 | 100800 | 687970370 | 7270 | 7150 | 7280 | 7150 | 21462 |
| 537 | 20230918 | 100700 | 533058650 | 7160 | 7170 | 7190 | 7150 | 7345 |
| 538 | 20230918 | 100600 | 480356400 | 7180 | 7100 | 7200 | 7100 | 10764 |
| 539 | 20230918 | 100500 | 403455020 | 7100 | 7030 | 7130 | 7030 | 10683 |
| 540 | 20230918 | 100400 | 327736790 | 7030 | 7030 | 7030 | 7030 | 7 |
| 541 | 20230918 | 100300 | 327687580 | 7030 | 7020 | 7050 | 7020 | 210 |
| 542 | 20230918 | 100200 | 326207300 | 7050 | 7040 | 7050 | 7040 | 415 |
| 543 | 20230918 | 100100 | 323283700 | 7010 | 7020 | 7020 | 7010 | 483 |
| 544 | 20230918 | 100000 | 319893900 | 7030 | 7050 | 7050 | 7030 | 706 |
| 545 | 20230918 | 095900 | 314924950 | 7050 | 7050 | 7050 | 7040 | 361 |
| 546 | 20230918 | 095800 | 312380580 | 7070 | 7060 | 7070 | 7060 | 505 |
| 547 | 20230918 | 095700 | 308813840 | 7060 | 7060 | 7070 | 7060 | 1059 |
| 548 | 20230918 | 095600 | 301334300 | 7060 | 7030 | 7070 | 7030 | 4045 |
| 549 | 20230918 | 095500 | 272815440 | 7030 | 7000 | 7030 | 7000 | 761 |
| 550 | 20230918 | 095400 | 267469880 | 7010 | 7000 | 7010 | 6960 | 1220 |
| 551 | 20230918 | 095300 | 258929400 | 7000 | 6970 | 7000 | 6970 | 305 |
| 552 | 20230918 | 095200 | 256800660 | 6950 | 6970 | 6970 | 6950 | 1494 |
| 553 | 20230918 | 095100 | 246406680 | 6990 | 6990 | 6990 | 6990 | 16 |
| 554 | 20230918 | 095000 | 246294840 | 6990 | 6990 | 6990 | 6990 | 0 |
| 555 | 20230918 | 094900 | 246294840 | 6990 | 6990 | 6990 | 6990 | 52 |
| 556 | 20230918 | 094800 | 245931360 | 6990 | 6950 | 6990 | 6950 | 610 |
| 557 | 20230918 | 094700 | 241677200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 558 | 20230918 | 094600 | 241677200 | 6940 | 6950 | 6950 | 6940 | 25 |
| 559 | 20230918 | 094500 | 241503600 | 6940 | 6940 | 6940 | 6940 | 0 |
| 560 | 20230918 | 094400 | 241503600 | 6940 | 6940 | 6940 | 6940 | 59 |
| 561 | 20230918 | 094300 | 241094140 | 6950 | 6950 | 6950 | 6950 | 0 |
| 562 | 20230918 | 094200 | 241094140 | 6950 | 6950 | 6950 | 6950 | 0 |
| 563 | 20230918 | 094100 | 241094140 | 6950 | 6930 | 6950 | 6910 | 221 |
| 564 | 20230918 | 094000 | 239565850 | 6950 | 6950 | 6950 | 6950 | 0 |
| 565 | 20230918 | 093900 | 239565850 | 6950 | 6950 | 6950 | 6950 | 2 |
| 566 | 20230918 | 093800 | 239551950 | 6950 | 6950 | 6950 | 6950 | 196 |
| 567 | 20230918 | 093700 | 238189750 | 6950 | 6950 | 6960 | 6950 | 146 |
| 568 | 20230918 | 093600 | 237175030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 569 | 20230918 | 093500 | 237175030 | 6950 | 6950 | 6950 | 6950 | 30 |
| 570 | 20230918 | 093400 | 236966530 | 6960 | 6960 | 6960 | 6960 | 101 |
| 571 | 20230918 | 093300 | 236263570 | 6960 | 6960 | 6960 | 6960 | 20 |
| 572 | 20230918 | 093200 | 236124370 | 6960 | 6930 | 6970 | 6900 | 3730 |
| 573 | 20230918 | 093100 | 210183570 | 6930 | 6930 | 6930 | 6930 | 107 |
| 574 | 20230918 | 093000 | 209442060 | 6890 | 6930 | 6930 | 6890 | 57 |
| 575 | 20230918 | 092900 | 209048130 | 6930 | 6900 | 6930 | 6890 | 104 |
| 576 | 20230918 | 092800 | 208330530 | 6900 | 6900 | 6900 | 6900 | 0 |
| 577 | 20230918 | 092700 | 208330530 | 6900 | 6900 | 6900 | 6900 | 0 |
| 578 | 20230918 | 092600 | 208330530 | 6900 | 6900 | 6900 | 6900 | 149 |
| 579 | 20230918 | 092500 | 207302430 | 6900 | 6910 | 6910 | 6900 | 302 |
| 580 | 20230918 | 092400 | 205218620 | 6900 | 6900 | 6900 | 6900 | 1 |
| 581 | 20230918 | 092300 | 205211720 | 6900 | 6880 | 6900 | 6870 | 1680 |
| 582 | 20230918 | 092200 | 193653140 | 6890 | 6900 | 6900 | 6870 | 1000 |
| 583 | 20230918 | 092100 | 186776800 | 6880 | 6880 | 6880 | 6880 | 50 |
| 584 | 20230918 | 092000 | 186432800 | 6880 | 6880 | 6900 | 6880 | 18 |
| 585 | 20230918 | 091900 | 186308930 | 6870 | 6890 | 6890 | 6870 | 165 |
| 586 | 20230918 | 091800 | 185174430 | 6900 | 6880 | 6900 | 6880 | 7 |
| 587 | 20230918 | 091700 | 185126210 | 6880 | 6880 | 6880 | 6880 | 400 |
| 588 | 20230918 | 091600 | 182374210 | 6880 | 6900 | 6910 | 6880 | 601 |
| 589 | 20230918 | 091500 | 178235310 | 6920 | 6900 | 6920 | 6900 | 176 |
| 590 | 20230918 | 091400 | 177020400 | 6900 | 6930 | 6930 | 6900 | 270 |
| 591 | 20230918 | 091300 | 175157070 | 6930 | 6920 | 6930 | 6920 | 2 |
| 592 | 20230918 | 091200 | 175143220 | 6870 | 6880 | 6890 | 6870 | 975 |
| 593 | 20230918 | 091100 | 168435020 | 6890 | 6920 | 6920 | 6890 | 1535 |
| 594 | 20230918 | 091000 | 157855000 | 6920 | 6920 | 6920 | 6920 | 3 |
| 595 | 20230918 | 090900 | 157834240 | 6940 | 6930 | 6940 | 6900 | 1662 |
| 596 | 20230918 | 090800 | 146329250 | 6920 | 6940 | 6940 | 6920 | 972 |
| 597 | 20230918 | 090700 | 139600470 | 6940 | 6940 | 6940 | 6940 | 295 |
| 598 | 20230918 | 090600 | 137553170 | 6960 | 6930 | 6960 | 6930 | 1679 |
| 599 | 20230918 | 090500 | 125867420 | 6950 | 6930 | 6960 | 6910 | 1258 |
| 600 | 20230918 | 090400 | 117163300 | 6960 | 6940 | 6960 | 6930 | 2172 |
| 601 | 20230918 | 090300 | 102099970 | 6950 | 6970 | 6970 | 6930 | 768 |
| 602 | 20230918 | 090200 | 96772550 | 6980 | 6990 | 7000 | 6950 | 3499 |
| 603 | 20230918 | 090100 | 72339150 | 6990 | 7000 | 7000 | 6950 | 2751 |
| 604 | 20230918 | 090000 | 53152860 | 7030 | 6890 | 7050 | 6860 | 7003 |