32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 190400 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 6310 |
| 3 | 20230912 | 190300 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 4 | 20230912 | 190200 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 5 | 20230912 | 190100 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 6 | 20230912 | 190000 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 7 | 20230912 | 185900 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 8 | 20230912 | 185800 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 9 | 20230912 | 185700 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 10 | 20230912 | 185600 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 11 | 20230912 | 185500 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 12 | 20230912 | 185400 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 13 | 20230912 | 185300 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 14 | 20230912 | 185200 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 15 | 20230912 | 185100 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 16 | 20230912 | 185000 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 17 | 20230912 | 184900 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 18 | 20230912 | 184800 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 19 | 20230912 | 184700 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 20 | 20230912 | 184600 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 21 | 20230912 | 184500 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 22 | 20230912 | 184400 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 23 | 20230912 | 184300 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 24 | 20230912 | 184200 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 25 | 20230912 | 184100 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 26 | 20230912 | 184000 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 27 | 20230912 | 183900 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 28 | 20230912 | 183800 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 29 | 20230912 | 183700 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 30 | 20230912 | 183600 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 31 | 20230912 | 183500 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 32 | 20230912 | 183400 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 6310 |
| 33 | 20230912 | 183300 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 34 | 20230912 | 183200 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 35 | 20230912 | 183100 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 36 | 20230912 | 183000 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 37 | 20230912 | 182900 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 38 | 20230912 | 182800 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 39 | 20230912 | 182700 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 40 | 20230912 | 182600 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 41 | 20230912 | 182500 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 42 | 20230912 | 182400 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 43 | 20230912 | 182300 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 44 | 20230912 | 182200 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 45 | 20230912 | 182100 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 46 | 20230912 | 182000 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 47 | 20230912 | 181900 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 48 | 20230912 | 181800 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 49 | 20230912 | 181700 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 50 | 20230912 | 181600 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 51 | 20230912 | 181500 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 52 | 20230912 | 181400 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 53 | 20230912 | 181300 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 54 | 20230912 | 181200 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 55 | 20230912 | 181100 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 56 | 20230912 | 181000 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 57 | 20230912 | 180900 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 58 | 20230912 | 180800 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 59 | 20230912 | 180700 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 60 | 20230912 | 180600 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 61 | 20230912 | 180500 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 62 | 20230912 | 180400 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 6310 |
| 63 | 20230912 | 180300 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 64 | 20230912 | 180200 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 65 | 20230912 | 180100 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 66 | 20230912 | 180000 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 67 | 20230912 | 175900 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 68 | 20230912 | 175800 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 69 | 20230912 | 175700 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 70 | 20230912 | 175600 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 71 | 20230912 | 175500 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 72 | 20230912 | 175400 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 73 | 20230912 | 175300 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 74 | 20230912 | 175200 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 75 | 20230912 | 175100 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 76 | 20230912 | 175000 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 77 | 20230912 | 174900 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 78 | 20230912 | 174800 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 79 | 20230912 | 174700 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 80 | 20230912 | 174600 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 81 | 20230912 | 174500 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 82 | 20230912 | 174400 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 83 | 20230912 | 174300 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 84 | 20230912 | 174200 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 85 | 20230912 | 174100 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 86 | 20230912 | 174000 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 87 | 20230912 | 173900 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 88 | 20230912 | 173800 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 89 | 20230912 | 173700 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 90 | 20230912 | 173600 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 91 | 20230912 | 173500 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 92 | 20230912 | 173400 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 6310 |
| 93 | 20230912 | 173300 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 94 | 20230912 | 173200 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 95 | 20230912 | 173100 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 96 | 20230912 | 173000 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 97 | 20230912 | 172900 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 98 | 20230912 | 172800 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 99 | 20230912 | 172700 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 100 | 20230912 | 172600 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 101 | 20230912 | 172500 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 102 | 20230912 | 172400 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 103 | 20230912 | 172300 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 104 | 20230912 | 172200 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 105 | 20230912 | 172100 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 106 | 20230912 | 172000 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 107 | 20230912 | 171900 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 108 | 20230912 | 171800 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 109 | 20230912 | 171700 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 110 | 20230912 | 171600 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 111 | 20230912 | 171500 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 112 | 20230912 | 171400 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 113 | 20230912 | 171300 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 114 | 20230912 | 171200 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 115 | 20230912 | 171100 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 116 | 20230912 | 171000 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 117 | 20230912 | 170900 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 118 | 20230912 | 170800 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 119 | 20230912 | 170700 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 120 | 20230912 | 170600 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 121 | 20230912 | 170500 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 122 | 20230912 | 170400 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 6310 |
| 123 | 20230912 | 170300 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 124 | 20230912 | 170200 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 125 | 20230912 | 170100 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 126 | 20230912 | 170000 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 127 | 20230912 | 165900 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 128 | 20230912 | 165800 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 129 | 20230912 | 165700 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 130 | 20230912 | 165600 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 131 | 20230912 | 165500 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 132 | 20230912 | 165400 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 133 | 20230912 | 165300 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 134 | 20230912 | 165200 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 135 | 20230912 | 165100 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 136 | 20230912 | 165000 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 137 | 20230912 | 164900 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 138 | 20230912 | 164800 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 139 | 20230912 | 164700 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 140 | 20230912 | 164600 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 141 | 20230912 | 164500 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 142 | 20230912 | 164400 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 143 | 20230912 | 164300 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 144 | 20230912 | 164200 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 145 | 20230912 | 164100 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 146 | 20230912 | 164000 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 147 | 20230912 | 163900 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 148 | 20230912 | 163800 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 149 | 20230912 | 163700 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 150 | 20230912 | 163600 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 151 | 20230912 | 163500 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 152 | 20230912 | 163400 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 6310 |
| 153 | 20230912 | 163300 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 154 | 20230912 | 163200 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 155 | 20230912 | 163100 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 156 | 20230912 | 163000 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 157 | 20230912 | 162900 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 158 | 20230912 | 162800 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 159 | 20230912 | 162700 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 160 | 20230912 | 162600 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 161 | 20230912 | 162500 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 162 | 20230912 | 162400 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 163 | 20230912 | 162300 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 164 | 20230912 | 162200 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 165 | 20230912 | 162100 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 166 | 20230912 | 162000 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 167 | 20230912 | 161900 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 168 | 20230912 | 161800 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 169 | 20230912 | 161700 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 170 | 20230912 | 161600 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 171 | 20230912 | 161500 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 172 | 20230912 | 161400 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 173 | 20230912 | 161300 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 174 | 20230912 | 161200 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 175 | 20230912 | 161100 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 176 | 20230912 | 161000 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 177 | 20230912 | 160900 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 178 | 20230912 | 160800 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 179 | 20230912 | 160700 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 180 | 20230912 | 160600 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 181 | 20230912 | 160500 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 182 | 20230912 | 160400 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 6310 |
| 183 | 20230912 | 160300 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 184 | 20230912 | 160200 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 185 | 20230912 | 160100 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 186 | 20230912 | 160000 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 187 | 20230912 | 155900 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 188 | 20230912 | 155800 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 189 | 20230912 | 155700 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 190 | 20230912 | 155600 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 191 | 20230912 | 155500 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 192 | 20230912 | 155400 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 193 | 20230912 | 155300 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 194 | 20230912 | 155200 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 195 | 20230912 | 155100 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 196 | 20230912 | 155000 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 197 | 20230912 | 154900 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 198 | 20230912 | 154800 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 199 | 20230912 | 154700 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 200 | 20230912 | 154600 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 201 | 20230912 | 154500 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 202 | 20230912 | 154400 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 203 | 20230912 | 154300 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 204 | 20230912 | 154200 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 205 | 20230912 | 154100 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 206 | 20230912 | 154000 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 207 | 20230912 | 153900 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 208 | 20230912 | 153800 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 209 | 20230912 | 153700 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 210 | 20230912 | 153600 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 211 | 20230912 | 153500 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 212 | 20230912 | 153400 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 6310 |
| 213 | 20230912 | 153300 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 214 | 20230912 | 153200 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 215 | 20230912 | 153100 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 0 |
| 216 | 20230912 | 153000 | 13081451640 | 17560 | 17560 | 17560 | 17560 | 6310 |
| 217 | 20230912 | 152900 | 12970648040 | 17560 | 17560 | 17560 | 17560 | 0 |
| 218 | 20230912 | 152800 | 12970648040 | 17560 | 17560 | 17560 | 17560 | 0 |
| 219 | 20230912 | 152700 | 12970648040 | 17560 | 17560 | 17560 | 17560 | 0 |
| 220 | 20230912 | 152600 | 12970648040 | 17560 | 17560 | 17560 | 17560 | 0 |
| 221 | 20230912 | 152500 | 12970648040 | 17560 | 17560 | 17560 | 17560 | 0 |
| 222 | 20230912 | 152400 | 12970648040 | 17560 | 17560 | 17560 | 17560 | 0 |
| 223 | 20230912 | 152300 | 12970648040 | 17560 | 17560 | 17560 | 17560 | 0 |
| 224 | 20230912 | 152200 | 12970648040 | 17560 | 17560 | 17560 | 17560 | 0 |
| 225 | 20230912 | 152100 | 12970648040 | 17560 | 17560 | 17560 | 17560 | 0 |
| 226 | 20230912 | 152000 | 12970648040 | 17560 | 17560 | 17560 | 17560 | 0 |
| 227 | 20230912 | 151900 | 12970648040 | 17560 | 17500 | 17580 | 17450 | 2826 |
| 228 | 20230912 | 151800 | 12921186540 | 17460 | 17540 | 17580 | 17460 | 5107 |
| 229 | 20230912 | 151700 | 12831790110 | 17540 | 17580 | 17590 | 17510 | 2116 |
| 230 | 20230912 | 151600 | 12794689570 | 17590 | 17560 | 17590 | 17530 | 806 |
| 231 | 20230912 | 151500 | 12780541670 | 17590 | 17590 | 17590 | 17550 | 592 |
| 232 | 20230912 | 151400 | 12770133200 | 17550 | 17570 | 17570 | 17540 | 1573 |
| 233 | 20230912 | 151300 | 12742522760 | 17570 | 17620 | 17620 | 17560 | 1255 |
| 234 | 20230912 | 151200 | 12720469060 | 17620 | 17690 | 17700 | 17620 | 1025 |
| 235 | 20230912 | 151100 | 12702367640 | 17700 | 17670 | 17700 | 17640 | 1512 |
| 236 | 20230912 | 151000 | 12675643240 | 17680 | 17670 | 17680 | 17650 | 1202 |
| 237 | 20230912 | 150900 | 12654410360 | 17670 | 17650 | 17680 | 17640 | 1767 |
| 238 | 20230912 | 150800 | 12623197040 | 17660 | 17580 | 17680 | 17560 | 1803 |
| 239 | 20230912 | 150700 | 12591387870 | 17560 | 17560 | 17610 | 17560 | 564 |
| 240 | 20230912 | 150600 | 12581482480 | 17610 | 17680 | 17680 | 17510 | 848 |
| 241 | 20230912 | 150500 | 12566602580 | 17680 | 17600 | 17700 | 17540 | 5207 |
| 242 | 20230912 | 150400 | 12474847910 | 17630 | 17620 | 17650 | 17590 | 917 |
| 243 | 20230912 | 150300 | 12458708070 | 17630 | 17730 | 17790 | 17630 | 8154 |
| 244 | 20230912 | 150200 | 12314430110 | 17700 | 17390 | 17770 | 17370 | 10182 |
| 245 | 20230912 | 150100 | 12135562780 | 17370 | 17380 | 17410 | 17360 | 1029 |
| 246 | 20230912 | 150000 | 12117683190 | 17410 | 17410 | 17410 | 17360 | 2427 |
| 247 | 20230912 | 145900 | 12075533450 | 17380 | 17410 | 17410 | 17360 | 600 |
| 248 | 20230912 | 145800 | 12065100520 | 17410 | 17390 | 17420 | 17360 | 1454 |
| 249 | 20230912 | 145700 | 12039826890 | 17410 | 17390 | 17420 | 17360 | 2711 |
| 250 | 20230912 | 145600 | 11992726210 | 17390 | 17430 | 17450 | 17380 | 3613 |
| 251 | 20230912 | 145500 | 11929857200 | 17430 | 17410 | 17500 | 17400 | 2492 |
| 252 | 20230912 | 145400 | 11886485150 | 17410 | 17530 | 17530 | 17410 | 3961 |
| 253 | 20230912 | 145300 | 11817403810 | 17530 | 17530 | 17530 | 17530 | 34 |
| 254 | 20230912 | 145200 | 11816807790 | 17480 | 17500 | 17540 | 17450 | 2691 |
| 255 | 20230912 | 145100 | 11769793040 | 17550 | 17560 | 17560 | 17460 | 1399 |
| 256 | 20230912 | 145000 | 11745321120 | 17560 | 17570 | 17610 | 17550 | 1308 |
| 257 | 20230912 | 144900 | 11722318600 | 17560 | 17550 | 17560 | 17540 | 380 |
| 258 | 20230912 | 144800 | 11715647560 | 17550 | 17490 | 17550 | 17460 | 3814 |
| 259 | 20230912 | 144700 | 11648929760 | 17500 | 17500 | 17550 | 17490 | 539 |
| 260 | 20230912 | 144600 | 11639493150 | 17500 | 17560 | 17560 | 17500 | 917 |
| 261 | 20230912 | 144500 | 11623438250 | 17560 | 17560 | 17570 | 17530 | 412 |
| 262 | 20230912 | 144400 | 11616206360 | 17560 | 17560 | 17560 | 17530 | 632 |
| 263 | 20230912 | 144300 | 11605113110 | 17560 | 17540 | 17560 | 17490 | 2973 |
| 264 | 20230912 | 144200 | 11553060990 | 17540 | 17590 | 17590 | 17520 | 921 |
| 265 | 20230912 | 144100 | 11536906280 | 17600 | 17480 | 17600 | 17480 | 1195 |
| 266 | 20230912 | 144000 | 11515968060 | 17470 | 17570 | 17580 | 17450 | 8981 |
| 267 | 20230912 | 143900 | 11358714830 | 17570 | 17630 | 17690 | 17570 | 1779 |
| 268 | 20230912 | 143800 | 11327416560 | 17700 | 17650 | 17700 | 17590 | 3388 |
| 269 | 20230912 | 143700 | 11267747760 | 17700 | 17650 | 17720 | 17640 | 499 |
| 270 | 20230912 | 143600 | 11258937610 | 17640 | 17750 | 17750 | 17640 | 346 |
| 271 | 20230912 | 143500 | 11252827430 | 17750 | 17730 | 17750 | 17640 | 5623 |
| 272 | 20230912 | 143400 | 11153472610 | 17780 | 17750 | 17800 | 17730 | 463 |
| 273 | 20230912 | 143300 | 11145242660 | 17750 | 17940 | 17950 | 17710 | 7016 |
| 274 | 20230912 | 143200 | 11020032700 | 17950 | 17770 | 17950 | 17730 | 9695 |
| 275 | 20230912 | 143100 | 10846753710 | 17730 | 17780 | 17780 | 17720 | 2595 |
| 276 | 20230912 | 143000 | 10800670360 | 17760 | 17780 | 17810 | 17750 | 3748 |
| 277 | 20230912 | 142900 | 10734014720 | 17770 | 17720 | 17780 | 17670 | 6029 |
| 278 | 20230912 | 142800 | 10627146610 | 17710 | 17720 | 17750 | 17680 | 2743 |
| 279 | 20230912 | 142700 | 10578515260 | 17680 | 17600 | 17720 | 17600 | 2564 |
| 280 | 20230912 | 142600 | 10533194480 | 17670 | 17580 | 17670 | 17570 | 2155 |
| 281 | 20230912 | 142500 | 10495256620 | 17640 | 17550 | 17650 | 17540 | 615 |
| 282 | 20230912 | 142400 | 10484438350 | 17570 | 17540 | 17610 | 17520 | 1794 |
| 283 | 20230912 | 142300 | 10452975360 | 17510 | 17610 | 17610 | 17510 | 6301 |
| 284 | 20230912 | 142200 | 10342357480 | 17610 | 17710 | 17710 | 17610 | 502 |
| 285 | 20230912 | 142100 | 10333511030 | 17720 | 17700 | 17730 | 17610 | 1270 |
| 286 | 20230912 | 142000 | 10311067730 | 17720 | 17630 | 17720 | 17590 | 1318 |
| 287 | 20230912 | 141900 | 10287816530 | 17620 | 17590 | 17630 | 17590 | 2028 |
| 288 | 20230912 | 141800 | 10252124820 | 17590 | 17710 | 17710 | 17590 | 3907 |
| 289 | 20230912 | 141700 | 10183270840 | 17720 | 17650 | 17750 | 17640 | 385 |
| 290 | 20230912 | 141600 | 10176456220 | 17710 | 17620 | 17770 | 17620 | 2668 |
| 291 | 20230912 | 141500 | 10129247740 | 17620 | 17670 | 17730 | 17620 | 1505 |
| 292 | 20230912 | 141400 | 10102711820 | 17670 | 17610 | 17800 | 17610 | 2460 |
| 293 | 20230912 | 141300 | 10059070120 | 17600 | 17580 | 17700 | 17540 | 3265 |
| 294 | 20230912 | 141200 | 10001634930 | 17570 | 17760 | 17790 | 17570 | 7100 |
| 295 | 20230912 | 141100 | 9876255240 | 17750 | 17740 | 17790 | 17710 | 3320 |
| 296 | 20230912 | 141000 | 9817312070 | 17730 | 17850 | 17900 | 17710 | 5304 |
| 297 | 20230912 | 140900 | 9722892380 | 17850 | 17670 | 17850 | 17600 | 6033 |
| 298 | 20230912 | 140800 | 9615999220 | 17670 | 17810 | 17840 | 17470 | 16481 |
| 299 | 20230912 | 140700 | 9325323040 | 17800 | 17870 | 17870 | 17780 | 4488 |
| 300 | 20230912 | 140600 | 9245402780 | 17830 | 17940 | 17970 | 17710 | 15863 |
| 301 | 20230912 | 140500 | 8962586390 | 17960 | 18050 | 18050 | 17890 | 12025 |
| 302 | 20230912 | 140400 | 8746740210 | 18070 | 18180 | 18200 | 17880 | 20836 |
| 303 | 20230912 | 140300 | 8370033030 | 18200 | 18420 | 18460 | 18180 | 18289 |
| 304 | 20230912 | 140200 | 8035497210 | 18400 | 18210 | 18500 | 18180 | 28948 |
| 305 | 20230912 | 140100 | 7503292530 | 18210 | 18190 | 18340 | 18160 | 25363 |
| 306 | 20230912 | 140000 | 7040565720 | 18190 | 18540 | 18540 | 18030 | 46575 |
| 307 | 20230912 | 135900 | 6189364190 | 18510 | 18500 | 18870 | 18430 | 109905 |
| 308 | 20230912 | 135800 | 4136147870 | 18500 | 17950 | 18510 | 17580 | 49485 |
| 309 | 20230912 | 135700 | 3236320270 | 17950 | 17550 | 17970 | 17520 | 18058 |
| 310 | 20230912 | 135600 | 2914607430 | 17550 | 17550 | 17550 | 17550 | 160 |
| 311 | 20230912 | 135500 | 2911799430 | 17510 | 17500 | 17510 | 17500 | 31 |
| 312 | 20230912 | 135400 | 2911256920 | 17500 | 17480 | 17500 | 17480 | 830 |
| 313 | 20230912 | 135300 | 2896736700 | 17460 | 17460 | 17460 | 17430 | 179 |
| 314 | 20230912 | 135200 | 2893613820 | 17460 | 17410 | 17460 | 17410 | 1245 |
| 315 | 20230912 | 135100 | 2871910450 | 17460 | 17460 | 17460 | 17400 | 402 |
| 316 | 20230912 | 135000 | 2864909320 | 17420 | 17430 | 17430 | 17420 | 158 |
| 317 | 20230912 | 134900 | 2862156780 | 17410 | 17470 | 17470 | 17410 | 2079 |
| 318 | 20230912 | 134800 | 2825922590 | 17470 | 17470 | 17470 | 17470 | 12 |
| 319 | 20230912 | 134700 | 2825712950 | 17470 | 17470 | 17470 | 17470 | 11 |
| 320 | 20230912 | 134600 | 2825520780 | 17490 | 17570 | 17570 | 17400 | 3926 |
| 321 | 20230912 | 134500 | 2757063360 | 17570 | 17570 | 17570 | 17570 | 0 |
| 322 | 20230912 | 134400 | 2757063360 | 17570 | 17570 | 17570 | 17570 | 3 |
| 323 | 20230912 | 134300 | 2757010650 | 17560 | 17560 | 17560 | 17560 | 100 |
| 324 | 20230912 | 134200 | 2755254650 | 17570 | 17570 | 17570 | 17570 | 0 |
| 325 | 20230912 | 134100 | 2755254650 | 17570 | 17520 | 17570 | 17520 | 157 |
| 326 | 20230912 | 134000 | 2752503960 | 17520 | 17530 | 17530 | 17520 | 20 |
| 327 | 20230912 | 133900 | 2752153550 | 17520 | 17520 | 17520 | 17520 | 14 |
| 328 | 20230912 | 133800 | 2751908270 | 17580 | 17580 | 17580 | 17580 | 0 |
| 329 | 20230912 | 133700 | 2751908270 | 17580 | 17580 | 17580 | 17580 | 0 |
| 330 | 20230912 | 133600 | 2751908270 | 17580 | 17520 | 17580 | 17520 | 7 |
| 331 | 20230912 | 133500 | 2751785570 | 17520 | 17530 | 17530 | 17520 | 339 |
| 332 | 20230912 | 133400 | 2745845480 | 17580 | 17540 | 17580 | 17520 | 501 |
| 333 | 20230912 | 133300 | 2737062960 | 17540 | 17540 | 17540 | 17540 | 1 |
| 334 | 20230912 | 133200 | 2737045420 | 17540 | 17540 | 17540 | 17540 | 34 |
| 335 | 20230912 | 133100 | 2736449060 | 17530 | 17590 | 17590 | 17530 | 623 |
| 336 | 20230912 | 133000 | 2725521540 | 17590 | 17590 | 17590 | 17590 | 2 |
| 337 | 20230912 | 132900 | 2725486360 | 17590 | 17590 | 17590 | 17590 | 16 |
| 338 | 20230912 | 132800 | 2725204920 | 17590 | 17590 | 17590 | 17590 | 30 |
| 339 | 20230912 | 132700 | 2724677220 | 17600 | 17600 | 17600 | 17600 | 0 |
| 340 | 20230912 | 132600 | 2724677220 | 17600 | 17600 | 17600 | 17600 | 0 |
| 341 | 20230912 | 132500 | 2724677220 | 17600 | 17600 | 17600 | 17550 | 146 |
| 342 | 20230912 | 132400 | 2722113870 | 17600 | 17600 | 17600 | 17600 | 80 |
| 343 | 20230912 | 132300 | 2720705870 | 17600 | 17560 | 17600 | 17550 | 151 |
| 344 | 20230912 | 132200 | 2718050510 | 17550 | 17550 | 17550 | 17550 | 0 |
| 345 | 20230912 | 132100 | 2718050510 | 17550 | 17550 | 17550 | 17550 | 0 |
| 346 | 20230912 | 132000 | 2718050510 | 17550 | 17550 | 17610 | 17550 | 699 |
| 347 | 20230912 | 131900 | 2705782460 | 17550 | 17560 | 17560 | 17550 | 100 |
| 348 | 20230912 | 131800 | 2704027140 | 17550 | 17560 | 17560 | 17550 | 234 |
| 349 | 20230912 | 131700 | 2699919150 | 17560 | 17580 | 17580 | 17560 | 224 |
| 350 | 20230912 | 131600 | 2695983310 | 17580 | 17610 | 17610 | 17580 | 185 |
| 351 | 20230912 | 131500 | 2692730810 | 17610 | 17620 | 17620 | 17610 | 122 |
| 352 | 20230912 | 131400 | 2690581200 | 17620 | 17640 | 17640 | 17620 | 816 |
| 353 | 20230912 | 131300 | 2676198110 | 17630 | 17640 | 17640 | 17630 | 233 |
| 354 | 20230912 | 131200 | 2672090210 | 17700 | 17700 | 17700 | 17700 | 1 |
| 355 | 20230912 | 131100 | 2672072510 | 17620 | 17720 | 17720 | 17620 | 21 |
| 356 | 20230912 | 131000 | 2671701980 | 17720 | 17720 | 17720 | 17720 | 164 |
| 357 | 20230912 | 130900 | 2668795900 | 17720 | 17730 | 17730 | 17720 | 275 |
| 358 | 20230912 | 130800 | 2663922400 | 17730 | 17600 | 17750 | 17580 | 6534 |
| 359 | 20230912 | 130700 | 2548171460 | 17600 | 17640 | 17640 | 17600 | 530 |
| 360 | 20230912 | 130600 | 2538828420 | 17590 | 17590 | 17640 | 17590 | 402 |
| 361 | 20230912 | 130500 | 2531741510 | 17590 | 17590 | 17590 | 17560 | 212 |
| 362 | 20230912 | 130400 | 2528013540 | 17540 | 17540 | 17540 | 17540 | 1 |
| 363 | 20230912 | 130300 | 2527996000 | 17540 | 17550 | 17550 | 17540 | 389 |
| 364 | 20230912 | 130200 | 2521170260 | 17550 | 17550 | 17550 | 17550 | 59 |
| 365 | 20230912 | 130100 | 2520134810 | 17540 | 17540 | 17540 | 17540 | 9 |
| 366 | 20230912 | 130000 | 2519976950 | 17540 | 17620 | 17620 | 17540 | 257 |
| 367 | 20230912 | 125900 | 2515465090 | 17630 | 17630 | 17630 | 17630 | 0 |
| 368 | 20230912 | 125800 | 2515465090 | 17630 | 17630 | 17630 | 17630 | 3 |
| 369 | 20230912 | 125700 | 2515412200 | 17530 | 17530 | 17530 | 17530 | 0 |
| 370 | 20230912 | 125600 | 2515412200 | 17530 | 17550 | 17550 | 17530 | 320 |
| 371 | 20230912 | 125500 | 2509798940 | 17550 | 17580 | 17580 | 17550 | 966 |
| 372 | 20230912 | 125400 | 2492834870 | 17660 | 17660 | 17660 | 17660 | 0 |
| 373 | 20230912 | 125300 | 2492834870 | 17660 | 17570 | 17660 | 17570 | 146 |
| 374 | 20230912 | 125200 | 2490269110 | 17660 | 17660 | 17660 | 17660 | 0 |
| 375 | 20230912 | 125100 | 2490269110 | 17660 | 17570 | 17660 | 17570 | 292 |
| 376 | 20230912 | 125000 | 2485124180 | 17570 | 17570 | 17570 | 17570 | 85 |
| 377 | 20230912 | 124900 | 2483630730 | 17560 | 17560 | 17560 | 17560 | 102 |
| 378 | 20230912 | 124800 | 2481839610 | 17560 | 17560 | 17560 | 17560 | 50 |
| 379 | 20230912 | 124700 | 2480961610 | 17560 | 17640 | 17640 | 17560 | 717 |
| 380 | 20230912 | 124600 | 2468359210 | 17660 | 17650 | 17660 | 17650 | 268 |
| 381 | 20230912 | 124500 | 2463629000 | 17650 | 17650 | 17650 | 17650 | 0 |
| 382 | 20230912 | 124400 | 2463629000 | 17650 | 17650 | 17650 | 17590 | 124 |
| 383 | 20230912 | 124300 | 2461444630 | 17590 | 17600 | 17650 | 17590 | 409 |
| 384 | 20230912 | 124200 | 2454249200 | 17590 | 17650 | 17650 | 17590 | 2 |
| 385 | 20230912 | 124100 | 2454213960 | 17590 | 17650 | 17650 | 17590 | 549 |
| 386 | 20230912 | 124000 | 2444551260 | 17610 | 17610 | 17610 | 17610 | 55 |
| 387 | 20230912 | 123900 | 2443582710 | 17600 | 17610 | 17610 | 17600 | 83 |
| 388 | 20230912 | 123800 | 2442121640 | 17660 | 17610 | 17660 | 17610 | 66 |
| 389 | 20230912 | 123700 | 2440959030 | 17610 | 17630 | 17630 | 17610 | 756 |
| 390 | 20230912 | 123600 | 2427643110 | 17660 | 17620 | 17660 | 17600 | 2202 |
| 391 | 20230912 | 123500 | 2388858830 | 17620 | 17620 | 17630 | 17620 | 303 |
| 392 | 20230912 | 123400 | 2383519950 | 17620 | 17660 | 17660 | 17620 | 1195 |
| 393 | 20230912 | 123300 | 2362454440 | 17660 | 17720 | 17720 | 17660 | 1510 |
| 394 | 20230912 | 123200 | 2335762090 | 17720 | 17740 | 17740 | 17720 | 306 |
| 395 | 20230912 | 123100 | 2330336420 | 17740 | 17740 | 17740 | 17740 | 121 |
| 396 | 20230912 | 123000 | 2328189880 | 17740 | 17660 | 17740 | 17660 | 517 |
| 397 | 20230912 | 122900 | 2319048170 | 17670 | 17730 | 17730 | 17670 | 924 |
| 398 | 20230912 | 122800 | 2302698040 | 17730 | 17740 | 17740 | 17720 | 344 |
| 399 | 20230912 | 122700 | 2296597460 | 17740 | 17760 | 17800 | 17730 | 357 |
| 400 | 20230912 | 122600 | 2290257090 | 17760 | 17760 | 17800 | 17750 | 1104 |
| 401 | 20230912 | 122500 | 2270646300 | 17760 | 17820 | 17830 | 17760 | 3607 |
| 402 | 20230912 | 122400 | 2206537480 | 17830 | 17820 | 17830 | 17820 | 1374 |
| 403 | 20230912 | 122300 | 2182048810 | 17820 | 17790 | 17820 | 17770 | 2538 |
| 404 | 20230912 | 122200 | 2136871850 | 17770 | 17770 | 17780 | 17760 | 679 |
| 405 | 20230912 | 122100 | 2124806850 | 17770 | 17800 | 17830 | 17760 | 4424 |
| 406 | 20230912 | 122000 | 2046048620 | 17790 | 17730 | 17830 | 17730 | 6770 |
| 407 | 20230912 | 121900 | 1925733740 | 17730 | 17710 | 17730 | 17710 | 839 |
| 408 | 20230912 | 121800 | 1910868640 | 17710 | 17700 | 17720 | 17700 | 236 |
| 409 | 20230912 | 121700 | 1906689250 | 17730 | 17710 | 17730 | 17660 | 575 |
| 410 | 20230912 | 121600 | 1896511290 | 17700 | 17650 | 17700 | 17650 | 1902 |
| 411 | 20230912 | 121500 | 1862855890 | 17690 | 17690 | 17700 | 17650 | 1063 |
| 412 | 20230912 | 121400 | 1844056570 | 17690 | 17690 | 17690 | 17680 | 1250 |
| 413 | 20230912 | 121300 | 1821944120 | 17650 | 17600 | 17680 | 17600 | 4704 |
| 414 | 20230912 | 121200 | 1738950730 | 17600 | 17600 | 17600 | 17590 | 108 |
| 415 | 20230912 | 121100 | 1737050180 | 17600 | 17610 | 17610 | 17600 | 764 |
| 416 | 20230912 | 121000 | 1723602380 | 17610 | 17620 | 17620 | 17610 | 71 |
| 417 | 20230912 | 120900 | 1722351430 | 17610 | 17620 | 17630 | 17610 | 899 |
| 418 | 20230912 | 120800 | 1706508340 | 17620 | 17580 | 17620 | 17580 | 1347 |
| 419 | 20230912 | 120700 | 1682807220 | 17580 | 17580 | 17590 | 17570 | 989 |
| 420 | 20230912 | 120600 | 1665419510 | 17570 | 17560 | 17570 | 17560 | 281 |
| 421 | 20230912 | 120500 | 1660482920 | 17560 | 17560 | 17560 | 17560 | 25 |
| 422 | 20230912 | 120400 | 1660043920 | 17560 | 17560 | 17560 | 17560 | 30 |
| 423 | 20230912 | 120300 | 1659517120 | 17570 | 17570 | 17570 | 17570 | 0 |
| 424 | 20230912 | 120200 | 1659517120 | 17570 | 17560 | 17570 | 17560 | 201 |
| 425 | 20230912 | 120100 | 1655985620 | 17570 | 17560 | 17570 | 17560 | 476 |
| 426 | 20230912 | 120000 | 1647622390 | 17560 | 17560 | 17560 | 17560 | 1 |
| 427 | 20230912 | 115900 | 1647604830 | 17570 | 17550 | 17570 | 17550 | 286 |
| 428 | 20230912 | 115800 | 1642582270 | 17510 | 17510 | 17510 | 17510 | 0 |
| 429 | 20230912 | 115700 | 1642582270 | 17510 | 17510 | 17510 | 17510 | 34 |
| 430 | 20230912 | 115600 | 1641986930 | 17560 | 17520 | 17560 | 17520 | 317 |
| 431 | 20230912 | 115500 | 1636428630 | 17520 | 17520 | 17520 | 17520 | 1 |
| 432 | 20230912 | 115400 | 1636411110 | 17550 | 17550 | 17550 | 17550 | 0 |
| 433 | 20230912 | 115300 | 1636411110 | 17550 | 17550 | 17550 | 17550 | 0 |
| 434 | 20230912 | 115200 | 1636411110 | 17550 | 17550 | 17550 | 17550 | 2 |
| 435 | 20230912 | 115100 | 1636376010 | 17520 | 17520 | 17520 | 17520 | 10 |
| 436 | 20230912 | 115000 | 1636200810 | 17550 | 17550 | 17550 | 17550 | 1 |
| 437 | 20230912 | 114900 | 1636183260 | 17550 | 17550 | 17550 | 17550 | 1 |
| 438 | 20230912 | 114800 | 1636165710 | 17510 | 17510 | 17510 | 17510 | 0 |
| 439 | 20230912 | 114700 | 1636165710 | 17510 | 17510 | 17510 | 17510 | 49 |
| 440 | 20230912 | 114600 | 1635307720 | 17560 | 17560 | 17560 | 17560 | 195 |
| 441 | 20230912 | 114500 | 1631883520 | 17560 | 17560 | 17560 | 17560 | 183 |
| 442 | 20230912 | 114400 | 1628670040 | 17560 | 17560 | 17560 | 17560 | 0 |
| 443 | 20230912 | 114300 | 1628670040 | 17560 | 17550 | 17560 | 17550 | 327 |
| 444 | 20230912 | 114200 | 1622928330 | 17560 | 17510 | 17560 | 17510 | 1057 |
| 445 | 20230912 | 114100 | 1604385390 | 17510 | 17510 | 17510 | 17510 | 1 |
| 446 | 20230912 | 114000 | 1604367880 | 17450 | 17450 | 17450 | 17450 | 0 |
| 447 | 20230912 | 113900 | 1604367880 | 17450 | 17460 | 17460 | 17450 | 594 |
| 448 | 20230912 | 113800 | 1593998630 | 17460 | 17530 | 17530 | 17460 | 11 |
| 449 | 20230912 | 113700 | 1593805870 | 17530 | 17510 | 17530 | 17510 | 50 |
| 450 | 20230912 | 113600 | 1592929790 | 17530 | 17530 | 17530 | 17530 | 0 |
| 451 | 20230912 | 113500 | 1592929790 | 17530 | 17440 | 17530 | 17430 | 847 |
| 452 | 20230912 | 113400 | 1578141190 | 17510 | 17510 | 17510 | 17510 | 7 |
| 453 | 20230912 | 113300 | 1578018620 | 17510 | 17520 | 17520 | 17510 | 211 |
| 454 | 20230912 | 113200 | 1574322000 | 17530 | 17490 | 17530 | 17490 | 757 |
| 455 | 20230912 | 113100 | 1561072180 | 17490 | 17490 | 17490 | 17490 | 1 |
| 456 | 20230912 | 113000 | 1561054690 | 17480 | 17460 | 17480 | 17460 | 222 |
| 457 | 20230912 | 112900 | 1557174840 | 17460 | 17410 | 17460 | 17410 | 31 |
| 458 | 20230912 | 112800 | 1556635080 | 17400 | 17460 | 17460 | 17400 | 123 |
| 459 | 20230912 | 112700 | 1554491270 | 17460 | 17460 | 17460 | 17460 | 88 |
| 460 | 20230912 | 112600 | 1552954790 | 17460 | 17460 | 17460 | 17460 | 23 |
| 461 | 20230912 | 112500 | 1552553210 | 17460 | 17460 | 17460 | 17460 | 1 |
| 462 | 20230912 | 112400 | 1552535750 | 17440 | 17440 | 17440 | 17440 | 50 |
| 463 | 20230912 | 112300 | 1551663750 | 17440 | 17440 | 17440 | 17440 | 0 |
| 464 | 20230912 | 112200 | 1551663750 | 17440 | 17440 | 17440 | 17440 | 20 |
| 465 | 20230912 | 112100 | 1551314950 | 17440 | 17440 | 17440 | 17440 | 31 |
| 466 | 20230912 | 112000 | 1550774310 | 17440 | 17440 | 17440 | 17440 | 1 |
| 467 | 20230912 | 111900 | 1550756870 | 17440 | 17400 | 17440 | 17370 | 165 |
| 468 | 20230912 | 111800 | 1547888680 | 17390 | 17410 | 17410 | 17390 | 707 |
| 469 | 20230912 | 111700 | 1535587960 | 17410 | 17420 | 17420 | 17410 | 836 |
| 470 | 20230912 | 111600 | 1521031890 | 17420 | 17420 | 17420 | 17420 | 0 |
| 471 | 20230912 | 111500 | 1521031890 | 17420 | 17420 | 17420 | 17420 | 318 |
| 472 | 20230912 | 111400 | 1515492330 | 17420 | 17430 | 17430 | 17420 | 494 |
| 473 | 20230912 | 111300 | 1506885450 | 17430 | 17460 | 17460 | 17430 | 497 |
| 474 | 20230912 | 111200 | 1498214970 | 17460 | 17490 | 17490 | 17460 | 243 |
| 475 | 20230912 | 111100 | 1493966810 | 17490 | 17490 | 17490 | 17490 | 11 |
| 476 | 20230912 | 111000 | 1493774420 | 17490 | 17490 | 17490 | 17480 | 71 |
| 477 | 20230912 | 110900 | 1492533090 | 17480 | 17500 | 17500 | 17460 | 457 |
| 478 | 20230912 | 110800 | 1484548330 | 17510 | 17510 | 17510 | 17510 | 152 |
| 479 | 20230912 | 110700 | 1481886810 | 17530 | 17550 | 17550 | 17530 | 670 |
| 480 | 20230912 | 110600 | 1470128550 | 17550 | 17530 | 17550 | 17530 | 500 |
| 481 | 20230912 | 110500 | 1461355410 | 17550 | 17550 | 17550 | 17550 | 40 |
| 482 | 20230912 | 110400 | 1460653410 | 17510 | 17510 | 17510 | 17510 | 13 |
| 483 | 20230912 | 110300 | 1460425780 | 17560 | 17550 | 17560 | 17550 | 117 |
| 484 | 20230912 | 110200 | 1458371600 | 17560 | 17500 | 17560 | 17500 | 190 |
| 485 | 20230912 | 110100 | 1455042890 | 17480 | 17500 | 17500 | 17480 | 205 |
| 486 | 20230912 | 110000 | 1451457690 | 17500 | 17560 | 17560 | 17500 | 2520 |
| 487 | 20230912 | 105900 | 1407320140 | 17560 | 17530 | 17560 | 17530 | 111 |
| 488 | 20230912 | 105800 | 1405373980 | 17540 | 17570 | 17570 | 17540 | 758 |
| 489 | 20230912 | 105700 | 1392068800 | 17570 | 17560 | 17570 | 17560 | 1420 |
| 490 | 20230912 | 105600 | 1367119420 | 17570 | 17540 | 17570 | 17540 | 318 |
| 491 | 20230912 | 105500 | 1361533040 | 17540 | 17560 | 17560 | 17540 | 327 |
| 492 | 20230912 | 105400 | 1355792540 | 17560 | 17560 | 17560 | 17560 | 164 |
| 493 | 20230912 | 105300 | 1352912700 | 17560 | 17560 | 17560 | 17560 | 40 |
| 494 | 20230912 | 105200 | 1352210300 | 17540 | 17540 | 17540 | 17530 | 138 |
| 495 | 20230912 | 105100 | 1349790320 | 17530 | 17590 | 17590 | 17530 | 360 |
| 496 | 20230912 | 105000 | 1343472080 | 17600 | 17600 | 17600 | 17600 | 66 |
| 497 | 20230912 | 104900 | 1342310480 | 17620 | 17600 | 17630 | 17580 | 3439 |
| 498 | 20230912 | 104800 | 1281728490 | 17600 | 17560 | 17600 | 17560 | 2241 |
| 499 | 20230912 | 104700 | 1242299370 | 17560 | 17560 | 17560 | 17560 | 53 |
| 500 | 20230912 | 104600 | 1241368690 | 17520 | 17510 | 17520 | 17510 | 186 |
| 501 | 20230912 | 104500 | 1238111820 | 17520 | 17550 | 17560 | 17520 | 326 |
| 502 | 20230912 | 104400 | 1232397260 | 17550 | 17560 | 17560 | 17540 | 12 |
| 503 | 20230912 | 104300 | 1232186570 | 17560 | 17530 | 17580 | 17530 | 212 |
| 504 | 20230912 | 104200 | 1228459820 | 17520 | 17520 | 17520 | 17520 | 10 |
| 505 | 20230912 | 104100 | 1228284620 | 17520 | 17570 | 17570 | 17520 | 929 |
| 506 | 20230912 | 104000 | 1211981400 | 17580 | 17550 | 17600 | 17550 | 1759 |
| 507 | 20230912 | 103900 | 1181049110 | 17560 | 17530 | 17560 | 17530 | 526 |
| 508 | 20230912 | 103800 | 1171819270 | 17530 | 17510 | 17530 | 17510 | 45 |
| 509 | 20230912 | 103700 | 1171030600 | 17510 | 17510 | 17510 | 17510 | 62 |
| 510 | 20230912 | 103600 | 1169944980 | 17500 | 17500 | 17500 | 17500 | 8 |
| 511 | 20230912 | 103500 | 1169804980 | 17510 | 17510 | 17510 | 17510 | 1 |
| 512 | 20230912 | 103400 | 1169787470 | 17470 | 17470 | 17470 | 17470 | 4 |
| 513 | 20230912 | 103300 | 1169717590 | 17460 | 17460 | 17460 | 17460 | 20 |
| 514 | 20230912 | 103200 | 1169368390 | 17450 | 17460 | 17460 | 17450 | 1000 |
| 515 | 20230912 | 103100 | 1151915770 | 17460 | 17470 | 17490 | 17460 | 757 |
| 516 | 20230912 | 103000 | 1138688100 | 17480 | 17480 | 17480 | 17480 | 170 |
| 517 | 20230912 | 102900 | 1135716500 | 17490 | 17510 | 17510 | 17490 | 171 |
| 518 | 20230912 | 102800 | 1132723200 | 17520 | 17520 | 17520 | 17520 | 120 |
| 519 | 20230912 | 102700 | 1130620800 | 17520 | 17550 | 17550 | 17520 | 55 |
| 520 | 20230912 | 102600 | 1129655820 | 17520 | 17550 | 17560 | 17520 | 266 |
| 521 | 20230912 | 102500 | 1124991630 | 17560 | 17550 | 17560 | 17550 | 169 |
| 522 | 20230912 | 102400 | 1122025660 | 17550 | 17560 | 17560 | 17550 | 154 |
| 523 | 20230912 | 102300 | 1119321680 | 17550 | 17540 | 17550 | 17540 | 129 |
| 524 | 20230912 | 102200 | 1117058340 | 17540 | 17530 | 17540 | 17520 | 205 |
| 525 | 20230912 | 102100 | 1113466590 | 17550 | 17540 | 17550 | 17520 | 72 |
| 526 | 20230912 | 102000 | 1112203210 | 17520 | 17490 | 17520 | 17490 | 1234 |
| 527 | 20230912 | 101900 | 1090588440 | 17490 | 17490 | 17490 | 17490 | 21 |
| 528 | 20230912 | 101800 | 1090221150 | 17470 | 17500 | 17500 | 17470 | 4 |
| 529 | 20230912 | 101700 | 1090151230 | 17520 | 17520 | 17520 | 17520 | 2 |
| 530 | 20230912 | 101600 | 1090116190 | 17520 | 17520 | 17520 | 17520 | 1 |
| 531 | 20230912 | 101500 | 1090098670 | 17460 | 17460 | 17520 | 17460 | 436 |
| 532 | 20230912 | 101400 | 1082483720 | 17540 | 17550 | 17550 | 17460 | 539 |
| 533 | 20230912 | 101300 | 1073063660 | 17490 | 17550 | 17550 | 17490 | 294 |
| 534 | 20230912 | 101200 | 1067917160 | 17560 | 17550 | 17560 | 17550 | 50 |
| 535 | 20230912 | 101100 | 1067039500 | 17540 | 17530 | 17560 | 17530 | 159 |
| 536 | 20230912 | 101000 | 1064250910 | 17530 | 17530 | 17530 | 17500 | 164 |
| 537 | 20230912 | 100900 | 1061379810 | 17530 | 17530 | 17530 | 17530 | 33 |
| 538 | 20230912 | 100800 | 1060801320 | 17530 | 17580 | 17580 | 17500 | 236 |
| 539 | 20230912 | 100700 | 1056654570 | 17590 | 17590 | 17590 | 17520 | 979 |
| 540 | 20230912 | 100600 | 1039443040 | 17590 | 17500 | 17590 | 17500 | 639 |
| 541 | 20230912 | 100500 | 1028220250 | 17500 | 17470 | 17500 | 17440 | 530 |
| 542 | 20230912 | 100400 | 1018963350 | 17480 | 17490 | 17490 | 17430 | 94 |
| 543 | 20230912 | 100300 | 1017324200 | 17490 | 17440 | 17490 | 17400 | 1258 |
| 544 | 20230912 | 100200 | 995406970 | 17450 | 17480 | 17480 | 17450 | 427 |
| 545 | 20230912 | 100100 | 987954710 | 17500 | 17450 | 17500 | 17450 | 117 |
| 546 | 20230912 | 100000 | 985908790 | 17520 | 17520 | 17520 | 17520 | 1 |
| 547 | 20230912 | 095900 | 985891270 | 17440 | 17520 | 17520 | 17430 | 1906 |
| 548 | 20230912 | 095800 | 952627400 | 17520 | 17580 | 17590 | 17490 | 1389 |
| 549 | 20230912 | 095700 | 928283290 | 17600 | 17640 | 17650 | 17590 | 723 |
| 550 | 20230912 | 095600 | 915527500 | 17650 | 17550 | 17650 | 17540 | 2240 |
| 551 | 20230912 | 095500 | 876134550 | 17550 | 17550 | 17570 | 17480 | 870 |
| 552 | 20230912 | 095400 | 860869270 | 17580 | 17520 | 17600 | 17510 | 4592 |
| 553 | 20230912 | 095300 | 780257400 | 17510 | 17510 | 17510 | 17460 | 392 |
| 554 | 20230912 | 095200 | 773394040 | 17520 | 17430 | 17520 | 17430 | 708 |
| 555 | 20230912 | 095100 | 761019700 | 17430 | 17430 | 17430 | 17400 | 385 |
| 556 | 20230912 | 095000 | 754313230 | 17450 | 17480 | 17480 | 17450 | 193 |
| 557 | 20230912 | 094900 | 750939920 | 17500 | 17520 | 17530 | 17490 | 1465 |
| 558 | 20230912 | 094800 | 725290290 | 17520 | 17490 | 17550 | 17490 | 1745 |
| 559 | 20230912 | 094700 | 694716730 | 17480 | 17360 | 17480 | 17360 | 3972 |
| 560 | 20230912 | 094600 | 625530610 | 17360 | 17360 | 17360 | 17360 | 2 |
| 561 | 20230912 | 094500 | 625495890 | 17360 | 17330 | 17360 | 17330 | 10 |
| 562 | 20230912 | 094400 | 625322320 | 17300 | 17310 | 17310 | 17300 | 257 |
| 563 | 20230912 | 094300 | 620875190 | 17310 | 17310 | 17310 | 17300 | 14 |
| 564 | 20230912 | 094200 | 620632920 | 17290 | 17370 | 17370 | 17290 | 612 |
| 565 | 20230912 | 094100 | 610027860 | 17380 | 17370 | 17380 | 17370 | 801 |
| 566 | 20230912 | 094000 | 596107080 | 17370 | 17360 | 17380 | 17360 | 851 |
| 567 | 20230912 | 093900 | 581323870 | 17360 | 17330 | 17360 | 17320 | 694 |
| 568 | 20230912 | 093800 | 569283880 | 17320 | 17300 | 17320 | 17300 | 89 |
| 569 | 20230912 | 093700 | 567743020 | 17300 | 17310 | 17310 | 17290 | 219 |
| 570 | 20230912 | 093600 | 563954390 | 17320 | 17310 | 17320 | 17310 | 104 |
| 571 | 20230912 | 093500 | 562154130 | 17320 | 17350 | 17350 | 17320 | 439 |
| 572 | 20230912 | 093400 | 554546070 | 17350 | 17350 | 17360 | 17340 | 506 |
| 573 | 20230912 | 093300 | 545768010 | 17350 | 17290 | 17350 | 17290 | 1371 |
| 574 | 20230912 | 093200 | 522009750 | 17300 | 17300 | 17300 | 17290 | 858 |
| 575 | 20230912 | 093100 | 507173360 | 17300 | 17320 | 17320 | 17300 | 383 |
| 576 | 20230912 | 093000 | 500544810 | 17300 | 17300 | 17320 | 17290 | 1138 |
| 577 | 20230912 | 092900 | 480847190 | 17320 | 17260 | 17320 | 17260 | 3251 |
| 578 | 20230912 | 092800 | 424613600 | 17280 | 17280 | 17280 | 17280 | 150 |
| 579 | 20230912 | 092700 | 422021600 | 17280 | 17240 | 17280 | 17240 | 5 |
| 580 | 20230912 | 092600 | 421935360 | 17240 | 17260 | 17280 | 17240 | 760 |
| 581 | 20230912 | 092500 | 408827720 | 17270 | 17260 | 17270 | 17240 | 11 |
| 582 | 20230912 | 092400 | 408637950 | 17260 | 17260 | 17260 | 17260 | 3 |
| 583 | 20230912 | 092300 | 408586170 | 17260 | 17260 | 17260 | 17260 | 106 |
| 584 | 20230912 | 092200 | 406756610 | 17220 | 17260 | 17260 | 17220 | 117 |
| 585 | 20230912 | 092100 | 404741150 | 17260 | 17260 | 17260 | 17230 | 178 |
| 586 | 20230912 | 092000 | 401673430 | 17230 | 17250 | 17250 | 17230 | 110 |
| 587 | 20230912 | 091900 | 399776130 | 17260 | 17270 | 17270 | 17220 | 501 |
| 588 | 20230912 | 091800 | 391147290 | 17270 | 17240 | 17280 | 17240 | 914 |
| 589 | 20230912 | 091700 | 375362590 | 17210 | 17240 | 17240 | 17210 | 53 |
| 590 | 20230912 | 091600 | 374450430 | 17250 | 17250 | 17250 | 17250 | 7 |
| 591 | 20230912 | 091500 | 374329680 | 17250 | 17210 | 17250 | 17200 | 631 |
| 592 | 20230912 | 091400 | 363475810 | 17250 | 17260 | 17260 | 17200 | 731 |
| 593 | 20230912 | 091300 | 350892200 | 17220 | 17270 | 17270 | 17220 | 421 |
| 594 | 20230912 | 091200 | 343628130 | 17280 | 17240 | 17300 | 17200 | 1188 |
| 595 | 20230912 | 091100 | 323111080 | 17240 | 17210 | 17240 | 17200 | 24 |
| 596 | 20230912 | 091000 | 322697930 | 17200 | 17180 | 17200 | 17180 | 668 |
| 597 | 20230912 | 090900 | 311217610 | 17180 | 17190 | 17190 | 17160 | 257 |
| 598 | 20230912 | 090800 | 306805960 | 17150 | 17150 | 17190 | 17140 | 801 |
| 599 | 20230912 | 090700 | 293064290 | 17150 | 17150 | 17160 | 17150 | 306 |
| 600 | 20230912 | 090600 | 287816170 | 17150 | 17130 | 17150 | 17120 | 886 |
| 601 | 20230912 | 090500 | 272631820 | 17150 | 17130 | 17150 | 17130 | 595 |
| 602 | 20230912 | 090400 | 262439360 | 17140 | 17140 | 17150 | 17140 | 243 |
| 603 | 20230912 | 090300 | 258274150 | 17130 | 17110 | 17300 | 17100 | 619 |
| 604 | 20230912 | 090200 | 247640460 | 17100 | 17100 | 17190 | 17080 | 5478 |
| 605 | 20230912 | 090100 | 153836650 | 17100 | 17140 | 17140 | 17080 | 356 |
| 606 | 20230912 | 090000 | 147748620 | 17140 | 17160 | 17180 | 17060 | 8629 |