31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 193400 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 12066 |
| 3 | 20230912 | 193300 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 4 | 20230912 | 193200 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 5 | 20230912 | 193100 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 6 | 20230912 | 193000 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 7 | 20230912 | 192900 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 8 | 20230912 | 192800 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 9 | 20230912 | 192700 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 10 | 20230912 | 192600 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 11 | 20230912 | 192500 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 12 | 20230912 | 192400 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 13 | 20230912 | 192300 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 14 | 20230912 | 192200 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 15 | 20230912 | 192100 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 16 | 20230912 | 192000 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 17 | 20230912 | 191900 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 18 | 20230912 | 191800 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 19 | 20230912 | 191700 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 20 | 20230912 | 191600 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 21 | 20230912 | 191500 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 22 | 20230912 | 191400 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 23 | 20230912 | 191300 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 24 | 20230912 | 191200 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 25 | 20230912 | 191100 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 26 | 20230912 | 191000 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 27 | 20230912 | 190900 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 28 | 20230912 | 190800 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 29 | 20230912 | 190700 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 30 | 20230912 | 190600 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 31 | 20230912 | 190500 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 32 | 20230912 | 190400 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 12066 |
| 33 | 20230912 | 190300 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 34 | 20230912 | 190200 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 35 | 20230912 | 190100 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 36 | 20230912 | 190000 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 37 | 20230912 | 185900 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 38 | 20230912 | 185800 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 39 | 20230912 | 185700 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 40 | 20230912 | 185600 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 41 | 20230912 | 185500 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 42 | 20230912 | 185400 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 43 | 20230912 | 185300 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 44 | 20230912 | 185200 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 45 | 20230912 | 185100 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 46 | 20230912 | 185000 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 47 | 20230912 | 184900 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 48 | 20230912 | 184800 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 49 | 20230912 | 184700 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 50 | 20230912 | 184600 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 51 | 20230912 | 184500 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 52 | 20230912 | 184400 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 53 | 20230912 | 184300 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 54 | 20230912 | 184200 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 55 | 20230912 | 184100 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 56 | 20230912 | 184000 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 57 | 20230912 | 183900 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 58 | 20230912 | 183800 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 59 | 20230912 | 183700 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 60 | 20230912 | 183600 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 61 | 20230912 | 183500 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 62 | 20230912 | 183400 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 12066 |
| 63 | 20230912 | 183300 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 64 | 20230912 | 183200 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 65 | 20230912 | 183100 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 66 | 20230912 | 183000 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 67 | 20230912 | 182900 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 68 | 20230912 | 182800 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 69 | 20230912 | 182700 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 70 | 20230912 | 182600 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 71 | 20230912 | 182500 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 72 | 20230912 | 182400 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 73 | 20230912 | 182300 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 74 | 20230912 | 182200 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 75 | 20230912 | 182100 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 76 | 20230912 | 182000 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 77 | 20230912 | 181900 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 78 | 20230912 | 181800 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 79 | 20230912 | 181700 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 80 | 20230912 | 181600 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 81 | 20230912 | 181500 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 82 | 20230912 | 181400 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 83 | 20230912 | 181300 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 84 | 20230912 | 181200 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 85 | 20230912 | 181100 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 86 | 20230912 | 181000 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 87 | 20230912 | 180900 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 88 | 20230912 | 180800 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 89 | 20230912 | 180700 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 90 | 20230912 | 180600 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 91 | 20230912 | 180500 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 92 | 20230912 | 180400 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 12066 |
| 93 | 20230912 | 180300 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 94 | 20230912 | 180200 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 95 | 20230912 | 180100 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 96 | 20230912 | 180000 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 97 | 20230912 | 175900 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 98 | 20230912 | 175800 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 99 | 20230912 | 175700 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 100 | 20230912 | 175600 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 101 | 20230912 | 175500 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 102 | 20230912 | 175400 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 103 | 20230912 | 175300 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 104 | 20230912 | 175200 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 105 | 20230912 | 175100 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 106 | 20230912 | 175000 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 107 | 20230912 | 174900 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 108 | 20230912 | 174800 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 109 | 20230912 | 174700 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 110 | 20230912 | 174600 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 111 | 20230912 | 174500 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 112 | 20230912 | 174400 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 113 | 20230912 | 174300 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 114 | 20230912 | 174200 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 115 | 20230912 | 174100 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 116 | 20230912 | 174000 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 117 | 20230912 | 173900 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 118 | 20230912 | 173800 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 119 | 20230912 | 173700 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 120 | 20230912 | 173600 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 121 | 20230912 | 173500 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 122 | 20230912 | 173400 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 12066 |
| 123 | 20230912 | 173300 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 124 | 20230912 | 173200 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 125 | 20230912 | 173100 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 126 | 20230912 | 173000 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 127 | 20230912 | 172900 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 128 | 20230912 | 172800 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 129 | 20230912 | 172700 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 130 | 20230912 | 172600 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 131 | 20230912 | 172500 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 132 | 20230912 | 172400 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 133 | 20230912 | 172300 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 134 | 20230912 | 172200 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 135 | 20230912 | 172100 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 136 | 20230912 | 172000 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 137 | 20230912 | 171900 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 138 | 20230912 | 171800 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 139 | 20230912 | 171700 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 140 | 20230912 | 171600 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 141 | 20230912 | 171500 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 142 | 20230912 | 171400 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 143 | 20230912 | 171300 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 144 | 20230912 | 171200 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 145 | 20230912 | 171100 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 146 | 20230912 | 171000 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 147 | 20230912 | 170900 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 148 | 20230912 | 170800 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 149 | 20230912 | 170700 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 150 | 20230912 | 170600 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 151 | 20230912 | 170500 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 152 | 20230912 | 170400 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 12066 |
| 153 | 20230912 | 170300 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 154 | 20230912 | 170200 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 155 | 20230912 | 170100 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 156 | 20230912 | 170000 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 157 | 20230912 | 165900 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 158 | 20230912 | 165800 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 159 | 20230912 | 165700 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 160 | 20230912 | 165600 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 161 | 20230912 | 165500 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 162 | 20230912 | 165400 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 163 | 20230912 | 165300 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 164 | 20230912 | 165200 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 165 | 20230912 | 165100 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 166 | 20230912 | 165000 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 167 | 20230912 | 164900 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 168 | 20230912 | 164800 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 169 | 20230912 | 164700 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 170 | 20230912 | 164600 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 171 | 20230912 | 164500 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 172 | 20230912 | 164400 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 173 | 20230912 | 164300 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 174 | 20230912 | 164200 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 175 | 20230912 | 164100 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 176 | 20230912 | 164000 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 177 | 20230912 | 163900 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 178 | 20230912 | 163800 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 179 | 20230912 | 163700 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 180 | 20230912 | 163600 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 181 | 20230912 | 163500 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 182 | 20230912 | 163400 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 12066 |
| 183 | 20230912 | 163300 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 184 | 20230912 | 163200 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 185 | 20230912 | 163100 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 186 | 20230912 | 163000 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 187 | 20230912 | 162900 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 188 | 20230912 | 162800 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 189 | 20230912 | 162700 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 190 | 20230912 | 162600 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 191 | 20230912 | 162500 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 192 | 20230912 | 162400 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 193 | 20230912 | 162300 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 194 | 20230912 | 162200 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 195 | 20230912 | 162100 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 196 | 20230912 | 162000 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 197 | 20230912 | 161900 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 198 | 20230912 | 161800 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 199 | 20230912 | 161700 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 200 | 20230912 | 161600 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 201 | 20230912 | 161500 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 202 | 20230912 | 161400 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 203 | 20230912 | 161300 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 204 | 20230912 | 161200 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 205 | 20230912 | 161100 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 206 | 20230912 | 161000 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 207 | 20230912 | 160900 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 208 | 20230912 | 160800 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 209 | 20230912 | 160700 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 210 | 20230912 | 160600 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 211 | 20230912 | 160500 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 212 | 20230912 | 160400 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 12066 |
| 213 | 20230912 | 160300 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 214 | 20230912 | 160200 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 215 | 20230912 | 160100 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 216 | 20230912 | 160000 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 217 | 20230912 | 155900 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 218 | 20230912 | 155800 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 219 | 20230912 | 155700 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 220 | 20230912 | 155600 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 221 | 20230912 | 155500 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 222 | 20230912 | 155400 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 223 | 20230912 | 155300 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 224 | 20230912 | 155200 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 225 | 20230912 | 155100 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 226 | 20230912 | 155000 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 227 | 20230912 | 154900 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 228 | 20230912 | 154800 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 229 | 20230912 | 154700 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 230 | 20230912 | 154600 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 231 | 20230912 | 154500 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 232 | 20230912 | 154400 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 233 | 20230912 | 154300 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 234 | 20230912 | 154200 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 235 | 20230912 | 154100 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 236 | 20230912 | 154000 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 237 | 20230912 | 153900 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 238 | 20230912 | 153800 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 239 | 20230912 | 153700 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 240 | 20230912 | 153600 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 241 | 20230912 | 153500 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 242 | 20230912 | 153400 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 12066 |
| 243 | 20230912 | 153300 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 244 | 20230912 | 153200 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 245 | 20230912 | 153100 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 246 | 20230912 | 153000 | 2521216380 | 7560 | 7560 | 7560 | 7560 | 12066 |
| 247 | 20230912 | 152900 | 2429997420 | 7600 | 7600 | 7600 | 7600 | 0 |
| 248 | 20230912 | 152800 | 2429997420 | 7600 | 7600 | 7600 | 7600 | 0 |
| 249 | 20230912 | 152700 | 2429997420 | 7600 | 7600 | 7600 | 7600 | 0 |
| 250 | 20230912 | 152600 | 2429997420 | 7600 | 7600 | 7600 | 7600 | 0 |
| 251 | 20230912 | 152500 | 2429997420 | 7600 | 7600 | 7600 | 7600 | 0 |
| 252 | 20230912 | 152400 | 2429997420 | 7600 | 7600 | 7600 | 7600 | 0 |
| 253 | 20230912 | 152300 | 2429997420 | 7600 | 7600 | 7600 | 7600 | 0 |
| 254 | 20230912 | 152200 | 2429997420 | 7600 | 7600 | 7600 | 7600 | 0 |
| 255 | 20230912 | 152100 | 2429997420 | 7600 | 7600 | 7600 | 7600 | 0 |
| 256 | 20230912 | 152000 | 2429997420 | 7600 | 7600 | 7600 | 7600 | 0 |
| 257 | 20230912 | 151900 | 2429997420 | 7600 | 7600 | 7600 | 7590 | 189 |
| 258 | 20230912 | 151800 | 2428561640 | 7610 | 7600 | 7610 | 7590 | 72 |
| 259 | 20230912 | 151700 | 2428014240 | 7600 | 7600 | 7610 | 7600 | 1901 |
| 260 | 20230912 | 151600 | 2413564010 | 7590 | 7600 | 7600 | 7590 | 364 |
| 261 | 20230912 | 151500 | 2410801230 | 7600 | 7590 | 7600 | 7580 | 1190 |
| 262 | 20230912 | 151400 | 2401768020 | 7590 | 7600 | 7600 | 7590 | 934 |
| 263 | 20230912 | 151300 | 2394673380 | 7600 | 7590 | 7600 | 7580 | 2262 |
| 264 | 20230912 | 151200 | 2377515430 | 7590 | 7600 | 7600 | 7590 | 1682 |
| 265 | 20230912 | 151100 | 2364736940 | 7600 | 7600 | 7600 | 7590 | 597 |
| 266 | 20230912 | 151000 | 2360204640 | 7590 | 7590 | 7590 | 7580 | 1252 |
| 267 | 20230912 | 150900 | 2350704370 | 7600 | 7610 | 7610 | 7590 | 41 |
| 268 | 20230912 | 150800 | 2350392960 | 7610 | 7590 | 7610 | 7590 | 1125 |
| 269 | 20230912 | 150700 | 2341849510 | 7590 | 7600 | 7610 | 7590 | 2912 |
| 270 | 20230912 | 150600 | 2319742610 | 7600 | 7610 | 7610 | 7600 | 3554 |
| 271 | 20230912 | 150500 | 2292723180 | 7610 | 7610 | 7620 | 7610 | 1052 |
| 272 | 20230912 | 150400 | 2284717350 | 7620 | 7610 | 7620 | 7610 | 282 |
| 273 | 20230912 | 150300 | 2282571120 | 7610 | 7620 | 7620 | 7610 | 626 |
| 274 | 20230912 | 150200 | 2277806510 | 7620 | 7620 | 7620 | 7610 | 135 |
| 275 | 20230912 | 150100 | 2276777910 | 7620 | 7620 | 7620 | 7620 | 161 |
| 276 | 20230912 | 150000 | 2275551090 | 7620 | 7620 | 7620 | 7620 | 116 |
| 277 | 20230912 | 145900 | 2274667170 | 7620 | 7630 | 7630 | 7610 | 1328 |
| 278 | 20230912 | 145800 | 2264552390 | 7620 | 7630 | 7630 | 7620 | 1736 |
| 279 | 20230912 | 145700 | 2251322710 | 7630 | 7630 | 7630 | 7630 | 524 |
| 280 | 20230912 | 145600 | 2247324590 | 7630 | 7630 | 7630 | 7630 | 92 |
| 281 | 20230912 | 145500 | 2246622630 | 7640 | 7640 | 7640 | 7640 | 73 |
| 282 | 20230912 | 145400 | 2246064910 | 7650 | 7650 | 7650 | 7650 | 0 |
| 283 | 20230912 | 145300 | 2246064910 | 7650 | 7640 | 7650 | 7630 | 167 |
| 284 | 20230912 | 145200 | 2244790450 | 7640 | 7660 | 7670 | 7630 | 1570 |
| 285 | 20230912 | 145100 | 2232791830 | 7660 | 7650 | 7660 | 7650 | 308 |
| 286 | 20230912 | 145000 | 2230432660 | 7640 | 7630 | 7640 | 7620 | 1180 |
| 287 | 20230912 | 144900 | 2221428060 | 7630 | 7630 | 7630 | 7630 | 135 |
| 288 | 20230912 | 144800 | 2220398010 | 7630 | 7640 | 7640 | 7620 | 559 |
| 289 | 20230912 | 144700 | 2216136980 | 7620 | 7630 | 7630 | 7620 | 2201 |
| 290 | 20230912 | 144600 | 2199353330 | 7630 | 7650 | 7650 | 7630 | 334 |
| 291 | 20230912 | 144500 | 2196804800 | 7650 | 7650 | 7650 | 7650 | 70 |
| 292 | 20230912 | 144400 | 2196269300 | 7640 | 7660 | 7660 | 7640 | 510 |
| 293 | 20230912 | 144300 | 2192371020 | 7630 | 7650 | 7650 | 7630 | 623 |
| 294 | 20230912 | 144200 | 2187611690 | 7650 | 7650 | 7650 | 7650 | 271 |
| 295 | 20230912 | 144100 | 2185538540 | 7640 | 7630 | 7640 | 7630 | 1019 |
| 296 | 20230912 | 144000 | 2177760490 | 7630 | 7640 | 7640 | 7630 | 27 |
| 297 | 20230912 | 143900 | 2177554470 | 7620 | 7620 | 7620 | 7620 | 177 |
| 298 | 20230912 | 143800 | 2176205730 | 7640 | 7620 | 7640 | 7610 | 854 |
| 299 | 20230912 | 143700 | 2169701680 | 7620 | 7630 | 7630 | 7620 | 1665 |
| 300 | 20230912 | 143600 | 2157014350 | 7630 | 7630 | 7630 | 7630 | 100 |
| 301 | 20230912 | 143500 | 2156251350 | 7630 | 7630 | 7630 | 7630 | 1 |
| 302 | 20230912 | 143400 | 2156243720 | 7630 | 7620 | 7630 | 7620 | 311 |
| 303 | 20230912 | 143300 | 2153872400 | 7620 | 7630 | 7630 | 7620 | 933 |
| 304 | 20230912 | 143200 | 2146757760 | 7630 | 7630 | 7630 | 7630 | 421 |
| 305 | 20230912 | 143100 | 2143545530 | 7640 | 7640 | 7640 | 7640 | 5 |
| 306 | 20230912 | 143000 | 2143507330 | 7640 | 7650 | 7650 | 7640 | 55 |
| 307 | 20230912 | 142900 | 2143086630 | 7630 | 7650 | 7650 | 7630 | 523 |
| 308 | 20230912 | 142800 | 2139094020 | 7630 | 7650 | 7650 | 7630 | 86 |
| 309 | 20230912 | 142700 | 2138437670 | 7650 | 7630 | 7650 | 7630 | 201 |
| 310 | 20230912 | 142600 | 2136904020 | 7620 | 7620 | 7620 | 7620 | 80 |
| 311 | 20230912 | 142500 | 2136294420 | 7620 | 7630 | 7630 | 7620 | 586 |
| 312 | 20230912 | 142400 | 2131828610 | 7640 | 7640 | 7640 | 7640 | 1 |
| 313 | 20230912 | 142300 | 2131820970 | 7630 | 7630 | 7630 | 7630 | 0 |
| 314 | 20230912 | 142200 | 2131820970 | 7630 | 7620 | 7630 | 7620 | 715 |
| 315 | 20230912 | 142100 | 2126370670 | 7630 | 7630 | 7640 | 7630 | 1045 |
| 316 | 20230912 | 142000 | 2118397250 | 7630 | 7640 | 7640 | 7630 | 503 |
| 317 | 20230912 | 141900 | 2114559330 | 7640 | 7640 | 7640 | 7640 | 50 |
| 318 | 20230912 | 141800 | 2114177330 | 7640 | 7650 | 7650 | 7640 | 395 |
| 319 | 20230912 | 141700 | 2111156680 | 7660 | 7660 | 7660 | 7660 | 3 |
| 320 | 20230912 | 141600 | 2111133700 | 7660 | 7660 | 7660 | 7650 | 236 |
| 321 | 20230912 | 141500 | 2109326940 | 7660 | 7650 | 7660 | 7650 | 106 |
| 322 | 20230912 | 141400 | 2108516030 | 7640 | 7630 | 7640 | 7630 | 867 |
| 323 | 20230912 | 141300 | 2101900760 | 7640 | 7630 | 7640 | 7630 | 132 |
| 324 | 20230912 | 141200 | 2100893570 | 7630 | 7630 | 7630 | 7630 | 141 |
| 325 | 20230912 | 141100 | 2099817740 | 7630 | 7620 | 7630 | 7620 | 852 |
| 326 | 20230912 | 141000 | 2093319380 | 7620 | 7610 | 7630 | 7610 | 1782 |
| 327 | 20230912 | 140900 | 2079741430 | 7610 | 7610 | 7610 | 7610 | 2 |
| 328 | 20230912 | 140800 | 2079726210 | 7620 | 7620 | 7620 | 7620 | 301 |
| 329 | 20230912 | 140700 | 2077432590 | 7610 | 7630 | 7630 | 7600 | 1216 |
| 330 | 20230912 | 140600 | 2068177570 | 7600 | 7630 | 7630 | 7600 | 4245 |
| 331 | 20230912 | 140500 | 2035868770 | 7630 | 7630 | 7630 | 7630 | 601 |
| 332 | 20230912 | 140400 | 2031283140 | 7630 | 7630 | 7630 | 7620 | 5255 |
| 333 | 20230912 | 140300 | 1991231780 | 7640 | 7640 | 7640 | 7630 | 538 |
| 334 | 20230912 | 140200 | 1987125610 | 7640 | 7640 | 7640 | 7640 | 15 |
| 335 | 20230912 | 140100 | 1987011010 | 7650 | 7630 | 7650 | 7630 | 62 |
| 336 | 20230912 | 140000 | 1986537930 | 7650 | 7650 | 7650 | 7630 | 1911 |
| 337 | 20230912 | 135900 | 1971925330 | 7650 | 7660 | 7660 | 7650 | 1231 |
| 338 | 20230912 | 135800 | 1962507840 | 7670 | 7660 | 7670 | 7660 | 468 |
| 339 | 20230912 | 135700 | 1958922940 | 7660 | 7660 | 7660 | 7660 | 505 |
| 340 | 20230912 | 135600 | 1955054640 | 7670 | 7670 | 7670 | 7670 | 375 |
| 341 | 20230912 | 135500 | 1952178390 | 7670 | 7670 | 7670 | 7670 | 338 |
| 342 | 20230912 | 135400 | 1949585930 | 7670 | 7690 | 7690 | 7670 | 740 |
| 343 | 20230912 | 135300 | 1943901930 | 7690 | 7690 | 7690 | 7680 | 300 |
| 344 | 20230912 | 135200 | 1941595930 | 7690 | 7690 | 7690 | 7690 | 106 |
| 345 | 20230912 | 135100 | 1940780790 | 7690 | 7680 | 7690 | 7680 | 56 |
| 346 | 20230912 | 135000 | 1940350700 | 7680 | 7690 | 7700 | 7680 | 1107 |
| 347 | 20230912 | 134900 | 1931832930 | 7700 | 7710 | 7710 | 7700 | 1301 |
| 348 | 20230912 | 134800 | 1921811410 | 7710 | 7710 | 7710 | 7700 | 222 |
| 349 | 20230912 | 134700 | 1920100790 | 7720 | 7730 | 7730 | 7720 | 1033 |
| 350 | 20230912 | 134600 | 1912116620 | 7740 | 7750 | 7750 | 7740 | 2930 |
| 351 | 20230912 | 134500 | 1889434110 | 7750 | 7750 | 7760 | 7750 | 90 |
| 352 | 20230912 | 134400 | 1888736600 | 7750 | 7730 | 7750 | 7730 | 1694 |
| 353 | 20230912 | 134300 | 1875628250 | 7740 | 7750 | 7750 | 7730 | 1053 |
| 354 | 20230912 | 134200 | 1867474700 | 7750 | 7750 | 7750 | 7740 | 1115 |
| 355 | 20230912 | 134100 | 1858834350 | 7750 | 7760 | 7760 | 7750 | 578 |
| 356 | 20230912 | 134000 | 1854349350 | 7760 | 7760 | 7760 | 7750 | 1075 |
| 357 | 20230912 | 133900 | 1846011620 | 7760 | 7750 | 7760 | 7750 | 1444 |
| 358 | 20230912 | 133800 | 1834808040 | 7750 | 7730 | 7750 | 7730 | 2969 |
| 359 | 20230912 | 133700 | 1811815070 | 7730 | 7710 | 7740 | 7710 | 1985 |
| 360 | 20230912 | 133600 | 1796486090 | 7710 | 7720 | 7720 | 7690 | 863 |
| 361 | 20230912 | 133500 | 1789839860 | 7710 | 7710 | 7710 | 7710 | 22 |
| 362 | 20230912 | 133400 | 1789670240 | 7720 | 7720 | 7720 | 7720 | 1 |
| 363 | 20230912 | 133300 | 1789662520 | 7690 | 7710 | 7720 | 7690 | 777 |
| 364 | 20230912 | 133200 | 1783681560 | 7700 | 7690 | 7700 | 7690 | 329 |
| 365 | 20230912 | 133100 | 1781149550 | 7700 | 7700 | 7700 | 7700 | 437 |
| 366 | 20230912 | 133000 | 1777784650 | 7700 | 7700 | 7710 | 7700 | 126 |
| 367 | 20230912 | 132900 | 1776814440 | 7700 | 7690 | 7700 | 7670 | 693 |
| 368 | 20230912 | 132800 | 1771489890 | 7690 | 7700 | 7720 | 7690 | 1359 |
| 369 | 20230912 | 132700 | 1761027870 | 7700 | 7710 | 7720 | 7700 | 187 |
| 370 | 20230912 | 132600 | 1759586080 | 7710 | 7710 | 7710 | 7700 | 1058 |
| 371 | 20230912 | 132500 | 1751428930 | 7710 | 7720 | 7720 | 7710 | 488 |
| 372 | 20230912 | 132400 | 1747666250 | 7720 | 7720 | 7720 | 7710 | 471 |
| 373 | 20230912 | 132300 | 1744031280 | 7720 | 7700 | 7720 | 7700 | 620 |
| 374 | 20230912 | 132200 | 1739251080 | 7710 | 7700 | 7710 | 7700 | 549 |
| 375 | 20230912 | 132100 | 1735022770 | 7710 | 7700 | 7710 | 7700 | 452 |
| 376 | 20230912 | 132000 | 1731537880 | 7710 | 7700 | 7710 | 7700 | 295 |
| 377 | 20230912 | 131900 | 1729263460 | 7710 | 7710 | 7710 | 7700 | 201 |
| 378 | 20230912 | 131800 | 1727714410 | 7700 | 7740 | 7740 | 7700 | 1091 |
| 379 | 20230912 | 131700 | 1719284500 | 7750 | 7740 | 7760 | 7740 | 1227 |
| 380 | 20230912 | 131600 | 1709778610 | 7750 | 7730 | 7760 | 7720 | 1498 |
| 381 | 20230912 | 131500 | 1698171400 | 7730 | 7720 | 7740 | 7720 | 1039 |
| 382 | 20230912 | 131400 | 1690138280 | 7730 | 7700 | 7730 | 7700 | 2057 |
| 383 | 20230912 | 131300 | 1674263790 | 7710 | 7690 | 7710 | 7690 | 1633 |
| 384 | 20230912 | 131200 | 1661690110 | 7690 | 7670 | 7690 | 7670 | 2079 |
| 385 | 20230912 | 131100 | 1645710030 | 7670 | 7660 | 7670 | 7660 | 9 |
| 386 | 20230912 | 131000 | 1645641030 | 7670 | 7660 | 7670 | 7650 | 1085 |
| 387 | 20230912 | 130900 | 1637339560 | 7650 | 7640 | 7660 | 7640 | 309 |
| 388 | 20230912 | 130800 | 1634978730 | 7650 | 7650 | 7650 | 7630 | 178 |
| 389 | 20230912 | 130700 | 1633619500 | 7660 | 7660 | 7670 | 7660 | 296 |
| 390 | 20230912 | 130600 | 1631351130 | 7660 | 7670 | 7680 | 7660 | 1133 |
| 391 | 20230912 | 130500 | 1622656870 | 7690 | 7640 | 7690 | 7640 | 1001 |
| 392 | 20230912 | 130400 | 1614974000 | 7650 | 7630 | 7650 | 7630 | 76 |
| 393 | 20230912 | 130300 | 1614393530 | 7630 | 7620 | 7630 | 7620 | 640 |
| 394 | 20230912 | 130200 | 1609514920 | 7620 | 7630 | 7630 | 7620 | 205 |
| 395 | 20230912 | 130100 | 1607952400 | 7630 | 7640 | 7640 | 7620 | 268 |
| 396 | 20230912 | 130000 | 1605908140 | 7640 | 7640 | 7640 | 7640 | 24 |
| 397 | 20230912 | 125900 | 1605724780 | 7640 | 7640 | 7640 | 7640 | 446 |
| 398 | 20230912 | 125800 | 1602317340 | 7640 | 7640 | 7640 | 7640 | 34 |
| 399 | 20230912 | 125700 | 1602057580 | 7640 | 7640 | 7640 | 7640 | 588 |
| 400 | 20230912 | 125600 | 1597565260 | 7650 | 7690 | 7690 | 7650 | 133 |
| 401 | 20230912 | 125500 | 1596545940 | 7670 | 7650 | 7690 | 7650 | 4444 |
| 402 | 20230912 | 125400 | 1562421340 | 7650 | 7600 | 7650 | 7600 | 5013 |
| 403 | 20230912 | 125300 | 1524185100 | 7600 | 7590 | 7600 | 7590 | 520 |
| 404 | 20230912 | 125200 | 1520238070 | 7590 | 7590 | 7590 | 7590 | 10 |
| 405 | 20230912 | 125100 | 1520162170 | 7580 | 7580 | 7580 | 7570 | 1179 |
| 406 | 20230912 | 125000 | 1511231560 | 7570 | 7570 | 7570 | 7570 | 100 |
| 407 | 20230912 | 124900 | 1510474560 | 7570 | 7580 | 7580 | 7570 | 71 |
| 408 | 20230912 | 124800 | 1509936570 | 7580 | 7580 | 7580 | 7580 | 244 |
| 409 | 20230912 | 124700 | 1508087050 | 7580 | 7580 | 7590 | 7580 | 548 |
| 410 | 20230912 | 124600 | 1503933120 | 7590 | 7590 | 7590 | 7590 | 134 |
| 411 | 20230912 | 124500 | 1502916060 | 7590 | 7590 | 7590 | 7590 | 300 |
| 412 | 20230912 | 124400 | 1500639060 | 7580 | 7590 | 7590 | 7580 | 1296 |
| 413 | 20230912 | 124300 | 1490808480 | 7560 | 7560 | 7560 | 7560 | 0 |
| 414 | 20230912 | 124200 | 1490808480 | 7560 | 7570 | 7570 | 7560 | 1000 |
| 415 | 20230912 | 124100 | 1483247550 | 7560 | 7590 | 7590 | 7560 | 1021 |
| 416 | 20230912 | 124000 | 1475525170 | 7590 | 7600 | 7600 | 7580 | 299 |
| 417 | 20230912 | 123900 | 1473257570 | 7600 | 7600 | 7600 | 7600 | 1 |
| 418 | 20230912 | 123800 | 1473249970 | 7600 | 7570 | 7600 | 7570 | 294 |
| 419 | 20230912 | 123700 | 1471021050 | 7570 | 7590 | 7600 | 7570 | 1926 |
| 420 | 20230912 | 123600 | 1456426000 | 7580 | 7560 | 7580 | 7560 | 1615 |
| 421 | 20230912 | 123500 | 1444202120 | 7560 | 7560 | 7560 | 7550 | 1269 |
| 422 | 20230912 | 123400 | 1434621000 | 7560 | 7560 | 7560 | 7550 | 571 |
| 423 | 20230912 | 123300 | 1430308540 | 7560 | 7550 | 7560 | 7550 | 1992 |
| 424 | 20230912 | 123200 | 1415262840 | 7560 | 7570 | 7570 | 7550 | 1356 |
| 425 | 20230912 | 123100 | 1405009700 | 7550 | 7560 | 7560 | 7550 | 1270 |
| 426 | 20230912 | 123000 | 1395418500 | 7560 | 7550 | 7560 | 7550 | 396 |
| 427 | 20230912 | 122900 | 1392428620 | 7550 | 7560 | 7560 | 7550 | 2425 |
| 428 | 20230912 | 122800 | 1374101640 | 7560 | 7560 | 7560 | 7560 | 33 |
| 429 | 20230912 | 122700 | 1373852160 | 7570 | 7570 | 7570 | 7570 | 23 |
| 430 | 20230912 | 122600 | 1373678050 | 7560 | 7560 | 7570 | 7560 | 2520 |
| 431 | 20230912 | 122500 | 1354625850 | 7570 | 7570 | 7570 | 7560 | 858 |
| 432 | 20230912 | 122400 | 1348138090 | 7570 | 7570 | 7570 | 7570 | 118 |
| 433 | 20230912 | 122300 | 1347244830 | 7570 | 7570 | 7570 | 7560 | 160 |
| 434 | 20230912 | 122200 | 1346034630 | 7570 | 7570 | 7570 | 7560 | 1231 |
| 435 | 20230912 | 122100 | 1336720960 | 7570 | 7580 | 7580 | 7560 | 3929 |
| 436 | 20230912 | 122000 | 1306978770 | 7580 | 7580 | 7580 | 7580 | 769 |
| 437 | 20230912 | 121900 | 1301149750 | 7580 | 7580 | 7600 | 7580 | 1475 |
| 438 | 20230912 | 121800 | 1289956940 | 7590 | 7580 | 7590 | 7580 | 261 |
| 439 | 20230912 | 121700 | 1287976950 | 7590 | 7590 | 7590 | 7580 | 428 |
| 440 | 20230912 | 121600 | 1284732580 | 7590 | 7600 | 7600 | 7590 | 395 |
| 441 | 20230912 | 121500 | 1281733520 | 7590 | 7590 | 7600 | 7580 | 1019 |
| 442 | 20230912 | 121400 | 1274001300 | 7590 | 7590 | 7590 | 7590 | 812 |
| 443 | 20230912 | 121300 | 1267838220 | 7590 | 7580 | 7590 | 7570 | 1305 |
| 444 | 20230912 | 121200 | 1257950900 | 7580 | 7580 | 7580 | 7580 | 269 |
| 445 | 20230912 | 121100 | 1255911880 | 7590 | 7580 | 7600 | 7580 | 31 |
| 446 | 20230912 | 121000 | 1255676830 | 7580 | 7580 | 7600 | 7580 | 727 |
| 447 | 20230912 | 120900 | 1250165020 | 7600 | 7590 | 7610 | 7590 | 492 |
| 448 | 20230912 | 120800 | 1246428510 | 7590 | 7580 | 7590 | 7580 | 525 |
| 449 | 20230912 | 120700 | 1242448760 | 7580 | 7580 | 7580 | 7580 | 700 |
| 450 | 20230912 | 120600 | 1237142760 | 7580 | 7590 | 7590 | 7580 | 427 |
| 451 | 20230912 | 120500 | 1233905990 | 7580 | 7590 | 7590 | 7580 | 216 |
| 452 | 20230912 | 120400 | 1232268060 | 7590 | 7590 | 7590 | 7590 | 5 |
| 453 | 20230912 | 120300 | 1232230110 | 7590 | 7580 | 7590 | 7580 | 227 |
| 454 | 20230912 | 120200 | 1230507480 | 7590 | 7600 | 7600 | 7590 | 213 |
| 455 | 20230912 | 120100 | 1228890610 | 7600 | 7590 | 7600 | 7590 | 623 |
| 456 | 20230912 | 120000 | 1224161710 | 7590 | 7590 | 7590 | 7590 | 280 |
| 457 | 20230912 | 115900 | 1222036510 | 7580 | 7580 | 7580 | 7580 | 500 |
| 458 | 20230912 | 115800 | 1218246510 | 7590 | 7600 | 7600 | 7590 | 549 |
| 459 | 20230912 | 115700 | 1214079540 | 7590 | 7590 | 7590 | 7590 | 107 |
| 460 | 20230912 | 115600 | 1213267410 | 7580 | 7590 | 7590 | 7580 | 665 |
| 461 | 20230912 | 115500 | 1208226610 | 7590 | 7580 | 7590 | 7580 | 409 |
| 462 | 20230912 | 115400 | 1205122310 | 7590 | 7590 | 7590 | 7590 | 49 |
| 463 | 20230912 | 115300 | 1204750400 | 7590 | 7590 | 7590 | 7580 | 163 |
| 464 | 20230912 | 115200 | 1203514730 | 7580 | 7590 | 7590 | 7580 | 351 |
| 465 | 20230912 | 115100 | 1200851340 | 7590 | 7590 | 7590 | 7590 | 610 |
| 466 | 20230912 | 115000 | 1196221440 | 7590 | 7590 | 7590 | 7590 | 0 |
| 467 | 20230912 | 114900 | 1196221440 | 7590 | 7590 | 7590 | 7590 | 30 |
| 468 | 20230912 | 114800 | 1195993740 | 7590 | 7590 | 7590 | 7590 | 738 |
| 469 | 20230912 | 114700 | 1190392320 | 7590 | 7600 | 7610 | 7590 | 1748 |
| 470 | 20230912 | 114600 | 1177111670 | 7600 | 7600 | 7600 | 7590 | 105 |
| 471 | 20230912 | 114500 | 1176314500 | 7600 | 7600 | 7600 | 7600 | 370 |
| 472 | 20230912 | 114400 | 1173502500 | 7580 | 7590 | 7590 | 7580 | 205 |
| 473 | 20230912 | 114300 | 1171947580 | 7590 | 7590 | 7590 | 7580 | 916 |
| 474 | 20230912 | 114200 | 1164996410 | 7590 | 7590 | 7590 | 7590 | 0 |
| 475 | 20230912 | 114100 | 1164996410 | 7590 | 7590 | 7590 | 7590 | 226 |
| 476 | 20230912 | 114000 | 1163281070 | 7590 | 7590 | 7590 | 7590 | 305 |
| 477 | 20230912 | 113900 | 1160966120 | 7600 | 7600 | 7600 | 7600 | 0 |
| 478 | 20230912 | 113800 | 1160966120 | 7600 | 7590 | 7600 | 7590 | 111 |
| 479 | 20230912 | 113700 | 1160122630 | 7590 | 7590 | 7600 | 7590 | 956 |
| 480 | 20230912 | 113600 | 1152866480 | 7600 | 7600 | 7600 | 7600 | 607 |
| 481 | 20230912 | 113500 | 1148253280 | 7610 | 7610 | 7610 | 7610 | 14 |
| 482 | 20230912 | 113400 | 1148146740 | 7610 | 7600 | 7610 | 7600 | 514 |
| 483 | 20230912 | 113300 | 1144240220 | 7600 | 7600 | 7600 | 7590 | 43 |
| 484 | 20230912 | 113200 | 1143913510 | 7590 | 7600 | 7610 | 7590 | 433 |
| 485 | 20230912 | 113100 | 1140622360 | 7600 | 7600 | 7600 | 7600 | 54 |
| 486 | 20230912 | 113000 | 1140211960 | 7600 | 7600 | 7600 | 7590 | 324 |
| 487 | 20230912 | 112900 | 1137751500 | 7610 | 7610 | 7610 | 7610 | 7 |
| 488 | 20230912 | 112800 | 1137698230 | 7590 | 7600 | 7600 | 7590 | 1455 |
| 489 | 20230912 | 112700 | 1126649730 | 7590 | 7590 | 7590 | 7590 | 1536 |
| 490 | 20230912 | 112600 | 1114991490 | 7600 | 7600 | 7600 | 7600 | 561 |
| 491 | 20230912 | 112500 | 1110727890 | 7600 | 7600 | 7600 | 7600 | 445 |
| 492 | 20230912 | 112400 | 1107345890 | 7600 | 7600 | 7600 | 7600 | 0 |
| 493 | 20230912 | 112300 | 1107345890 | 7600 | 7600 | 7600 | 7600 | 194 |
| 494 | 20230912 | 112200 | 1105871490 | 7600 | 7620 | 7620 | 7600 | 203 |
| 495 | 20230912 | 112100 | 1104327630 | 7620 | 7620 | 7620 | 7610 | 834 |
| 496 | 20230912 | 112000 | 1097976710 | 7630 | 7620 | 7630 | 7620 | 141 |
| 497 | 20230912 | 111900 | 1096900890 | 7630 | 7630 | 7630 | 7620 | 398 |
| 498 | 20230912 | 111800 | 1093864220 | 7620 | 7610 | 7620 | 7610 | 2188 |
| 499 | 20230912 | 111700 | 1077200750 | 7600 | 7610 | 7610 | 7600 | 486 |
| 500 | 20230912 | 111600 | 1073506650 | 7610 | 7600 | 7610 | 7590 | 907 |
| 501 | 20230912 | 111500 | 1066615450 | 7600 | 7590 | 7600 | 7590 | 1020 |
| 502 | 20230912 | 111400 | 1058865600 | 7600 | 7600 | 7600 | 7600 | 372 |
| 503 | 20230912 | 111300 | 1056038400 | 7600 | 7610 | 7610 | 7600 | 762 |
| 504 | 20230912 | 111200 | 1050244570 | 7610 | 7590 | 7610 | 7590 | 1993 |
| 505 | 20230912 | 111100 | 1035117380 | 7590 | 7590 | 7590 | 7580 | 818 |
| 506 | 20230912 | 111000 | 1028912220 | 7580 | 7590 | 7590 | 7580 | 1162 |
| 507 | 20230912 | 110900 | 1020102610 | 7590 | 7610 | 7610 | 7590 | 2417 |
| 508 | 20230912 | 110800 | 1001747790 | 7600 | 7610 | 7620 | 7600 | 6785 |
| 509 | 20230912 | 110700 | 950170890 | 7620 | 7610 | 7620 | 7610 | 16 |
| 510 | 20230912 | 110600 | 950049100 | 7620 | 7610 | 7620 | 7610 | 1540 |
| 511 | 20230912 | 110500 | 938327460 | 7610 | 7620 | 7620 | 7610 | 24 |
| 512 | 20230912 | 110400 | 938144780 | 7620 | 7620 | 7620 | 7620 | 211 |
| 513 | 20230912 | 110300 | 936536960 | 7620 | 7620 | 7620 | 7620 | 174 |
| 514 | 20230912 | 110200 | 935211080 | 7620 | 7620 | 7620 | 7610 | 754 |
| 515 | 20230912 | 110100 | 929471930 | 7610 | 7610 | 7610 | 7610 | 159 |
| 516 | 20230912 | 110000 | 928261940 | 7610 | 7610 | 7610 | 7610 | 952 |
| 517 | 20230912 | 105900 | 921017220 | 7610 | 7610 | 7610 | 7610 | 89 |
| 518 | 20230912 | 105800 | 920339930 | 7600 | 7610 | 7610 | 7600 | 277 |
| 519 | 20230912 | 105700 | 918231970 | 7610 | 7610 | 7620 | 7600 | 336 |
| 520 | 20230912 | 105600 | 915677550 | 7600 | 7620 | 7630 | 7600 | 5254 |
| 521 | 20230912 | 105500 | 875690680 | 7630 | 7620 | 7630 | 7620 | 613 |
| 522 | 20230912 | 105400 | 871019490 | 7630 | 7630 | 7630 | 7620 | 491 |
| 523 | 20230912 | 105300 | 867277320 | 7630 | 7640 | 7640 | 7630 | 375 |
| 524 | 20230912 | 105200 | 864415920 | 7640 | 7640 | 7640 | 7640 | 146 |
| 525 | 20230912 | 105100 | 863300480 | 7640 | 7630 | 7640 | 7630 | 487 |
| 526 | 20230912 | 105000 | 859584560 | 7640 | 7630 | 7640 | 7630 | 101 |
| 527 | 20230912 | 104900 | 858813920 | 7640 | 7630 | 7640 | 7630 | 200 |
| 528 | 20230912 | 104800 | 857287910 | 7640 | 7630 | 7640 | 7620 | 290 |
| 529 | 20230912 | 104700 | 855076600 | 7630 | 7640 | 7640 | 7630 | 557 |
| 530 | 20230912 | 104600 | 850826680 | 7630 | 7630 | 7630 | 7620 | 529 |
| 531 | 20230912 | 104500 | 846791190 | 7630 | 7630 | 7630 | 7630 | 127 |
| 532 | 20230912 | 104400 | 845822180 | 7640 | 7640 | 7640 | 7640 | 0 |
| 533 | 20230912 | 104300 | 845822180 | 7640 | 7620 | 7650 | 7620 | 1762 |
| 534 | 20230912 | 104200 | 832370490 | 7640 | 7620 | 7640 | 7620 | 4 |
| 535 | 20230912 | 104100 | 832339990 | 7620 | 7630 | 7630 | 7620 | 1177 |
| 536 | 20230912 | 104000 | 823369700 | 7610 | 7620 | 7620 | 7610 | 1759 |
| 537 | 20230912 | 103900 | 809970650 | 7630 | 7640 | 7640 | 7630 | 690 |
| 538 | 20230912 | 103800 | 804704960 | 7650 | 7650 | 7650 | 7650 | 7 |
| 539 | 20230912 | 103700 | 804651410 | 7650 | 7650 | 7650 | 7650 | 1 |
| 540 | 20230912 | 103600 | 804643760 | 7630 | 7620 | 7630 | 7620 | 1838 |
| 541 | 20230912 | 103500 | 790633810 | 7630 | 7630 | 7630 | 7630 | 150 |
| 542 | 20230912 | 103400 | 789489310 | 7630 | 7620 | 7630 | 7600 | 4693 |
| 543 | 20230912 | 103300 | 753791950 | 7630 | 7620 | 7630 | 7610 | 1870 |
| 544 | 20230912 | 103200 | 739551090 | 7620 | 7650 | 7650 | 7620 | 3534 |
| 545 | 20230912 | 103100 | 712576270 | 7650 | 7670 | 7670 | 7650 | 1773 |
| 546 | 20230912 | 103000 | 698999280 | 7680 | 7680 | 7680 | 7680 | 37 |
| 547 | 20230912 | 102900 | 698715120 | 7680 | 7680 | 7680 | 7680 | 15 |
| 548 | 20230912 | 102800 | 698599920 | 7680 | 7690 | 7690 | 7660 | 289 |
| 549 | 20230912 | 102700 | 696385480 | 7660 | 7660 | 7660 | 7650 | 358 |
| 550 | 20230912 | 102600 | 693645280 | 7660 | 7660 | 7660 | 7660 | 655 |
| 551 | 20230912 | 102500 | 688627980 | 7660 | 7670 | 7690 | 7660 | 1530 |
| 552 | 20230912 | 102400 | 676899770 | 7680 | 7680 | 7700 | 7680 | 1005 |
| 553 | 20230912 | 102300 | 669181310 | 7700 | 7700 | 7700 | 7700 | 0 |
| 554 | 20230912 | 102200 | 669181310 | 7700 | 7710 | 7710 | 7680 | 546 |
| 555 | 20230912 | 102100 | 664985800 | 7700 | 7700 | 7700 | 7700 | 1454 |
| 556 | 20230912 | 102000 | 653790000 | 7700 | 7710 | 7710 | 7700 | 626 |
| 557 | 20230912 | 101900 | 648968070 | 7720 | 7720 | 7720 | 7720 | 5 |
| 558 | 20230912 | 101800 | 648929470 | 7720 | 7710 | 7730 | 7700 | 1936 |
| 559 | 20230912 | 101700 | 634014370 | 7700 | 7700 | 7710 | 7690 | 453 |
| 560 | 20230912 | 101600 | 630530430 | 7690 | 7690 | 7690 | 7690 | 952 |
| 561 | 20230912 | 101500 | 623209550 | 7690 | 7710 | 7710 | 7690 | 1745 |
| 562 | 20230912 | 101400 | 609783250 | 7710 | 7710 | 7710 | 7710 | 193 |
| 563 | 20230912 | 101300 | 608295220 | 7730 | 7730 | 7730 | 7700 | 1128 |
| 564 | 20230912 | 101200 | 599603060 | 7720 | 7720 | 7720 | 7720 | 383 |
| 565 | 20230912 | 101100 | 596646300 | 7700 | 7700 | 7700 | 7700 | 2096 |
| 566 | 20230912 | 101000 | 580507100 | 7700 | 7690 | 7700 | 7690 | 306 |
| 567 | 20230912 | 100900 | 578153900 | 7700 | 7700 | 7720 | 7700 | 406 |
| 568 | 20230912 | 100800 | 575025080 | 7700 | 7720 | 7720 | 7700 | 3084 |
| 569 | 20230912 | 100700 | 551277180 | 7720 | 7720 | 7720 | 7700 | 766 |
| 570 | 20230912 | 100600 | 545371560 | 7720 | 7720 | 7720 | 7700 | 3527 |
| 571 | 20230912 | 100500 | 518190400 | 7730 | 7730 | 7740 | 7730 | 485 |
| 572 | 20230912 | 100400 | 514441340 | 7730 | 7730 | 7730 | 7730 | 261 |
| 573 | 20230912 | 100300 | 512423810 | 7720 | 7720 | 7720 | 7710 | 407 |
| 574 | 20230912 | 100200 | 509283320 | 7720 | 7720 | 7720 | 7710 | 842 |
| 575 | 20230912 | 100100 | 502787240 | 7720 | 7710 | 7720 | 7710 | 452 |
| 576 | 20230912 | 100000 | 499298400 | 7710 | 7710 | 7720 | 7700 | 913 |
| 577 | 20230912 | 095900 | 492260950 | 7720 | 7730 | 7740 | 7720 | 1156 |
| 578 | 20230912 | 095800 | 483330300 | 7740 | 7760 | 7760 | 7740 | 391 |
| 579 | 20230912 | 095700 | 480303900 | 7760 | 7760 | 7760 | 7760 | 3 |
| 580 | 20230912 | 095600 | 480280620 | 7760 | 7760 | 7760 | 7730 | 62 |
| 581 | 20230912 | 095500 | 479799530 | 7760 | 7720 | 7760 | 7720 | 602 |
| 582 | 20230912 | 095400 | 475136900 | 7720 | 7720 | 7720 | 7710 | 1393 |
| 583 | 20230912 | 095300 | 464385560 | 7720 | 7740 | 7740 | 7720 | 770 |
| 584 | 20230912 | 095200 | 458441060 | 7720 | 7740 | 7740 | 7720 | 228 |
| 585 | 20230912 | 095100 | 456680070 | 7740 | 7740 | 7740 | 7730 | 301 |
| 586 | 20230912 | 095000 | 454351480 | 7740 | 7750 | 7750 | 7740 | 330 |
| 587 | 20230912 | 094900 | 451796330 | 7770 | 7760 | 7770 | 7760 | 751 |
| 588 | 20230912 | 094800 | 445967640 | 7760 | 7750 | 7760 | 7750 | 122 |
| 589 | 20230912 | 094700 | 445021120 | 7760 | 7740 | 7760 | 7740 | 704 |
| 590 | 20230912 | 094600 | 439570070 | 7760 | 7760 | 7760 | 7760 | 154 |
| 591 | 20230912 | 094500 | 438375030 | 7760 | 7770 | 7770 | 7740 | 315 |
| 592 | 20230912 | 094400 | 435930020 | 7770 | 7770 | 7770 | 7770 | 323 |
| 593 | 20230912 | 094300 | 433420310 | 7760 | 7790 | 7790 | 7760 | 1283 |
| 594 | 20230912 | 094200 | 423432340 | 7790 | 7780 | 7790 | 7770 | 767 |
| 595 | 20230912 | 094100 | 417461100 | 7780 | 7770 | 7780 | 7770 | 895 |
| 596 | 20230912 | 094000 | 410504150 | 7760 | 7740 | 7760 | 7740 | 1016 |
| 597 | 20230912 | 093900 | 402630280 | 7740 | 7740 | 7740 | 7740 | 9 |
| 598 | 20230912 | 093800 | 402560620 | 7740 | 7730 | 7740 | 7720 | 478 |
| 599 | 20230912 | 093700 | 398865620 | 7730 | 7720 | 7730 | 7720 | 1759 |
| 600 | 20230912 | 093600 | 385285040 | 7730 | 7730 | 7730 | 7730 | 325 |
| 601 | 20230912 | 093500 | 382772790 | 7730 | 7720 | 7740 | 7720 | 827 |
| 602 | 20230912 | 093400 | 376379500 | 7730 | 7710 | 7730 | 7710 | 1301 |
| 603 | 20230912 | 093300 | 366329830 | 7710 | 7710 | 7710 | 7710 | 170 |
| 604 | 20230912 | 093200 | 365019130 | 7720 | 7710 | 7720 | 7710 | 383 |
| 605 | 20230912 | 093100 | 362066190 | 7700 | 7720 | 7720 | 7700 | 2596 |
| 606 | 20230912 | 093000 | 342047800 | 7730 | 7720 | 7730 | 7720 | 233 |
| 607 | 20230912 | 092900 | 340247840 | 7720 | 7720 | 7720 | 7720 | 643 |
| 608 | 20230912 | 092800 | 335283880 | 7720 | 7730 | 7730 | 7710 | 673 |
| 609 | 20230912 | 092700 | 330085970 | 7730 | 7730 | 7730 | 7720 | 228 |
| 610 | 20230912 | 092600 | 328324770 | 7730 | 7730 | 7730 | 7730 | 50 |
| 611 | 20230912 | 092500 | 327938270 | 7730 | 7730 | 7730 | 7720 | 57 |
| 612 | 20230912 | 092400 | 327497840 | 7730 | 7730 | 7740 | 7720 | 718 |
| 613 | 20230912 | 092300 | 321952640 | 7740 | 7760 | 7760 | 7730 | 882 |
| 614 | 20230912 | 092200 | 315134360 | 7730 | 7770 | 7770 | 7720 | 7623 |
| 615 | 20230912 | 092100 | 256072240 | 7760 | 7770 | 7780 | 7760 | 1018 |
| 616 | 20230912 | 092000 | 248163640 | 7780 | 7790 | 7790 | 7770 | 854 |
| 617 | 20230912 | 091900 | 241522850 | 7790 | 7770 | 7790 | 7770 | 726 |
| 618 | 20230912 | 091800 | 235876440 | 7770 | 7780 | 7780 | 7770 | 925 |
| 619 | 20230912 | 091700 | 228685870 | 7800 | 7790 | 7800 | 7780 | 743 |
| 620 | 20230912 | 091600 | 222897070 | 7800 | 7800 | 7810 | 7790 | 1205 |
| 621 | 20230912 | 091500 | 213499030 | 7810 | 7790 | 7810 | 7780 | 2304 |
| 622 | 20230912 | 091400 | 195553300 | 7790 | 7790 | 7790 | 7790 | 850 |
| 623 | 20230912 | 091300 | 188931800 | 7790 | 7800 | 7810 | 7790 | 509 |
| 624 | 20230912 | 091200 | 184964910 | 7810 | 7810 | 7820 | 7800 | 1643 |
| 625 | 20230912 | 091100 | 172145170 | 7810 | 7810 | 7820 | 7800 | 1211 |
| 626 | 20230912 | 091000 | 162695760 | 7830 | 7800 | 7830 | 7780 | 1214 |
| 627 | 20230912 | 090900 | 153221480 | 7820 | 7830 | 7830 | 7800 | 1298 |
| 628 | 20230912 | 090800 | 143061790 | 7830 | 7790 | 7830 | 7780 | 5138 |
| 629 | 20230912 | 090700 | 102960700 | 7790 | 7790 | 7800 | 7790 | 221 |
| 630 | 20230912 | 090600 | 101239100 | 7790 | 7790 | 7790 | 7790 | 6 |
| 631 | 20230912 | 090500 | 101192360 | 7770 | 7780 | 7780 | 7770 | 494 |
| 632 | 20230912 | 090400 | 97349080 | 7770 | 7800 | 7800 | 7770 | 1259 |
| 633 | 20230912 | 090300 | 87550130 | 7800 | 7790 | 7800 | 7780 | 2773 |
| 634 | 20230912 | 090200 | 65962480 | 7790 | 7820 | 7820 | 7790 | 765 |
| 635 | 20230912 | 090100 | 59992990 | 7830 | 7780 | 7840 | 7780 | 3261 |
| 636 | 20230912 | 090000 | 34511010 | 7780 | 7790 | 7790 | 7770 | 4431 |