31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 192600 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 6090 |
| 3 | 20230922 | 192500 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 4 | 20230922 | 192400 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 5 | 20230922 | 192300 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 6 | 20230922 | 192200 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 7 | 20230922 | 192100 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 8 | 20230922 | 192000 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 9 | 20230922 | 191900 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 10 | 20230922 | 191800 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 11 | 20230922 | 191700 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 12 | 20230922 | 191600 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 13 | 20230922 | 191500 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 14 | 20230922 | 191400 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 15 | 20230922 | 191300 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 16 | 20230922 | 191200 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 17 | 20230922 | 191100 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 18 | 20230922 | 191000 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 19 | 20230922 | 190900 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 20 | 20230922 | 190800 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 21 | 20230922 | 190700 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 22 | 20230922 | 190600 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 23 | 20230922 | 190500 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 24 | 20230922 | 190400 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 25 | 20230922 | 190300 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 26 | 20230922 | 190200 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 27 | 20230922 | 190100 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 28 | 20230922 | 190000 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 29 | 20230922 | 185900 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 30 | 20230922 | 185800 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 31 | 20230922 | 185700 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 32 | 20230922 | 185600 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 6090 |
| 33 | 20230922 | 185500 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 34 | 20230922 | 185400 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 35 | 20230922 | 185300 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 36 | 20230922 | 185200 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 37 | 20230922 | 185100 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 38 | 20230922 | 185000 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 39 | 20230922 | 184900 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 40 | 20230922 | 184800 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 41 | 20230922 | 184700 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 42 | 20230922 | 184600 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 43 | 20230922 | 184500 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 44 | 20230922 | 184400 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 45 | 20230922 | 184300 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 46 | 20230922 | 184200 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 47 | 20230922 | 184100 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 48 | 20230922 | 184000 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 49 | 20230922 | 183900 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 50 | 20230922 | 183800 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 51 | 20230922 | 183700 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 52 | 20230922 | 183600 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 53 | 20230922 | 183500 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 54 | 20230922 | 183400 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 55 | 20230922 | 183300 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 56 | 20230922 | 183200 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 57 | 20230922 | 183100 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 58 | 20230922 | 183000 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 59 | 20230922 | 182900 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 60 | 20230922 | 182800 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 61 | 20230922 | 182700 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 62 | 20230922 | 182600 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 6090 |
| 63 | 20230922 | 182500 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 64 | 20230922 | 182400 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 65 | 20230922 | 182300 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 66 | 20230922 | 182200 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 67 | 20230922 | 182100 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 68 | 20230922 | 182000 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 69 | 20230922 | 181900 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 70 | 20230922 | 181800 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 71 | 20230922 | 181700 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 72 | 20230922 | 181600 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 73 | 20230922 | 181500 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 74 | 20230922 | 181400 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 75 | 20230922 | 181300 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 76 | 20230922 | 181200 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 77 | 20230922 | 181100 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 78 | 20230922 | 181000 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 79 | 20230922 | 180900 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 80 | 20230922 | 180800 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 81 | 20230922 | 180700 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 82 | 20230922 | 180600 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 83 | 20230922 | 180500 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 84 | 20230922 | 180400 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 85 | 20230922 | 180300 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 86 | 20230922 | 180200 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 87 | 20230922 | 180100 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 88 | 20230922 | 180000 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 89 | 20230922 | 175900 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 90 | 20230922 | 175800 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 91 | 20230922 | 175700 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 92 | 20230922 | 175600 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 6090 |
| 93 | 20230922 | 175500 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 94 | 20230922 | 175400 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 95 | 20230922 | 175300 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 96 | 20230922 | 175200 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 97 | 20230922 | 175100 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 98 | 20230922 | 175000 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 99 | 20230922 | 174900 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 100 | 20230922 | 174800 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 101 | 20230922 | 174700 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 102 | 20230922 | 174600 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 103 | 20230922 | 174500 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 104 | 20230922 | 174400 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 105 | 20230922 | 174300 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 106 | 20230922 | 174200 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 107 | 20230922 | 174100 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 108 | 20230922 | 174000 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 109 | 20230922 | 173900 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 110 | 20230922 | 173800 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 111 | 20230922 | 173700 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 112 | 20230922 | 173600 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 113 | 20230922 | 173500 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 114 | 20230922 | 173400 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 115 | 20230922 | 173300 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 116 | 20230922 | 173200 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 117 | 20230922 | 173100 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 118 | 20230922 | 173000 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 119 | 20230922 | 172900 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 120 | 20230922 | 172800 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 121 | 20230922 | 172700 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 122 | 20230922 | 172600 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 6090 |
| 123 | 20230922 | 172500 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 124 | 20230922 | 172400 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 125 | 20230922 | 172300 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 126 | 20230922 | 172200 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 127 | 20230922 | 172100 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 128 | 20230922 | 172000 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 129 | 20230922 | 171900 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 130 | 20230922 | 171800 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 131 | 20230922 | 171700 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 132 | 20230922 | 171600 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 133 | 20230922 | 171500 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 134 | 20230922 | 171400 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 135 | 20230922 | 171300 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 136 | 20230922 | 171200 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 137 | 20230922 | 171100 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 138 | 20230922 | 171000 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 139 | 20230922 | 170900 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 140 | 20230922 | 170800 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 141 | 20230922 | 170700 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 142 | 20230922 | 170600 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 143 | 20230922 | 170500 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 144 | 20230922 | 170400 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 145 | 20230922 | 170300 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 146 | 20230922 | 170200 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 147 | 20230922 | 170100 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 148 | 20230922 | 170000 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 149 | 20230922 | 165900 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 150 | 20230922 | 165800 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 151 | 20230922 | 165700 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 152 | 20230922 | 165600 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 6090 |
| 153 | 20230922 | 165500 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 154 | 20230922 | 165400 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 155 | 20230922 | 165300 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 156 | 20230922 | 165200 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 157 | 20230922 | 165100 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 158 | 20230922 | 165000 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 159 | 20230922 | 164900 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 160 | 20230922 | 164800 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 161 | 20230922 | 164700 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 162 | 20230922 | 164600 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 163 | 20230922 | 164500 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 164 | 20230922 | 164400 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 165 | 20230922 | 164300 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 166 | 20230922 | 164200 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 167 | 20230922 | 164100 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 168 | 20230922 | 164000 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 169 | 20230922 | 163900 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 170 | 20230922 | 163800 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 171 | 20230922 | 163700 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 172 | 20230922 | 163600 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 173 | 20230922 | 163500 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 174 | 20230922 | 163400 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 175 | 20230922 | 163300 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 176 | 20230922 | 163200 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 177 | 20230922 | 163100 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 178 | 20230922 | 163000 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 179 | 20230922 | 162900 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 180 | 20230922 | 162800 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 181 | 20230922 | 162700 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 182 | 20230922 | 162600 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 6090 |
| 183 | 20230922 | 162500 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 184 | 20230922 | 162400 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 185 | 20230922 | 162300 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 186 | 20230922 | 162200 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 187 | 20230922 | 162100 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 188 | 20230922 | 162000 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 189 | 20230922 | 161900 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 190 | 20230922 | 161800 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 191 | 20230922 | 161700 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 192 | 20230922 | 161600 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 193 | 20230922 | 161500 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 194 | 20230922 | 161400 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 195 | 20230922 | 161300 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 196 | 20230922 | 161200 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 197 | 20230922 | 161100 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 198 | 20230922 | 161000 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 199 | 20230922 | 160900 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 200 | 20230922 | 160800 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 201 | 20230922 | 160700 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 202 | 20230922 | 160600 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 203 | 20230922 | 160500 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 204 | 20230922 | 160400 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 205 | 20230922 | 160300 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 206 | 20230922 | 160200 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 207 | 20230922 | 160100 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 208 | 20230922 | 160000 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 209 | 20230922 | 155900 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 210 | 20230922 | 155800 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 211 | 20230922 | 155700 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 212 | 20230922 | 155600 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 6090 |
| 213 | 20230922 | 155500 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 214 | 20230922 | 155400 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 215 | 20230922 | 155300 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 216 | 20230922 | 155200 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 217 | 20230922 | 155100 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 218 | 20230922 | 155000 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 219 | 20230922 | 154900 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 220 | 20230922 | 154800 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 221 | 20230922 | 154700 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 222 | 20230922 | 154600 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 223 | 20230922 | 154500 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 224 | 20230922 | 154400 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 225 | 20230922 | 154300 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 226 | 20230922 | 154200 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 227 | 20230922 | 154100 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 228 | 20230922 | 154000 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 229 | 20230922 | 153900 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 230 | 20230922 | 153800 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 231 | 20230922 | 153700 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 232 | 20230922 | 153600 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 233 | 20230922 | 153500 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 234 | 20230922 | 153400 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 235 | 20230922 | 153300 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 236 | 20230922 | 153200 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 237 | 20230922 | 153100 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 0 |
| 238 | 20230922 | 153000 | 7674344920 | 9530 | 9530 | 9530 | 9530 | 6090 |
| 239 | 20230922 | 152900 | 7616307220 | 9610 | 9610 | 9610 | 9610 | 0 |
| 240 | 20230922 | 152800 | 7616307220 | 9610 | 9610 | 9610 | 9610 | 0 |
| 241 | 20230922 | 152700 | 7616307220 | 9610 | 9610 | 9610 | 9610 | 0 |
| 242 | 20230922 | 152600 | 7616307220 | 9610 | 9610 | 9610 | 9610 | 0 |
| 243 | 20230922 | 152500 | 7616307220 | 9610 | 9610 | 9610 | 9610 | 0 |
| 244 | 20230922 | 152400 | 7616307220 | 9610 | 9610 | 9610 | 9610 | 0 |
| 245 | 20230922 | 152300 | 7616307220 | 9610 | 9610 | 9610 | 9610 | 0 |
| 246 | 20230922 | 152200 | 7616307220 | 9610 | 9610 | 9610 | 9610 | 0 |
| 247 | 20230922 | 152100 | 7616307220 | 9610 | 9610 | 9610 | 9610 | 0 |
| 248 | 20230922 | 152000 | 7616307220 | 9610 | 9610 | 9610 | 9610 | 0 |
| 249 | 20230922 | 151900 | 7616307220 | 9610 | 9590 | 9610 | 9590 | 1109 |
| 250 | 20230922 | 151800 | 7605658890 | 9600 | 9580 | 9610 | 9580 | 717 |
| 251 | 20230922 | 151700 | 7598773140 | 9620 | 9620 | 9620 | 9620 | 212 |
| 252 | 20230922 | 151600 | 7596733700 | 9620 | 9610 | 9620 | 9570 | 232 |
| 253 | 20230922 | 151500 | 7594504990 | 9580 | 9580 | 9610 | 9580 | 544 |
| 254 | 20230922 | 151400 | 7589283160 | 9570 | 9610 | 9610 | 9570 | 657 |
| 255 | 20230922 | 151300 | 7582992180 | 9590 | 9590 | 9590 | 9590 | 10 |
| 256 | 20230922 | 151200 | 7582896280 | 9630 | 9630 | 9640 | 9580 | 210 |
| 257 | 20230922 | 151100 | 7580872160 | 9580 | 9630 | 9640 | 9580 | 111 |
| 258 | 20230922 | 151000 | 7579808220 | 9570 | 9610 | 9660 | 9570 | 1125 |
| 259 | 20230922 | 150900 | 7568986920 | 9610 | 9560 | 9610 | 9540 | 2012 |
| 260 | 20230922 | 150800 | 7549774500 | 9560 | 9560 | 9570 | 9560 | 84 |
| 261 | 20230922 | 150700 | 7548971450 | 9580 | 9580 | 9580 | 9580 | 11 |
| 262 | 20230922 | 150600 | 7548866070 | 9570 | 9620 | 9620 | 9560 | 2294 |
| 263 | 20230922 | 150500 | 7526852610 | 9620 | 9630 | 9630 | 9620 | 1754 |
| 264 | 20230922 | 150400 | 7509978970 | 9640 | 9640 | 9640 | 9620 | 139 |
| 265 | 20230922 | 150300 | 7508639110 | 9620 | 9610 | 9630 | 9610 | 3005 |
| 266 | 20230922 | 150200 | 7479729890 | 9620 | 9610 | 9620 | 9600 | 337 |
| 267 | 20230922 | 150100 | 7476490480 | 9640 | 9640 | 9640 | 9640 | 2 |
| 268 | 20230922 | 150000 | 7476471200 | 9650 | 9600 | 9650 | 9570 | 238 |
| 269 | 20230922 | 145900 | 7474181460 | 9670 | 9630 | 9670 | 9630 | 1488 |
| 270 | 20230922 | 145800 | 7459832740 | 9670 | 9610 | 9680 | 9610 | 2608 |
| 271 | 20230922 | 145700 | 7434709810 | 9590 | 9600 | 9600 | 9590 | 13 |
| 272 | 20230922 | 145600 | 7434585120 | 9570 | 9580 | 9600 | 9570 | 1110 |
| 273 | 20230922 | 145500 | 7423934500 | 9600 | 9580 | 9600 | 9580 | 2 |
| 274 | 20230922 | 145400 | 7423915320 | 9600 | 9600 | 9600 | 9600 | 4 |
| 275 | 20230922 | 145300 | 7423876920 | 9600 | 9600 | 9600 | 9560 | 511 |
| 276 | 20230922 | 145200 | 7418990730 | 9600 | 9620 | 9620 | 9600 | 176 |
| 277 | 20230922 | 145100 | 7417299670 | 9620 | 9560 | 9620 | 9560 | 353 |
| 278 | 20230922 | 145000 | 7413920100 | 9560 | 9530 | 9570 | 9530 | 204 |
| 279 | 20230922 | 144900 | 7411973830 | 9580 | 9550 | 9580 | 9520 | 2404 |
| 280 | 20230922 | 144800 | 7389075650 | 9550 | 9550 | 9550 | 9520 | 2411 |
| 281 | 20230922 | 144700 | 7366082810 | 9550 | 9560 | 9570 | 9550 | 1181 |
| 282 | 20230922 | 144600 | 7354803510 | 9560 | 9520 | 9560 | 9520 | 2715 |
| 283 | 20230922 | 144500 | 7328939250 | 9530 | 9560 | 9560 | 9520 | 4573 |
| 284 | 20230922 | 144400 | 7285377410 | 9550 | 9580 | 9580 | 9550 | 955 |
| 285 | 20230922 | 144300 | 7276244160 | 9560 | 9600 | 9600 | 9560 | 649 |
| 286 | 20230922 | 144200 | 7270034140 | 9600 | 9580 | 9620 | 9560 | 129 |
| 287 | 20230922 | 144100 | 7268798970 | 9590 | 9590 | 9620 | 9580 | 2509 |
| 288 | 20230922 | 144000 | 7244753790 | 9590 | 9600 | 9630 | 9590 | 879 |
| 289 | 20230922 | 143900 | 7236317640 | 9610 | 9600 | 9610 | 9600 | 1080 |
| 290 | 20230922 | 143800 | 7225948850 | 9600 | 9630 | 9640 | 9600 | 189 |
| 291 | 20230922 | 143700 | 7224128430 | 9620 | 9630 | 9630 | 9620 | 1179 |
| 292 | 20230922 | 143600 | 7212784800 | 9640 | 9620 | 9640 | 9610 | 624 |
| 293 | 20230922 | 143500 | 7206782780 | 9620 | 9570 | 9620 | 9570 | 383 |
| 294 | 20230922 | 143400 | 7203103750 | 9600 | 9600 | 9620 | 9600 | 1739 |
| 295 | 20230922 | 143300 | 7186409300 | 9600 | 9610 | 9610 | 9550 | 1500 |
| 296 | 20230922 | 143200 | 7172070860 | 9610 | 9590 | 9610 | 9590 | 154 |
| 297 | 20230922 | 143100 | 7170592870 | 9590 | 9540 | 9590 | 9520 | 2368 |
| 298 | 20230922 | 143000 | 7147981460 | 9550 | 9560 | 9570 | 9550 | 711 |
| 299 | 20230922 | 142900 | 7141187940 | 9610 | 9530 | 9610 | 9530 | 3057 |
| 300 | 20230922 | 142800 | 7111986900 | 9550 | 9590 | 9680 | 9530 | 3371 |
| 301 | 20230922 | 142700 | 7079741660 | 9610 | 9590 | 9730 | 9580 | 3672 |
| 302 | 20230922 | 142600 | 7044408130 | 9590 | 9580 | 9590 | 9510 | 6300 |
| 303 | 20230922 | 142500 | 6984273880 | 9570 | 9670 | 9710 | 9550 | 7468 |
| 304 | 20230922 | 142400 | 6912368920 | 9660 | 9640 | 9840 | 9640 | 2128 |
| 305 | 20230922 | 142300 | 6891670240 | 9630 | 9700 | 9750 | 9620 | 8369 |
| 306 | 20230922 | 142200 | 6810675140 | 9700 | 9740 | 9930 | 9650 | 10307 |
| 307 | 20230922 | 142100 | 6709647160 | 9780 | 9830 | 9960 | 9650 | 16616 |
| 308 | 20230922 | 142000 | 6547493440 | 9830 | 10110 | 10120 | 9820 | 23129 |
| 309 | 20230922 | 141900 | 6315907480 | 10110 | 9920 | 10190 | 9870 | 33009 |
| 310 | 20230922 | 141800 | 5983575350 | 9890 | 9920 | 10150 | 9890 | 30430 |
| 311 | 20230922 | 141700 | 5679000950 | 9930 | 9890 | 9980 | 9880 | 10225 |
| 312 | 20230922 | 141600 | 5577344530 | 9890 | 9810 | 9890 | 9810 | 1184 |
| 313 | 20230922 | 141500 | 5565698470 | 9810 | 9810 | 9850 | 9720 | 2539 |
| 314 | 20230922 | 141400 | 5540817850 | 9820 | 9830 | 9870 | 9810 | 3546 |
| 315 | 20230922 | 141300 | 5505932400 | 9830 | 9740 | 9830 | 9740 | 2269 |
| 316 | 20230922 | 141200 | 5483723280 | 9740 | 9730 | 9740 | 9730 | 37 |
| 317 | 20230922 | 141100 | 5483362910 | 9720 | 9700 | 9720 | 9690 | 3 |
| 318 | 20230922 | 141000 | 5483333800 | 9700 | 9670 | 9790 | 9640 | 6489 |
| 319 | 20230922 | 140900 | 5420207050 | 9660 | 9640 | 9660 | 9640 | 851 |
| 320 | 20230922 | 140800 | 5411995800 | 9650 | 9650 | 9650 | 9650 | 0 |
| 321 | 20230922 | 140700 | 5411995800 | 9650 | 9630 | 9650 | 9630 | 121 |
| 322 | 20230922 | 140600 | 5410828570 | 9620 | 9630 | 9630 | 9620 | 104 |
| 323 | 20230922 | 140500 | 5409828040 | 9620 | 9640 | 9640 | 9620 | 300 |
| 324 | 20230922 | 140400 | 5406939530 | 9640 | 9640 | 9640 | 9640 | 1 |
| 325 | 20230922 | 140300 | 5406929890 | 9650 | 9650 | 9650 | 9650 | 1 |
| 326 | 20230922 | 140200 | 5406920240 | 9640 | 9640 | 9640 | 9640 | 10 |
| 327 | 20230922 | 140100 | 5406823840 | 9620 | 9620 | 9620 | 9620 | 0 |
| 328 | 20230922 | 140000 | 5406823840 | 9620 | 9650 | 9650 | 9620 | 320 |
| 329 | 20230922 | 135900 | 5403741780 | 9650 | 9660 | 9660 | 9650 | 395 |
| 330 | 20230922 | 135800 | 5399929980 | 9660 | 9650 | 9660 | 9650 | 125 |
| 331 | 20230922 | 135700 | 5398722580 | 9630 | 9630 | 9630 | 9630 | 294 |
| 332 | 20230922 | 135600 | 5395891360 | 9630 | 9630 | 9640 | 9630 | 315 |
| 333 | 20230922 | 135500 | 5392857100 | 9630 | 9620 | 9630 | 9620 | 58 |
| 334 | 20230922 | 135400 | 5392298660 | 9630 | 9630 | 9630 | 9630 | 0 |
| 335 | 20230922 | 135300 | 5392298660 | 9630 | 9630 | 9630 | 9630 | 200 |
| 336 | 20230922 | 135200 | 5390372660 | 9560 | 9560 | 9560 | 9560 | 0 |
| 337 | 20230922 | 135100 | 5390372660 | 9560 | 9600 | 9600 | 9530 | 1301 |
| 338 | 20230922 | 135000 | 5377929590 | 9640 | 9640 | 9640 | 9640 | 0 |
| 339 | 20230922 | 134900 | 5377929590 | 9640 | 9640 | 9640 | 9640 | 1005 |
| 340 | 20230922 | 134800 | 5368241390 | 9600 | 9620 | 9650 | 9600 | 890 |
| 341 | 20230922 | 134700 | 5359688160 | 9680 | 9670 | 9680 | 9600 | 4999 |
| 342 | 20230922 | 134600 | 5311440380 | 9680 | 9680 | 9690 | 9680 | 195 |
| 343 | 20230922 | 134500 | 5309552770 | 9680 | 9670 | 9680 | 9670 | 232 |
| 344 | 20230922 | 134400 | 5307307070 | 9670 | 9680 | 9680 | 9670 | 99 |
| 345 | 20230922 | 134300 | 5306348800 | 9680 | 9660 | 9680 | 9660 | 539 |
| 346 | 20230922 | 134200 | 5301137610 | 9670 | 9660 | 9670 | 9660 | 2055 |
| 347 | 20230922 | 134100 | 5281278060 | 9670 | 9650 | 9670 | 9650 | 328 |
| 348 | 20230922 | 134000 | 5278108230 | 9650 | 9660 | 9660 | 9650 | 32 |
| 349 | 20230922 | 133900 | 5277799170 | 9660 | 9640 | 9660 | 9640 | 205 |
| 350 | 20230922 | 133800 | 5275819970 | 9640 | 9660 | 9670 | 9640 | 957 |
| 351 | 20230922 | 133700 | 5266574500 | 9660 | 9630 | 9670 | 9630 | 1261 |
| 352 | 20230922 | 133600 | 5254402130 | 9630 | 9610 | 9630 | 9610 | 81 |
| 353 | 20230922 | 133500 | 5253622340 | 9630 | 9610 | 9630 | 9610 | 2 |
| 354 | 20230922 | 133400 | 5253603100 | 9610 | 9620 | 9620 | 9610 | 385 |
| 355 | 20230922 | 133300 | 5249902320 | 9620 | 9620 | 9620 | 9620 | 89 |
| 356 | 20230922 | 133200 | 5249046140 | 9620 | 9620 | 9620 | 9620 | 182 |
| 357 | 20230922 | 133100 | 5247295300 | 9620 | 9620 | 9620 | 9610 | 572 |
| 358 | 20230922 | 133000 | 5241796560 | 9620 | 9610 | 9620 | 9610 | 445 |
| 359 | 20230922 | 132900 | 5237517660 | 9620 | 9620 | 9620 | 9620 | 1730 |
| 360 | 20230922 | 132800 | 5220875060 | 9620 | 9620 | 9620 | 9600 | 26 |
| 361 | 20230922 | 132700 | 5220625060 | 9610 | 9630 | 9630 | 9600 | 1102 |
| 362 | 20230922 | 132600 | 5210034150 | 9600 | 9630 | 9640 | 9600 | 2009 |
| 363 | 20230922 | 132500 | 5190696800 | 9640 | 9580 | 9660 | 9580 | 3563 |
| 364 | 20230922 | 132400 | 5156397440 | 9590 | 9570 | 9610 | 9560 | 2919 |
| 365 | 20230922 | 132300 | 5128422890 | 9570 | 9580 | 9580 | 9560 | 975 |
| 366 | 20230922 | 132200 | 5119083610 | 9580 | 9560 | 9580 | 9560 | 431 |
| 367 | 20230922 | 132100 | 5114955330 | 9560 | 9530 | 9560 | 9530 | 2317 |
| 368 | 20230922 | 132000 | 5092858480 | 9520 | 9520 | 9520 | 9520 | 19 |
| 369 | 20230922 | 131900 | 5092677600 | 9530 | 9530 | 9530 | 9530 | 2 |
| 370 | 20230922 | 131800 | 5092658540 | 9530 | 9520 | 9530 | 9510 | 937 |
| 371 | 20230922 | 131700 | 5083739600 | 9500 | 9500 | 9500 | 9500 | 0 |
| 372 | 20230922 | 131600 | 5083739600 | 9500 | 9530 | 9530 | 9500 | 1084 |
| 373 | 20230922 | 131500 | 5073428800 | 9530 | 9530 | 9530 | 9530 | 345 |
| 374 | 20230922 | 131400 | 5070140950 | 9540 | 9540 | 9540 | 9540 | 116 |
| 375 | 20230922 | 131300 | 5069034310 | 9540 | 9540 | 9540 | 9540 | 0 |
| 376 | 20230922 | 131200 | 5069034310 | 9540 | 9520 | 9540 | 9520 | 2015 |
| 377 | 20230922 | 131100 | 5049828890 | 9490 | 9500 | 9530 | 9480 | 2389 |
| 378 | 20230922 | 131000 | 5027114320 | 9500 | 9530 | 9530 | 9490 | 1261 |
| 379 | 20230922 | 130900 | 5015134740 | 9530 | 9530 | 9540 | 9530 | 306 |
| 380 | 20230922 | 130800 | 5012217210 | 9540 | 9540 | 9540 | 9540 | 0 |
| 381 | 20230922 | 130700 | 5012217210 | 9540 | 9490 | 9540 | 9490 | 3358 |
| 382 | 20230922 | 130600 | 4980310780 | 9470 | 9490 | 9490 | 9470 | 20 |
| 383 | 20230922 | 130500 | 4980121180 | 9460 | 9460 | 9460 | 9460 | 0 |
| 384 | 20230922 | 130400 | 4980121180 | 9460 | 9460 | 9460 | 9460 | 0 |
| 385 | 20230922 | 130300 | 4980121180 | 9460 | 9500 | 9500 | 9460 | 1684 |
| 386 | 20230922 | 130200 | 4964142630 | 9500 | 9500 | 9500 | 9500 | 10 |
| 387 | 20230922 | 130100 | 4964047630 | 9500 | 9500 | 9500 | 9500 | 1001 |
| 388 | 20230922 | 130000 | 4954538130 | 9500 | 9500 | 9500 | 9500 | 10 |
| 389 | 20230922 | 125900 | 4954443130 | 9500 | 9490 | 9500 | 9440 | 3653 |
| 390 | 20230922 | 125800 | 4919888710 | 9480 | 9490 | 9490 | 9480 | 240 |
| 391 | 20230922 | 125700 | 4917613500 | 9480 | 9490 | 9490 | 9480 | 268 |
| 392 | 20230922 | 125600 | 4915072850 | 9480 | 9480 | 9490 | 9480 | 914 |
| 393 | 20230922 | 125500 | 4906407630 | 9480 | 9560 | 9560 | 9480 | 1178 |
| 394 | 20230922 | 125400 | 4895231780 | 9500 | 9570 | 9570 | 9500 | 1431 |
| 395 | 20230922 | 125300 | 4881580960 | 9500 | 9540 | 9540 | 9500 | 1825 |
| 396 | 20230922 | 125200 | 4864230620 | 9540 | 9580 | 9600 | 9540 | 1424 |
| 397 | 20230922 | 125100 | 4850597320 | 9550 | 9580 | 9600 | 9500 | 1366 |
| 398 | 20230922 | 125000 | 4837589400 | 9600 | 9500 | 9640 | 9500 | 13249 |
| 399 | 20230922 | 124900 | 4710732780 | 9500 | 9440 | 9500 | 9440 | 1856 |
| 400 | 20230922 | 124800 | 4693139210 | 9470 | 9450 | 9470 | 9450 | 492 |
| 401 | 20230922 | 124700 | 4688481270 | 9450 | 9450 | 9470 | 9450 | 54 |
| 402 | 20230922 | 124600 | 4687970170 | 9450 | 9450 | 9450 | 9450 | 100 |
| 403 | 20230922 | 124500 | 4687025170 | 9450 | 9450 | 9450 | 9450 | 218 |
| 404 | 20230922 | 124400 | 4684965070 | 9450 | 9420 | 9450 | 9420 | 1136 |
| 405 | 20230922 | 124300 | 4674263890 | 9430 | 9430 | 9430 | 9430 | 50 |
| 406 | 20230922 | 124200 | 4673792390 | 9440 | 9430 | 9450 | 9420 | 632 |
| 407 | 20230922 | 124100 | 4667835290 | 9440 | 9440 | 9440 | 9440 | 1 |
| 408 | 20230922 | 124000 | 4667825850 | 9440 | 9430 | 9440 | 9430 | 36 |
| 409 | 20230922 | 123900 | 4667486020 | 9420 | 9420 | 9420 | 9420 | 55 |
| 410 | 20230922 | 123800 | 4666967920 | 9420 | 9420 | 9420 | 9420 | 548 |
| 411 | 20230922 | 123700 | 4661805760 | 9430 | 9430 | 9430 | 9430 | 51 |
| 412 | 20230922 | 123600 | 4661324830 | 9440 | 9430 | 9440 | 9420 | 532 |
| 413 | 20230922 | 123500 | 4656312000 | 9410 | 9410 | 9420 | 9410 | 359 |
| 414 | 20230922 | 123400 | 4652931960 | 9420 | 9420 | 9420 | 9420 | 80 |
| 415 | 20230922 | 123300 | 4652178360 | 9420 | 9430 | 9430 | 9420 | 389 |
| 416 | 20230922 | 123200 | 4648513970 | 9430 | 9430 | 9430 | 9430 | 161 |
| 417 | 20230922 | 123100 | 4646995740 | 9420 | 9420 | 9420 | 9420 | 864 |
| 418 | 20230922 | 123000 | 4638856860 | 9420 | 9420 | 9420 | 9420 | 0 |
| 419 | 20230922 | 122900 | 4638856860 | 9420 | 9420 | 9420 | 9420 | 0 |
| 420 | 20230922 | 122800 | 4638856860 | 9420 | 9420 | 9420 | 9420 | 580 |
| 421 | 20230922 | 122700 | 4633393260 | 9430 | 9430 | 9430 | 9430 | 50 |
| 422 | 20230922 | 122600 | 4632921760 | 9410 | 9410 | 9410 | 9410 | 101 |
| 423 | 20230922 | 122500 | 4631971350 | 9410 | 9410 | 9410 | 9410 | 200 |
| 424 | 20230922 | 122400 | 4630089350 | 9430 | 9430 | 9430 | 9430 | 71 |
| 425 | 20230922 | 122300 | 4629419820 | 9430 | 9430 | 9430 | 9430 | 92 |
| 426 | 20230922 | 122200 | 4628552260 | 9430 | 9430 | 9430 | 9430 | 10 |
| 427 | 20230922 | 122100 | 4628457960 | 9400 | 9430 | 9430 | 9400 | 1294 |
| 428 | 20230922 | 122000 | 4616294330 | 9430 | 9380 | 9430 | 9380 | 871 |
| 429 | 20230922 | 121900 | 4608106430 | 9380 | 9390 | 9390 | 9380 | 259 |
| 430 | 20230922 | 121800 | 4605676030 | 9390 | 9390 | 9390 | 9390 | 2 |
| 431 | 20230922 | 121700 | 4605657250 | 9400 | 9410 | 9410 | 9370 | 78 |
| 432 | 20230922 | 121600 | 4604923430 | 9370 | 9380 | 9380 | 9370 | 243 |
| 433 | 20230922 | 121500 | 4602646300 | 9370 | 9400 | 9410 | 9370 | 415 |
| 434 | 20230922 | 121400 | 4598752340 | 9380 | 9380 | 9400 | 9380 | 685 |
| 435 | 20230922 | 121300 | 4592325580 | 9380 | 9380 | 9380 | 9380 | 15 |
| 436 | 20230922 | 121200 | 4592184880 | 9380 | 9380 | 9400 | 9380 | 180 |
| 437 | 20230922 | 121100 | 4590495970 | 9380 | 9380 | 9380 | 9370 | 527 |
| 438 | 20230922 | 121000 | 4585553260 | 9380 | 9390 | 9390 | 9380 | 1141 |
| 439 | 20230922 | 120900 | 4574844270 | 9400 | 9430 | 9430 | 9400 | 18 |
| 440 | 20230922 | 120800 | 4574674830 | 9430 | 9400 | 9430 | 9400 | 295 |
| 441 | 20230922 | 120700 | 4571901160 | 9400 | 9410 | 9410 | 9400 | 436 |
| 442 | 20230922 | 120600 | 4567802700 | 9410 | 9410 | 9410 | 9400 | 146 |
| 443 | 20230922 | 120500 | 4566429050 | 9400 | 9400 | 9430 | 9400 | 1695 |
| 444 | 20230922 | 120400 | 4550492100 | 9430 | 9410 | 9430 | 9400 | 1130 |
| 445 | 20230922 | 120300 | 4539866310 | 9400 | 9420 | 9420 | 9400 | 1228 |
| 446 | 20230922 | 120200 | 4528312710 | 9420 | 9420 | 9430 | 9420 | 515 |
| 447 | 20230922 | 120100 | 4523460340 | 9420 | 9420 | 9420 | 9420 | 226 |
| 448 | 20230922 | 120000 | 4521331420 | 9430 | 9460 | 9460 | 9430 | 1015 |
| 449 | 20230922 | 115900 | 4511758280 | 9440 | 9460 | 9460 | 9440 | 46 |
| 450 | 20230922 | 115800 | 4511323480 | 9430 | 9470 | 9470 | 9430 | 621 |
| 451 | 20230922 | 115700 | 4505460120 | 9450 | 9460 | 9460 | 9450 | 18 |
| 452 | 20230922 | 115600 | 4505290000 | 9460 | 9460 | 9460 | 9460 | 4 |
| 453 | 20230922 | 115500 | 4505252160 | 9440 | 9450 | 9480 | 9440 | 198 |
| 454 | 20230922 | 115400 | 4503382790 | 9440 | 9480 | 9480 | 9440 | 215 |
| 455 | 20230922 | 115300 | 4501352660 | 9450 | 9470 | 9490 | 9450 | 7084 |
| 456 | 20230922 | 115200 | 4434301300 | 9490 | 9490 | 9490 | 9480 | 1591 |
| 457 | 20230922 | 115100 | 4419216280 | 9500 | 9490 | 9500 | 9480 | 2045 |
| 458 | 20230922 | 115000 | 4399820400 | 9510 | 9490 | 9510 | 9490 | 121 |
| 459 | 20230922 | 114900 | 4398672090 | 9490 | 9490 | 9490 | 9490 | 134 |
| 460 | 20230922 | 114800 | 4397400430 | 9490 | 9490 | 9510 | 9490 | 1030 |
| 461 | 20230922 | 114700 | 4387625250 | 9490 | 9510 | 9520 | 9490 | 1132 |
| 462 | 20230922 | 114600 | 4376866410 | 9520 | 9500 | 9520 | 9500 | 457 |
| 463 | 20230922 | 114500 | 4372518770 | 9490 | 9500 | 9500 | 9490 | 1706 |
| 464 | 20230922 | 114400 | 4356319500 | 9500 | 9520 | 9520 | 9500 | 207 |
| 465 | 20230922 | 114300 | 4354351230 | 9500 | 9500 | 9500 | 9500 | 0 |
| 466 | 20230922 | 114200 | 4354351230 | 9500 | 9530 | 9530 | 9500 | 1948 |
| 467 | 20230922 | 114100 | 4335824480 | 9530 | 9530 | 9530 | 9530 | 0 |
| 468 | 20230922 | 114000 | 4335824480 | 9530 | 9520 | 9530 | 9520 | 219 |
| 469 | 20230922 | 113900 | 4333738760 | 9520 | 9520 | 9520 | 9510 | 182 |
| 470 | 20230922 | 113800 | 4332007320 | 9510 | 9510 | 9510 | 9510 | 141 |
| 471 | 20230922 | 113700 | 4330666410 | 9510 | 9510 | 9510 | 9510 | 2 |
| 472 | 20230922 | 113600 | 4330647390 | 9510 | 9510 | 9510 | 9510 | 0 |
| 473 | 20230922 | 113500 | 4330647390 | 9510 | 9510 | 9510 | 9510 | 1 |
| 474 | 20230922 | 113400 | 4330637880 | 9520 | 9520 | 9520 | 9520 | 70 |
| 475 | 20230922 | 113300 | 4329971480 | 9530 | 9520 | 9530 | 9500 | 3435 |
| 476 | 20230922 | 113200 | 4297327630 | 9520 | 9520 | 9520 | 9520 | 0 |
| 477 | 20230922 | 113100 | 4297327630 | 9520 | 9520 | 9520 | 9520 | 220 |
| 478 | 20230922 | 113000 | 4295233230 | 9520 | 9520 | 9520 | 9520 | 28 |
| 479 | 20230922 | 112900 | 4294966670 | 9520 | 9520 | 9520 | 9520 | 64 |
| 480 | 20230922 | 112800 | 4294357390 | 9530 | 9530 | 9530 | 9530 | 101 |
| 481 | 20230922 | 112700 | 4293394860 | 9530 | 9530 | 9530 | 9520 | 676 |
| 482 | 20230922 | 112600 | 4286958550 | 9530 | 9530 | 9530 | 9530 | 421 |
| 483 | 20230922 | 112500 | 4282946420 | 9530 | 9540 | 9540 | 9530 | 83 |
| 484 | 20230922 | 112400 | 4282154610 | 9530 | 9530 | 9530 | 9510 | 516 |
| 485 | 20230922 | 112300 | 4277237450 | 9530 | 9530 | 9530 | 9530 | 100 |
| 486 | 20230922 | 112200 | 4276284450 | 9540 | 9540 | 9540 | 9540 | 0 |
| 487 | 20230922 | 112100 | 4276284450 | 9540 | 9530 | 9540 | 9530 | 232 |
| 488 | 20230922 | 112000 | 4274072670 | 9540 | 9540 | 9540 | 9540 | 452 |
| 489 | 20230922 | 111900 | 4269760590 | 9540 | 9520 | 9540 | 9520 | 1562 |
| 490 | 20230922 | 111800 | 4254881830 | 9510 | 9510 | 9510 | 9510 | 983 |
| 491 | 20230922 | 111700 | 4245533500 | 9500 | 9500 | 9500 | 9500 | 1 |
| 492 | 20230922 | 111600 | 4245524000 | 9510 | 9510 | 9510 | 9500 | 218 |
| 493 | 20230922 | 111500 | 4243452710 | 9500 | 9500 | 9500 | 9500 | 106 |
| 494 | 20230922 | 111400 | 4242445710 | 9490 | 9490 | 9490 | 9490 | 183 |
| 495 | 20230922 | 111300 | 4240709040 | 9490 | 9490 | 9490 | 9490 | 1 |
| 496 | 20230922 | 111200 | 4240699550 | 9500 | 9490 | 9510 | 9490 | 553 |
| 497 | 20230922 | 111100 | 4235451270 | 9500 | 9500 | 9500 | 9500 | 403 |
| 498 | 20230922 | 111000 | 4231622770 | 9500 | 9500 | 9500 | 9500 | 385 |
| 499 | 20230922 | 110900 | 4227965270 | 9490 | 9510 | 9510 | 9490 | 592 |
| 500 | 20230922 | 110800 | 4222344810 | 9510 | 9500 | 9510 | 9490 | 639 |
| 501 | 20230922 | 110700 | 4216269280 | 9510 | 9500 | 9510 | 9500 | 114 |
| 502 | 20230922 | 110600 | 4215185890 | 9490 | 9490 | 9510 | 9490 | 438 |
| 503 | 20230922 | 110500 | 4211026840 | 9500 | 9520 | 9520 | 9500 | 81 |
| 504 | 20230922 | 110400 | 4210257230 | 9500 | 9520 | 9520 | 9500 | 173 |
| 505 | 20230922 | 110300 | 4208613600 | 9510 | 9520 | 9520 | 9510 | 310 |
| 506 | 20230922 | 110200 | 4205662440 | 9520 | 9510 | 9520 | 9510 | 36 |
| 507 | 20230922 | 110100 | 4205319980 | 9510 | 9490 | 9510 | 9490 | 902 |
| 508 | 20230922 | 110000 | 4196757720 | 9480 | 9490 | 9490 | 9480 | 360 |
| 509 | 20230922 | 105900 | 4193342710 | 9490 | 9490 | 9490 | 9480 | 486 |
| 510 | 20230922 | 105800 | 4188732910 | 9490 | 9490 | 9490 | 9480 | 2373 |
| 511 | 20230922 | 105700 | 4166233140 | 9490 | 9490 | 9490 | 9490 | 1303 |
| 512 | 20230922 | 105600 | 4153867670 | 9510 | 9500 | 9510 | 9490 | 1464 |
| 513 | 20230922 | 105500 | 4139968120 | 9490 | 9520 | 9520 | 9490 | 385 |
| 514 | 20230922 | 105400 | 4136314170 | 9520 | 9500 | 9520 | 9490 | 469 |
| 515 | 20230922 | 105300 | 4131856930 | 9500 | 9500 | 9500 | 9500 | 0 |
| 516 | 20230922 | 105200 | 4131856930 | 9500 | 9510 | 9510 | 9500 | 1354 |
| 517 | 20230922 | 105100 | 4118993650 | 9510 | 9510 | 9510 | 9510 | 118 |
| 518 | 20230922 | 105000 | 4117871470 | 9500 | 9500 | 9510 | 9500 | 340 |
| 519 | 20230922 | 104900 | 4114641160 | 9510 | 9510 | 9520 | 9500 | 60 |
| 520 | 20230922 | 104800 | 4114070650 | 9520 | 9520 | 9520 | 9520 | 48 |
| 521 | 20230922 | 104700 | 4113613690 | 9520 | 9490 | 9520 | 9490 | 855 |
| 522 | 20230922 | 104600 | 4105486090 | 9490 | 9500 | 9500 | 9490 | 66 |
| 523 | 20230922 | 104500 | 4104859600 | 9490 | 9490 | 9500 | 9490 | 186 |
| 524 | 20230922 | 104400 | 4103093700 | 9480 | 9510 | 9510 | 9480 | 164 |
| 525 | 20230922 | 104300 | 4101537430 | 9500 | 9500 | 9520 | 9500 | 134 |
| 526 | 20230922 | 104200 | 4100263430 | 9500 | 9490 | 9500 | 9480 | 1542 |
| 527 | 20230922 | 104100 | 4085638910 | 9490 | 9500 | 9500 | 9490 | 322 |
| 528 | 20230922 | 104000 | 4082582760 | 9500 | 9500 | 9500 | 9500 | 158 |
| 529 | 20230922 | 103900 | 4081081760 | 9500 | 9500 | 9500 | 9500 | 22 |
| 530 | 20230922 | 103800 | 4080872760 | 9500 | 9480 | 9500 | 9480 | 603 |
| 531 | 20230922 | 103700 | 4075153700 | 9490 | 9490 | 9490 | 9480 | 2364 |
| 532 | 20230922 | 103600 | 4052725030 | 9500 | 9500 | 9500 | 9500 | 1279 |
| 533 | 20230922 | 103500 | 4040574530 | 9500 | 9500 | 9500 | 9500 | 1676 |
| 534 | 20230922 | 103400 | 4024652530 | 9520 | 9520 | 9530 | 9500 | 1976 |
| 535 | 20230922 | 103300 | 4005871660 | 9510 | 9510 | 9510 | 9510 | 742 |
| 536 | 20230922 | 103200 | 3998815240 | 9510 | 9530 | 9530 | 9510 | 190 |
| 537 | 20230922 | 103100 | 3997004860 | 9510 | 9510 | 9510 | 9510 | 114 |
| 538 | 20230922 | 103000 | 3995920720 | 9500 | 9500 | 9500 | 9500 | 1 |
| 539 | 20230922 | 102900 | 3995911220 | 9480 | 9530 | 9550 | 9480 | 4857 |
| 540 | 20230922 | 102800 | 3949760790 | 9540 | 9540 | 9550 | 9540 | 296 |
| 541 | 20230922 | 102700 | 3946936270 | 9530 | 9520 | 9530 | 9510 | 699 |
| 542 | 20230922 | 102600 | 3940280070 | 9530 | 9490 | 9530 | 9490 | 154 |
| 543 | 20230922 | 102500 | 3938812490 | 9530 | 9490 | 9530 | 9490 | 1229 |
| 544 | 20230922 | 102400 | 3927133240 | 9490 | 9490 | 9500 | 9490 | 632 |
| 545 | 20230922 | 102300 | 3921135020 | 9490 | 9480 | 9490 | 9480 | 201 |
| 546 | 20230922 | 102200 | 3919229490 | 9480 | 9480 | 9480 | 9460 | 678 |
| 547 | 20230922 | 102100 | 3912804300 | 9480 | 9470 | 9480 | 9470 | 149 |
| 548 | 20230922 | 102000 | 3911392470 | 9480 | 9470 | 9480 | 9470 | 517 |
| 549 | 20230922 | 101900 | 3906492580 | 9480 | 9470 | 9480 | 9460 | 257 |
| 550 | 20230922 | 101800 | 3904057800 | 9480 | 9480 | 9480 | 9480 | 107 |
| 551 | 20230922 | 101700 | 3903043440 | 9480 | 9490 | 9490 | 9480 | 70 |
| 552 | 20230922 | 101600 | 3902379210 | 9480 | 9490 | 9490 | 9480 | 728 |
| 553 | 20230922 | 101500 | 3895477660 | 9500 | 9500 | 9500 | 9500 | 239 |
| 554 | 20230922 | 101400 | 3893207160 | 9500 | 9510 | 9510 | 9500 | 1171 |
| 555 | 20230922 | 101300 | 3882081810 | 9520 | 9530 | 9530 | 9510 | 599 |
| 556 | 20230922 | 101200 | 3876377760 | 9520 | 9530 | 9530 | 9510 | 1015 |
| 557 | 20230922 | 101100 | 3866713510 | 9540 | 9490 | 9540 | 9480 | 2591 |
| 558 | 20230922 | 101000 | 3842057520 | 9480 | 9460 | 9500 | 9460 | 1480 |
| 559 | 20230922 | 100900 | 3828029850 | 9460 | 9450 | 9470 | 9450 | 1646 |
| 560 | 20230922 | 100800 | 3812468970 | 9440 | 9440 | 9440 | 9440 | 255 |
| 561 | 20230922 | 100700 | 3810061770 | 9440 | 9430 | 9440 | 9420 | 572 |
| 562 | 20230922 | 100600 | 3804668220 | 9430 | 9410 | 9430 | 9400 | 1168 |
| 563 | 20230922 | 100500 | 3793683800 | 9410 | 9440 | 9440 | 9410 | 835 |
| 564 | 20230922 | 100400 | 3785820660 | 9440 | 9430 | 9440 | 9420 | 563 |
| 565 | 20230922 | 100300 | 3780514460 | 9430 | 9420 | 9430 | 9420 | 430 |
| 566 | 20230922 | 100200 | 3776461260 | 9430 | 9420 | 9430 | 9410 | 896 |
| 567 | 20230922 | 100100 | 3768024550 | 9410 | 9410 | 9430 | 9410 | 407 |
| 568 | 20230922 | 100000 | 3764194590 | 9410 | 9420 | 9420 | 9400 | 592 |
| 569 | 20230922 | 095900 | 3758623890 | 9420 | 9400 | 9420 | 9390 | 443 |
| 570 | 20230922 | 095800 | 3754461460 | 9400 | 9420 | 9430 | 9400 | 973 |
| 571 | 20230922 | 095700 | 3745296640 | 9430 | 9440 | 9440 | 9430 | 1381 |
| 572 | 20230922 | 095600 | 3732273780 | 9430 | 9410 | 9430 | 9410 | 2035 |
| 573 | 20230922 | 095500 | 3713101900 | 9400 | 9400 | 9400 | 9380 | 1825 |
| 574 | 20230922 | 095400 | 3695948650 | 9400 | 9390 | 9450 | 9390 | 1185 |
| 575 | 20230922 | 095300 | 3684813400 | 9390 | 9380 | 9390 | 9340 | 1667 |
| 576 | 20230922 | 095200 | 3669162830 | 9330 | 9360 | 9360 | 9330 | 872 |
| 577 | 20230922 | 095100 | 3661022900 | 9330 | 9330 | 9330 | 9330 | 568 |
| 578 | 20230922 | 095000 | 3655723460 | 9330 | 9310 | 9330 | 9310 | 3013 |
| 579 | 20230922 | 094900 | 3627650560 | 9310 | 9320 | 9320 | 9310 | 741 |
| 580 | 20230922 | 094800 | 3620746830 | 9320 | 9320 | 9340 | 9310 | 2913 |
| 581 | 20230922 | 094700 | 3593606700 | 9320 | 9300 | 9340 | 9300 | 1327 |
| 582 | 20230922 | 094600 | 3581250810 | 9300 | 9310 | 9330 | 9300 | 6618 |
| 583 | 20230922 | 094500 | 3519654750 | 9310 | 9340 | 9340 | 9300 | 5137 |
| 584 | 20230922 | 094400 | 3471817790 | 9330 | 9370 | 9370 | 9320 | 6466 |
| 585 | 20230922 | 094300 | 3411351310 | 9370 | 9400 | 9430 | 9370 | 1909 |
| 586 | 20230922 | 094200 | 3393428290 | 9400 | 9490 | 9490 | 9400 | 10356 |
| 587 | 20230922 | 094100 | 3295763460 | 9470 | 9480 | 9480 | 9470 | 1161 |
| 588 | 20230922 | 094000 | 3284763560 | 9470 | 9480 | 9480 | 9450 | 298 |
| 589 | 20230922 | 093900 | 3281942110 | 9440 | 9440 | 9440 | 9440 | 1024 |
| 590 | 20230922 | 093800 | 3272275550 | 9440 | 9440 | 9500 | 9430 | 1026 |
| 591 | 20230922 | 093700 | 3262583250 | 9460 | 9440 | 9460 | 9440 | 53 |
| 592 | 20230922 | 093600 | 3262082870 | 9430 | 9450 | 9470 | 9420 | 4529 |
| 593 | 20230922 | 093500 | 3219349340 | 9450 | 9450 | 9470 | 9450 | 490 |
| 594 | 20230922 | 093400 | 3214718820 | 9450 | 9460 | 9460 | 9430 | 2467 |
| 595 | 20230922 | 093300 | 3191432150 | 9450 | 9480 | 9500 | 9450 | 2889 |
| 596 | 20230922 | 093200 | 3164073110 | 9490 | 9490 | 9490 | 9490 | 541 |
| 597 | 20230922 | 093100 | 3158939020 | 9500 | 9500 | 9510 | 9490 | 2311 |
| 598 | 20230922 | 093000 | 3136995490 | 9510 | 9490 | 9520 | 9480 | 1833 |
| 599 | 20230922 | 092900 | 3119592990 | 9520 | 9510 | 9520 | 9480 | 2420 |
| 600 | 20230922 | 092800 | 3096636610 | 9520 | 9510 | 9520 | 9480 | 984 |
| 601 | 20230922 | 092700 | 3087276200 | 9500 | 9470 | 9500 | 9450 | 2474 |
| 602 | 20230922 | 092600 | 3063834890 | 9470 | 9480 | 9480 | 9450 | 1718 |
| 603 | 20230922 | 092500 | 3047561290 | 9490 | 9520 | 9520 | 9480 | 5388 |
| 604 | 20230922 | 092400 | 2996373280 | 9520 | 9580 | 9580 | 9500 | 10654 |
| 605 | 20230922 | 092300 | 2894883360 | 9580 | 9610 | 9630 | 9580 | 5614 |
| 606 | 20230922 | 092200 | 2841000370 | 9610 | 9620 | 9650 | 9610 | 1421 |
| 607 | 20230922 | 092100 | 2827325900 | 9640 | 9640 | 9650 | 9620 | 2694 |
| 608 | 20230922 | 092000 | 2801360350 | 9640 | 9590 | 9650 | 9580 | 2866 |
| 609 | 20230922 | 091900 | 2773783020 | 9590 | 9630 | 9640 | 9590 | 5663 |
| 610 | 20230922 | 091800 | 2719336550 | 9620 | 9590 | 9630 | 9560 | 5822 |
| 611 | 20230922 | 091700 | 2663454930 | 9580 | 9590 | 9660 | 9580 | 10599 |
| 612 | 20230922 | 091600 | 2561619530 | 9580 | 9490 | 9580 | 9490 | 3200 |
| 613 | 20230922 | 091500 | 2531065980 | 9510 | 9530 | 9540 | 9470 | 5527 |
| 614 | 20230922 | 091400 | 2478569970 | 9510 | 9480 | 9560 | 9480 | 4121 |
| 615 | 20230922 | 091300 | 2439401380 | 9480 | 9440 | 9490 | 9440 | 3684 |
| 616 | 20230922 | 091200 | 2404532420 | 9410 | 9340 | 9410 | 9320 | 1396 |
| 617 | 20230922 | 091100 | 2391423870 | 9410 | 9380 | 9410 | 9320 | 9112 |
| 618 | 20230922 | 091000 | 2306350550 | 9380 | 9450 | 9490 | 9370 | 8181 |
| 619 | 20230922 | 090900 | 2229401620 | 9500 | 9400 | 9500 | 9400 | 4503 |
| 620 | 20230922 | 090800 | 2186906170 | 9400 | 9380 | 9400 | 9320 | 7111 |
| 621 | 20230922 | 090700 | 2120367530 | 9380 | 9370 | 9520 | 9310 | 9253 |
| 622 | 20230922 | 090600 | 2033153880 | 9380 | 9380 | 9450 | 9320 | 6897 |
| 623 | 20230922 | 090500 | 1968414690 | 9380 | 9510 | 9510 | 9220 | 12682 |
| 624 | 20230922 | 090400 | 1850213330 | 9500 | 9110 | 9600 | 9100 | 62902 |
| 625 | 20230922 | 090300 | 1260585840 | 9100 | 9400 | 9490 | 9100 | 48812 |
| 626 | 20230922 | 090200 | 806233630 | 9470 | 9490 | 9490 | 9400 | 84996 |
| 627 | 20230922 | 090100 | 0 | 11210 | 11210 | 11210 | 11210 | 0 |
| 628 | 20230922 | 090000 | 0 | 11210 | 11210 | 11210 | 11210 | 0 |