30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 190100 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 7415 |
| 3 | 20230912 | 190000 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 4 | 20230912 | 185900 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 5 | 20230912 | 185800 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 6 | 20230912 | 185700 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 7 | 20230912 | 185600 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 8 | 20230912 | 185500 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 9 | 20230912 | 185400 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 10 | 20230912 | 185300 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 11 | 20230912 | 185200 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 12 | 20230912 | 185100 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 13 | 20230912 | 185000 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 14 | 20230912 | 184900 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 15 | 20230912 | 184800 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 16 | 20230912 | 184700 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 17 | 20230912 | 184600 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 18 | 20230912 | 184500 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 19 | 20230912 | 184400 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 20 | 20230912 | 184300 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 21 | 20230912 | 184200 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 22 | 20230912 | 184100 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 23 | 20230912 | 184000 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 24 | 20230912 | 183900 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 25 | 20230912 | 183800 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 26 | 20230912 | 183700 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 27 | 20230912 | 183600 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 28 | 20230912 | 183500 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 29 | 20230912 | 183400 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 30 | 20230912 | 183300 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 31 | 20230912 | 183200 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 32 | 20230912 | 183100 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 7415 |
| 33 | 20230912 | 183000 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 34 | 20230912 | 182900 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 35 | 20230912 | 182800 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 36 | 20230912 | 182700 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 37 | 20230912 | 182600 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 38 | 20230912 | 182500 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 39 | 20230912 | 182400 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 40 | 20230912 | 182300 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 41 | 20230912 | 182200 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 42 | 20230912 | 182100 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 43 | 20230912 | 182000 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 44 | 20230912 | 181900 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 45 | 20230912 | 181800 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 46 | 20230912 | 181700 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 47 | 20230912 | 181600 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 48 | 20230912 | 181500 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 49 | 20230912 | 181400 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 50 | 20230912 | 181300 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 51 | 20230912 | 181200 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 52 | 20230912 | 181100 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 53 | 20230912 | 181000 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 54 | 20230912 | 180900 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 55 | 20230912 | 180800 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 56 | 20230912 | 180700 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 57 | 20230912 | 180600 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 58 | 20230912 | 180500 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 59 | 20230912 | 180400 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 60 | 20230912 | 180300 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 61 | 20230912 | 180200 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 62 | 20230912 | 180100 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 7415 |
| 63 | 20230912 | 180000 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 64 | 20230912 | 175900 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 65 | 20230912 | 175800 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 66 | 20230912 | 175700 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 67 | 20230912 | 175600 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 68 | 20230912 | 175500 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 69 | 20230912 | 175400 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 70 | 20230912 | 175300 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 71 | 20230912 | 175200 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 72 | 20230912 | 175100 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 73 | 20230912 | 175000 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 74 | 20230912 | 174900 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 75 | 20230912 | 174800 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 76 | 20230912 | 174700 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 77 | 20230912 | 174600 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 78 | 20230912 | 174500 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 79 | 20230912 | 174400 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 80 | 20230912 | 174300 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 81 | 20230912 | 174200 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 82 | 20230912 | 174100 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 83 | 20230912 | 174000 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 84 | 20230912 | 173900 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 85 | 20230912 | 173800 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 86 | 20230912 | 173700 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 87 | 20230912 | 173600 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 88 | 20230912 | 173500 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 89 | 20230912 | 173400 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 90 | 20230912 | 173300 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 91 | 20230912 | 173200 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 92 | 20230912 | 173100 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 7415 |
| 93 | 20230912 | 173000 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 94 | 20230912 | 172900 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 95 | 20230912 | 172800 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 96 | 20230912 | 172700 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 97 | 20230912 | 172600 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 98 | 20230912 | 172500 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 99 | 20230912 | 172400 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 100 | 20230912 | 172300 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 101 | 20230912 | 172200 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 102 | 20230912 | 172100 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 103 | 20230912 | 172000 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 104 | 20230912 | 171900 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 105 | 20230912 | 171800 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 106 | 20230912 | 171700 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 107 | 20230912 | 171600 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 108 | 20230912 | 171500 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 109 | 20230912 | 171400 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 110 | 20230912 | 171300 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 111 | 20230912 | 171200 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 112 | 20230912 | 171100 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 113 | 20230912 | 171000 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 114 | 20230912 | 170900 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 115 | 20230912 | 170800 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 116 | 20230912 | 170700 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 117 | 20230912 | 170600 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 118 | 20230912 | 170500 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 119 | 20230912 | 170400 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 120 | 20230912 | 170300 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 121 | 20230912 | 170200 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 122 | 20230912 | 170100 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 7415 |
| 123 | 20230912 | 170000 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 124 | 20230912 | 165900 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 125 | 20230912 | 165800 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 126 | 20230912 | 165700 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 127 | 20230912 | 165600 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 128 | 20230912 | 165500 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 129 | 20230912 | 165400 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 130 | 20230912 | 165300 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 131 | 20230912 | 165200 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 132 | 20230912 | 165100 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 133 | 20230912 | 165000 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 134 | 20230912 | 164900 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 135 | 20230912 | 164800 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 136 | 20230912 | 164700 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 137 | 20230912 | 164600 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 138 | 20230912 | 164500 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 139 | 20230912 | 164400 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 140 | 20230912 | 164300 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 141 | 20230912 | 164200 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 142 | 20230912 | 164100 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 143 | 20230912 | 164000 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 144 | 20230912 | 163900 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 145 | 20230912 | 163800 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 146 | 20230912 | 163700 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 147 | 20230912 | 163600 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 148 | 20230912 | 163500 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 149 | 20230912 | 163400 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 150 | 20230912 | 163300 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 151 | 20230912 | 163200 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 152 | 20230912 | 163100 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 7415 |
| 153 | 20230912 | 163000 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 154 | 20230912 | 162900 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 155 | 20230912 | 162800 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 156 | 20230912 | 162700 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 157 | 20230912 | 162600 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 158 | 20230912 | 162500 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 159 | 20230912 | 162400 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 160 | 20230912 | 162300 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 161 | 20230912 | 162200 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 162 | 20230912 | 162100 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 163 | 20230912 | 162000 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 164 | 20230912 | 161900 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 165 | 20230912 | 161800 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 166 | 20230912 | 161700 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 167 | 20230912 | 161600 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 168 | 20230912 | 161500 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 169 | 20230912 | 161400 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 170 | 20230912 | 161300 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 171 | 20230912 | 161200 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 172 | 20230912 | 161100 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 173 | 20230912 | 161000 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 174 | 20230912 | 160900 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 175 | 20230912 | 160800 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 176 | 20230912 | 160700 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 177 | 20230912 | 160600 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 178 | 20230912 | 160500 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 179 | 20230912 | 160400 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 180 | 20230912 | 160300 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 181 | 20230912 | 160200 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 182 | 20230912 | 160100 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 7415 |
| 183 | 20230912 | 160000 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 184 | 20230912 | 155900 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 185 | 20230912 | 155800 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 186 | 20230912 | 155700 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 187 | 20230912 | 155600 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 188 | 20230912 | 155500 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 189 | 20230912 | 155400 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 190 | 20230912 | 155300 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 191 | 20230912 | 155200 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 192 | 20230912 | 155100 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 193 | 20230912 | 155000 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 194 | 20230912 | 154900 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 195 | 20230912 | 154800 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 196 | 20230912 | 154700 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 197 | 20230912 | 154600 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 198 | 20230912 | 154500 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 199 | 20230912 | 154400 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 200 | 20230912 | 154300 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 201 | 20230912 | 154200 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 202 | 20230912 | 154100 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 203 | 20230912 | 154000 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 204 | 20230912 | 153900 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 205 | 20230912 | 153800 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 206 | 20230912 | 153700 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 207 | 20230912 | 153600 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 208 | 20230912 | 153500 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 209 | 20230912 | 153400 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 210 | 20230912 | 153300 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 211 | 20230912 | 153200 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 212 | 20230912 | 153100 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 7415 |
| 213 | 20230912 | 153000 | 3601116140 | 7580 | 7580 | 7580 | 7580 | 7415 |
| 214 | 20230912 | 152900 | 3544910440 | 7570 | 7570 | 7570 | 7570 | 0 |
| 215 | 20230912 | 152800 | 3544910440 | 7570 | 7570 | 7570 | 7570 | 0 |
| 216 | 20230912 | 152700 | 3544910440 | 7570 | 7570 | 7570 | 7570 | 0 |
| 217 | 20230912 | 152600 | 3544910440 | 7570 | 7570 | 7570 | 7570 | 0 |
| 218 | 20230912 | 152500 | 3544910440 | 7570 | 7570 | 7570 | 7570 | 0 |
| 219 | 20230912 | 152400 | 3544910440 | 7570 | 7570 | 7570 | 7570 | 0 |
| 220 | 20230912 | 152300 | 3544910440 | 7570 | 7570 | 7570 | 7570 | 0 |
| 221 | 20230912 | 152200 | 3544910440 | 7570 | 7570 | 7570 | 7570 | 0 |
| 222 | 20230912 | 152100 | 3544910440 | 7570 | 7570 | 7570 | 7570 | 0 |
| 223 | 20230912 | 152000 | 3544910440 | 7570 | 7570 | 7570 | 7570 | 0 |
| 224 | 20230912 | 151900 | 3544910440 | 7570 | 7570 | 7590 | 7550 | 4168 |
| 225 | 20230912 | 151800 | 3513420430 | 7570 | 7570 | 7570 | 7560 | 1900 |
| 226 | 20230912 | 151700 | 3499039050 | 7570 | 7560 | 7570 | 7550 | 6436 |
| 227 | 20230912 | 151600 | 3450412990 | 7560 | 7570 | 7570 | 7560 | 275 |
| 228 | 20230912 | 151500 | 3448332440 | 7570 | 7580 | 7590 | 7570 | 3841 |
| 229 | 20230912 | 151400 | 3419240690 | 7570 | 7580 | 7580 | 7570 | 1959 |
| 230 | 20230912 | 151300 | 3404405740 | 7570 | 7580 | 7580 | 7570 | 716 |
| 231 | 20230912 | 151200 | 3398985410 | 7580 | 7580 | 7580 | 7570 | 435 |
| 232 | 20230912 | 151100 | 3395688260 | 7570 | 7580 | 7580 | 7570 | 720 |
| 233 | 20230912 | 151000 | 3390230810 | 7580 | 7580 | 7580 | 7570 | 1164 |
| 234 | 20230912 | 150900 | 3381407720 | 7570 | 7580 | 7590 | 7570 | 3655 |
| 235 | 20230912 | 150800 | 3353726350 | 7590 | 7590 | 7590 | 7580 | 927 |
| 236 | 20230912 | 150700 | 3346691620 | 7590 | 7580 | 7590 | 7570 | 2741 |
| 237 | 20230912 | 150600 | 3325913570 | 7570 | 7570 | 7570 | 7570 | 640 |
| 238 | 20230912 | 150500 | 3321068770 | 7570 | 7550 | 7570 | 7550 | 1028 |
| 239 | 20230912 | 150400 | 3313298940 | 7580 | 7570 | 7580 | 7550 | 3117 |
| 240 | 20230912 | 150300 | 3289705670 | 7570 | 7550 | 7570 | 7550 | 1965 |
| 241 | 20230912 | 150200 | 3274838730 | 7560 | 7570 | 7570 | 7560 | 3329 |
| 242 | 20230912 | 150100 | 3249668830 | 7560 | 7560 | 7560 | 7560 | 3211 |
| 243 | 20230912 | 150000 | 3225393670 | 7560 | 7560 | 7560 | 7560 | 1546 |
| 244 | 20230912 | 145900 | 3213705910 | 7560 | 7560 | 7560 | 7560 | 164 |
| 245 | 20230912 | 145800 | 3212466070 | 7560 | 7560 | 7560 | 7560 | 2 |
| 246 | 20230912 | 145700 | 3212450950 | 7560 | 7550 | 7560 | 7550 | 84 |
| 247 | 20230912 | 145600 | 3211816230 | 7550 | 7560 | 7560 | 7550 | 250 |
| 248 | 20230912 | 145500 | 3209927230 | 7550 | 7550 | 7560 | 7550 | 69 |
| 249 | 20230912 | 145400 | 3209406180 | 7560 | 7560 | 7560 | 7560 | 1076 |
| 250 | 20230912 | 145300 | 3201271620 | 7560 | 7550 | 7560 | 7540 | 2201 |
| 251 | 20230912 | 145200 | 3184665610 | 7550 | 7550 | 7560 | 7550 | 3412 |
| 252 | 20230912 | 145100 | 3158901420 | 7550 | 7550 | 7560 | 7550 | 4967 |
| 253 | 20230912 | 145000 | 3121398670 | 7560 | 7560 | 7560 | 7550 | 392 |
| 254 | 20230912 | 144900 | 3118435250 | 7560 | 7560 | 7560 | 7550 | 120 |
| 255 | 20230912 | 144800 | 3117528160 | 7550 | 7560 | 7560 | 7550 | 1364 |
| 256 | 20230912 | 144700 | 3107224610 | 7560 | 7550 | 7560 | 7550 | 665 |
| 257 | 20230912 | 144600 | 3102198360 | 7550 | 7550 | 7550 | 7550 | 500 |
| 258 | 20230912 | 144500 | 3098423360 | 7550 | 7550 | 7570 | 7540 | 1848 |
| 259 | 20230912 | 144400 | 3084481120 | 7550 | 7550 | 7560 | 7550 | 8803 |
| 260 | 20230912 | 144300 | 3018008030 | 7550 | 7570 | 7570 | 7550 | 1969 |
| 261 | 20230912 | 144200 | 3003132400 | 7560 | 7570 | 7570 | 7560 | 960 |
| 262 | 20230912 | 144100 | 2995874760 | 7570 | 7570 | 7570 | 7570 | 1373 |
| 263 | 20230912 | 144000 | 2985481150 | 7560 | 7560 | 7560 | 7560 | 120 |
| 264 | 20230912 | 143900 | 2984573950 | 7570 | 7570 | 7570 | 7570 | 221 |
| 265 | 20230912 | 143800 | 2982900980 | 7560 | 7560 | 7560 | 7550 | 1478 |
| 266 | 20230912 | 143700 | 2971727380 | 7560 | 7550 | 7560 | 7550 | 1243 |
| 267 | 20230912 | 143600 | 2962341810 | 7550 | 7560 | 7570 | 7550 | 1157 |
| 268 | 20230912 | 143500 | 2953604070 | 7560 | 7560 | 7560 | 7560 | 103 |
| 269 | 20230912 | 143400 | 2952825390 | 7560 | 7560 | 7560 | 7560 | 2100 |
| 270 | 20230912 | 143300 | 2936949390 | 7560 | 7560 | 7570 | 7560 | 594 |
| 271 | 20230912 | 143200 | 2932458490 | 7560 | 7560 | 7570 | 7560 | 273 |
| 272 | 20230912 | 143100 | 2930394510 | 7560 | 7570 | 7570 | 7560 | 417 |
| 273 | 20230912 | 143000 | 2927241970 | 7570 | 7560 | 7570 | 7560 | 1422 |
| 274 | 20230912 | 142900 | 2916490940 | 7570 | 7570 | 7570 | 7560 | 2059 |
| 275 | 20230912 | 142800 | 2900919310 | 7570 | 7570 | 7570 | 7570 | 7 |
| 276 | 20230912 | 142700 | 2900866320 | 7570 | 7560 | 7570 | 7560 | 403 |
| 277 | 20230912 | 142600 | 2897819460 | 7570 | 7560 | 7570 | 7560 | 406 |
| 278 | 20230912 | 142500 | 2894749710 | 7560 | 7560 | 7570 | 7560 | 1781 |
| 279 | 20230912 | 142400 | 2881284550 | 7560 | 7570 | 7570 | 7560 | 2468 |
| 280 | 20230912 | 142300 | 2862626450 | 7570 | 7570 | 7580 | 7570 | 767 |
| 281 | 20230912 | 142200 | 2856820250 | 7570 | 7570 | 7570 | 7570 | 147 |
| 282 | 20230912 | 142100 | 2855707460 | 7570 | 7570 | 7570 | 7570 | 23 |
| 283 | 20230912 | 142000 | 2855533350 | 7570 | 7570 | 7570 | 7570 | 114 |
| 284 | 20230912 | 141900 | 2854670370 | 7570 | 7570 | 7570 | 7570 | 22 |
| 285 | 20230912 | 141800 | 2854503830 | 7580 | 7570 | 7580 | 7560 | 274 |
| 286 | 20230912 | 141700 | 2852432190 | 7570 | 7570 | 7570 | 7560 | 1438 |
| 287 | 20230912 | 141600 | 2841549560 | 7570 | 7580 | 7580 | 7570 | 761 |
| 288 | 20230912 | 141500 | 2835788690 | 7570 | 7570 | 7570 | 7570 | 661 |
| 289 | 20230912 | 141400 | 2830784920 | 7570 | 7570 | 7570 | 7560 | 619 |
| 290 | 20230912 | 141300 | 2826099470 | 7570 | 7570 | 7570 | 7560 | 505 |
| 291 | 20230912 | 141200 | 2822279120 | 7570 | 7570 | 7570 | 7560 | 21 |
| 292 | 20230912 | 141100 | 2822120340 | 7560 | 7570 | 7570 | 7560 | 63 |
| 293 | 20230912 | 141000 | 2821643850 | 7570 | 7570 | 7570 | 7560 | 1062 |
| 294 | 20230912 | 140900 | 2813614510 | 7560 | 7570 | 7570 | 7560 | 4759 |
| 295 | 20230912 | 140800 | 2777588890 | 7580 | 7580 | 7580 | 7570 | 527 |
| 296 | 20230912 | 140700 | 2773595380 | 7580 | 7580 | 7580 | 7580 | 121 |
| 297 | 20230912 | 140600 | 2772678200 | 7570 | 7580 | 7580 | 7570 | 338 |
| 298 | 20230912 | 140500 | 2770116320 | 7580 | 7580 | 7580 | 7580 | 50 |
| 299 | 20230912 | 140400 | 2769737320 | 7580 | 7580 | 7580 | 7580 | 315 |
| 300 | 20230912 | 140300 | 2767349620 | 7570 | 7570 | 7570 | 7570 | 3063 |
| 301 | 20230912 | 140200 | 2744162710 | 7570 | 7570 | 7570 | 7570 | 1988 |
| 302 | 20230912 | 140100 | 2729113550 | 7560 | 7580 | 7580 | 7560 | 4364 |
| 303 | 20230912 | 140000 | 2696086470 | 7580 | 7580 | 7580 | 7580 | 16 |
| 304 | 20230912 | 135900 | 2695965190 | 7580 | 7590 | 7590 | 7580 | 5065 |
| 305 | 20230912 | 135800 | 2657571480 | 7590 | 7580 | 7590 | 7580 | 1571 |
| 306 | 20230912 | 135700 | 2645661940 | 7590 | 7590 | 7590 | 7590 | 1200 |
| 307 | 20230912 | 135600 | 2636553940 | 7590 | 7590 | 7600 | 7590 | 1130 |
| 308 | 20230912 | 135500 | 2627977230 | 7590 | 7590 | 7600 | 7590 | 61 |
| 309 | 20230912 | 135400 | 2627514230 | 7590 | 7590 | 7590 | 7590 | 896 |
| 310 | 20230912 | 135300 | 2620713590 | 7590 | 7600 | 7600 | 7590 | 717 |
| 311 | 20230912 | 135200 | 2615264590 | 7600 | 7590 | 7600 | 7590 | 489 |
| 312 | 20230912 | 135100 | 2611552850 | 7590 | 7590 | 7590 | 7590 | 0 |
| 313 | 20230912 | 135000 | 2611552850 | 7590 | 7590 | 7590 | 7590 | 861 |
| 314 | 20230912 | 134900 | 2605017860 | 7590 | 7590 | 7590 | 7590 | 456 |
| 315 | 20230912 | 134800 | 2601556820 | 7590 | 7590 | 7600 | 7590 | 290 |
| 316 | 20230912 | 134700 | 2599354600 | 7590 | 7590 | 7590 | 7590 | 363 |
| 317 | 20230912 | 134600 | 2596599430 | 7590 | 7590 | 7590 | 7590 | 350 |
| 318 | 20230912 | 134500 | 2593942930 | 7590 | 7600 | 7600 | 7590 | 56 |
| 319 | 20230912 | 134400 | 2593517840 | 7590 | 7590 | 7590 | 7590 | 397 |
| 320 | 20230912 | 134300 | 2590504610 | 7590 | 7590 | 7590 | 7590 | 229 |
| 321 | 20230912 | 134200 | 2588766500 | 7590 | 7590 | 7590 | 7580 | 535 |
| 322 | 20230912 | 134100 | 2584709500 | 7590 | 7590 | 7590 | 7580 | 203 |
| 323 | 20230912 | 134000 | 2583170240 | 7580 | 7580 | 7600 | 7580 | 413 |
| 324 | 20230912 | 133900 | 2580036800 | 7590 | 7590 | 7590 | 7590 | 605 |
| 325 | 20230912 | 133800 | 2575444850 | 7590 | 7590 | 7590 | 7590 | 61 |
| 326 | 20230912 | 133700 | 2574981860 | 7590 | 7590 | 7590 | 7580 | 157 |
| 327 | 20230912 | 133600 | 2573790240 | 7580 | 7590 | 7590 | 7580 | 705 |
| 328 | 20230912 | 133500 | 2568441910 | 7590 | 7590 | 7590 | 7590 | 43 |
| 329 | 20230912 | 133400 | 2568115540 | 7590 | 7590 | 7590 | 7590 | 129 |
| 330 | 20230912 | 133300 | 2567136430 | 7590 | 7590 | 7590 | 7580 | 170 |
| 331 | 20230912 | 133200 | 2565846270 | 7590 | 7590 | 7590 | 7590 | 1083 |
| 332 | 20230912 | 133100 | 2557626300 | 7590 | 7590 | 7590 | 7590 | 174 |
| 333 | 20230912 | 133000 | 2556305640 | 7590 | 7590 | 7590 | 7590 | 77 |
| 334 | 20230912 | 132900 | 2555721210 | 7590 | 7590 | 7590 | 7590 | 502 |
| 335 | 20230912 | 132800 | 2551911030 | 7590 | 7590 | 7590 | 7590 | 15 |
| 336 | 20230912 | 132700 | 2551797180 | 7600 | 7600 | 7600 | 7600 | 38 |
| 337 | 20230912 | 132600 | 2551508380 | 7600 | 7600 | 7600 | 7600 | 3 |
| 338 | 20230912 | 132500 | 2551485580 | 7600 | 7600 | 7600 | 7600 | 0 |
| 339 | 20230912 | 132400 | 2551485580 | 7600 | 7600 | 7600 | 7600 | 126 |
| 340 | 20230912 | 132300 | 2550527980 | 7600 | 7590 | 7600 | 7590 | 49 |
| 341 | 20230912 | 132200 | 2550156060 | 7590 | 7580 | 7590 | 7580 | 2501 |
| 342 | 20230912 | 132100 | 2531197230 | 7590 | 7590 | 7590 | 7590 | 239 |
| 343 | 20230912 | 132000 | 2529383220 | 7580 | 7590 | 7590 | 7580 | 158 |
| 344 | 20230912 | 131900 | 2528184010 | 7590 | 7590 | 7590 | 7590 | 141 |
| 345 | 20230912 | 131800 | 2527113820 | 7590 | 7590 | 7590 | 7590 | 449 |
| 346 | 20230912 | 131700 | 2523705910 | 7590 | 7600 | 7600 | 7590 | 1673 |
| 347 | 20230912 | 131600 | 2511006870 | 7600 | 7600 | 7600 | 7590 | 136 |
| 348 | 20230912 | 131500 | 2509974330 | 7600 | 7600 | 7610 | 7600 | 4887 |
| 349 | 20230912 | 131400 | 2472833120 | 7600 | 7600 | 7610 | 7600 | 650 |
| 350 | 20230912 | 131300 | 2467892620 | 7610 | 7600 | 7610 | 7600 | 100 |
| 351 | 20230912 | 131200 | 2467132480 | 7610 | 7620 | 7620 | 7610 | 2149 |
| 352 | 20230912 | 131100 | 2450778580 | 7620 | 7620 | 7620 | 7610 | 43 |
| 353 | 20230912 | 131000 | 2450451020 | 7610 | 7620 | 7620 | 7610 | 446 |
| 354 | 20230912 | 130900 | 2447052940 | 7620 | 7620 | 7620 | 7620 | 17 |
| 355 | 20230912 | 130800 | 2446923400 | 7620 | 7620 | 7620 | 7620 | 802 |
| 356 | 20230912 | 130700 | 2440812160 | 7630 | 7630 | 7630 | 7630 | 1 |
| 357 | 20230912 | 130600 | 2440804530 | 7630 | 7630 | 7630 | 7630 | 8 |
| 358 | 20230912 | 130500 | 2440743490 | 7630 | 7620 | 7630 | 7620 | 101 |
| 359 | 20230912 | 130400 | 2439973860 | 7620 | 7620 | 7620 | 7620 | 227 |
| 360 | 20230912 | 130300 | 2438244120 | 7620 | 7620 | 7620 | 7610 | 165 |
| 361 | 20230912 | 130200 | 2436987040 | 7610 | 7610 | 7610 | 7600 | 1398 |
| 362 | 20230912 | 130100 | 2426359100 | 7610 | 7610 | 7610 | 7610 | 417 |
| 363 | 20230912 | 130000 | 2423185730 | 7610 | 7610 | 7610 | 7610 | 665 |
| 364 | 20230912 | 125900 | 2418125080 | 7600 | 7600 | 7600 | 7600 | 1331 |
| 365 | 20230912 | 125800 | 2408009480 | 7600 | 7600 | 7600 | 7600 | 0 |
| 366 | 20230912 | 125700 | 2408009480 | 7600 | 7600 | 7600 | 7600 | 309 |
| 367 | 20230912 | 125600 | 2405661080 | 7600 | 7610 | 7610 | 7600 | 7 |
| 368 | 20230912 | 125500 | 2405607820 | 7610 | 7600 | 7610 | 7600 | 3137 |
| 369 | 20230912 | 125400 | 2381766590 | 7600 | 7600 | 7600 | 7600 | 116 |
| 370 | 20230912 | 125300 | 2380884990 | 7600 | 7580 | 7600 | 7580 | 264 |
| 371 | 20230912 | 125200 | 2378879680 | 7580 | 7590 | 7600 | 7580 | 61 |
| 372 | 20230912 | 125100 | 2378416410 | 7590 | 7590 | 7600 | 7590 | 1942 |
| 373 | 20230912 | 125000 | 2363676460 | 7590 | 7600 | 7600 | 7590 | 315 |
| 374 | 20230912 | 124900 | 2361282480 | 7600 | 7600 | 7600 | 7600 | 156 |
| 375 | 20230912 | 124800 | 2360096880 | 7600 | 7600 | 7600 | 7600 | 15 |
| 376 | 20230912 | 124700 | 2359982880 | 7590 | 7590 | 7590 | 7590 | 0 |
| 377 | 20230912 | 124600 | 2359982880 | 7590 | 7600 | 7600 | 7590 | 204 |
| 378 | 20230912 | 124500 | 2358434510 | 7590 | 7590 | 7600 | 7590 | 445 |
| 379 | 20230912 | 124400 | 2355056950 | 7590 | 7600 | 7600 | 7590 | 3227 |
| 380 | 20230912 | 124300 | 2330559840 | 7600 | 7600 | 7600 | 7600 | 20 |
| 381 | 20230912 | 124200 | 2330407840 | 7600 | 7600 | 7600 | 7600 | 30 |
| 382 | 20230912 | 124100 | 2330179840 | 7600 | 7600 | 7600 | 7590 | 1580 |
| 383 | 20230912 | 124000 | 2318185920 | 7600 | 7600 | 7600 | 7600 | 75 |
| 384 | 20230912 | 123900 | 2317615920 | 7600 | 7600 | 7600 | 7600 | 237 |
| 385 | 20230912 | 123800 | 2315814720 | 7600 | 7610 | 7610 | 7590 | 3569 |
| 386 | 20230912 | 123700 | 2288709190 | 7610 | 7610 | 7610 | 7610 | 111 |
| 387 | 20230912 | 123600 | 2287864480 | 7600 | 7610 | 7610 | 7600 | 649 |
| 388 | 20230912 | 123500 | 2282931590 | 7600 | 7600 | 7610 | 7600 | 1227 |
| 389 | 20230912 | 123400 | 2273606110 | 7610 | 7610 | 7610 | 7600 | 2154 |
| 390 | 20230912 | 123300 | 2257228770 | 7610 | 7610 | 7610 | 7600 | 2462 |
| 391 | 20230912 | 123200 | 2238515570 | 7600 | 7610 | 7610 | 7600 | 812 |
| 392 | 20230912 | 123100 | 2232344340 | 7610 | 7610 | 7610 | 7600 | 1242 |
| 393 | 20230912 | 123000 | 2222894720 | 7610 | 7610 | 7610 | 7600 | 801 |
| 394 | 20230912 | 122900 | 2216803490 | 7610 | 7610 | 7610 | 7610 | 0 |
| 395 | 20230912 | 122800 | 2216803490 | 7610 | 7610 | 7610 | 7610 | 2618 |
| 396 | 20230912 | 122700 | 2196880510 | 7610 | 7620 | 7620 | 7610 | 152 |
| 397 | 20230912 | 122600 | 2195723770 | 7610 | 7620 | 7620 | 7610 | 526 |
| 398 | 20230912 | 122500 | 2191720170 | 7620 | 7620 | 7620 | 7620 | 1 |
| 399 | 20230912 | 122400 | 2191712550 | 7620 | 7620 | 7620 | 7620 | 44 |
| 400 | 20230912 | 122300 | 2191377270 | 7620 | 7610 | 7620 | 7610 | 356 |
| 401 | 20230912 | 122200 | 2188667050 | 7620 | 7620 | 7620 | 7620 | 0 |
| 402 | 20230912 | 122100 | 2188667050 | 7620 | 7620 | 7620 | 7620 | 116 |
| 403 | 20230912 | 122000 | 2187783130 | 7620 | 7620 | 7620 | 7620 | 10 |
| 404 | 20230912 | 121900 | 2187706930 | 7610 | 7610 | 7610 | 7610 | 5 |
| 405 | 20230912 | 121800 | 2187668880 | 7610 | 7620 | 7620 | 7610 | 345 |
| 406 | 20230912 | 121700 | 2185040210 | 7630 | 7620 | 7630 | 7620 | 522 |
| 407 | 20230912 | 121600 | 2181058320 | 7630 | 7610 | 7630 | 7610 | 512 |
| 408 | 20230912 | 121500 | 2177161980 | 7610 | 7620 | 7620 | 7610 | 2030 |
| 409 | 20230912 | 121400 | 2161709050 | 7620 | 7620 | 7630 | 7620 | 1079 |
| 410 | 20230912 | 121300 | 2153487060 | 7630 | 7620 | 7630 | 7620 | 416 |
| 411 | 20230912 | 121200 | 2150312990 | 7630 | 7630 | 7630 | 7630 | 264 |
| 412 | 20230912 | 121100 | 2148298670 | 7620 | 7620 | 7620 | 7620 | 712 |
| 413 | 20230912 | 121000 | 2142873230 | 7620 | 7620 | 7620 | 7620 | 1350 |
| 414 | 20230912 | 120900 | 2132586230 | 7620 | 7620 | 7620 | 7620 | 438 |
| 415 | 20230912 | 120800 | 2129248670 | 7620 | 7620 | 7620 | 7620 | 0 |
| 416 | 20230912 | 120700 | 2129248670 | 7620 | 7620 | 7620 | 7620 | 0 |
| 417 | 20230912 | 120600 | 2129248670 | 7620 | 7630 | 7630 | 7620 | 116 |
| 418 | 20230912 | 120500 | 2128364590 | 7630 | 7620 | 7630 | 7620 | 159 |
| 419 | 20230912 | 120400 | 2127151440 | 7630 | 7630 | 7630 | 7630 | 86 |
| 420 | 20230912 | 120300 | 2126495260 | 7630 | 7620 | 7630 | 7620 | 2002 |
| 421 | 20230912 | 120200 | 2111240000 | 7630 | 7630 | 7630 | 7630 | 202 |
| 422 | 20230912 | 120100 | 2109698740 | 7630 | 7630 | 7630 | 7630 | 1 |
| 423 | 20230912 | 120000 | 2109691110 | 7630 | 7620 | 7630 | 7620 | 411 |
| 424 | 20230912 | 115900 | 2106558000 | 7620 | 7620 | 7620 | 7620 | 344 |
| 425 | 20230912 | 115800 | 2103936720 | 7630 | 7630 | 7630 | 7620 | 126 |
| 426 | 20230912 | 115700 | 2102975370 | 7630 | 7620 | 7630 | 7620 | 600 |
| 427 | 20230912 | 115600 | 2098398370 | 7620 | 7620 | 7620 | 7620 | 44 |
| 428 | 20230912 | 115500 | 2098063090 | 7620 | 7620 | 7630 | 7620 | 1011 |
| 429 | 20230912 | 115400 | 2090359170 | 7630 | 7630 | 7630 | 7630 | 105 |
| 430 | 20230912 | 115300 | 2089558020 | 7630 | 7630 | 7630 | 7630 | 132 |
| 431 | 20230912 | 115200 | 2088550860 | 7630 | 7630 | 7630 | 7630 | 2 |
| 432 | 20230912 | 115100 | 2088535600 | 7630 | 7630 | 7630 | 7630 | 121 |
| 433 | 20230912 | 115000 | 2087612370 | 7620 | 7620 | 7630 | 7620 | 221 |
| 434 | 20230912 | 114900 | 2085926940 | 7620 | 7620 | 7630 | 7620 | 243 |
| 435 | 20230912 | 114800 | 2084075270 | 7630 | 7620 | 7630 | 7620 | 30 |
| 436 | 20230912 | 114700 | 2083846570 | 7620 | 7620 | 7620 | 7620 | 115 |
| 437 | 20230912 | 114600 | 2082970270 | 7620 | 7610 | 7620 | 7610 | 820 |
| 438 | 20230912 | 114500 | 2076722770 | 7610 | 7610 | 7610 | 7610 | 171 |
| 439 | 20230912 | 114400 | 2075421460 | 7620 | 7620 | 7620 | 7620 | 990 |
| 440 | 20230912 | 114300 | 2067877660 | 7630 | 7620 | 7630 | 7620 | 28 |
| 441 | 20230912 | 114200 | 2067664220 | 7630 | 7630 | 7630 | 7620 | 41 |
| 442 | 20230912 | 114100 | 2067351600 | 7630 | 7630 | 7630 | 7630 | 5 |
| 443 | 20230912 | 114000 | 2067313450 | 7630 | 7630 | 7630 | 7630 | 1 |
| 444 | 20230912 | 113900 | 2067305820 | 7620 | 7620 | 7620 | 7620 | 200 |
| 445 | 20230912 | 113800 | 2065781820 | 7630 | 7620 | 7630 | 7620 | 650 |
| 446 | 20230912 | 113700 | 2060822820 | 7620 | 7630 | 7630 | 7620 | 356 |
| 447 | 20230912 | 113600 | 2058108240 | 7630 | 7630 | 7630 | 7610 | 405 |
| 448 | 20230912 | 113500 | 2055018130 | 7630 | 7630 | 7630 | 7630 | 305 |
| 449 | 20230912 | 113400 | 2052690980 | 7630 | 7610 | 7630 | 7600 | 3351 |
| 450 | 20230912 | 113300 | 2027211680 | 7600 | 7620 | 7620 | 7600 | 2000 |
| 451 | 20230912 | 113200 | 2012005080 | 7620 | 7630 | 7630 | 7620 | 162 |
| 452 | 20230912 | 113100 | 2010769120 | 7630 | 7630 | 7630 | 7630 | 0 |
| 453 | 20230912 | 113000 | 2010769120 | 7630 | 7630 | 7630 | 7630 | 197 |
| 454 | 20230912 | 112900 | 2009266010 | 7630 | 7620 | 7630 | 7620 | 514 |
| 455 | 20230912 | 112800 | 2005344500 | 7620 | 7620 | 7620 | 7620 | 1005 |
| 456 | 20230912 | 112700 | 1997686400 | 7610 | 7600 | 7610 | 7600 | 2114 |
| 457 | 20230912 | 112600 | 1981605770 | 7600 | 7610 | 7610 | 7600 | 1048 |
| 458 | 20230912 | 112500 | 1973635690 | 7610 | 7610 | 7610 | 7610 | 69 |
| 459 | 20230912 | 112400 | 1973110600 | 7610 | 7610 | 7610 | 7610 | 150 |
| 460 | 20230912 | 112300 | 1971969100 | 7610 | 7600 | 7610 | 7600 | 649 |
| 461 | 20230912 | 112200 | 1967030220 | 7600 | 7610 | 7610 | 7600 | 67 |
| 462 | 20230912 | 112100 | 1966520950 | 7610 | 7610 | 7610 | 7600 | 163 |
| 463 | 20230912 | 112000 | 1965280620 | 7610 | 7600 | 7610 | 7600 | 194 |
| 464 | 20230912 | 111900 | 1963805780 | 7610 | 7610 | 7610 | 7610 | 70 |
| 465 | 20230912 | 111800 | 1963273080 | 7610 | 7610 | 7610 | 7610 | 408 |
| 466 | 20230912 | 111700 | 1960168200 | 7600 | 7610 | 7610 | 7600 | 3569 |
| 467 | 20230912 | 111600 | 1933009490 | 7610 | 7610 | 7610 | 7610 | 181 |
| 468 | 20230912 | 111500 | 1931632080 | 7610 | 7610 | 7610 | 7610 | 118 |
| 469 | 20230912 | 111400 | 1930734100 | 7610 | 7610 | 7610 | 7600 | 2464 |
| 470 | 20230912 | 111300 | 1911985720 | 7620 | 7610 | 7620 | 7610 | 76 |
| 471 | 20230912 | 111200 | 1911407350 | 7610 | 7620 | 7630 | 7610 | 680 |
| 472 | 20230912 | 111100 | 1906232180 | 7620 | 7630 | 7630 | 7620 | 168 |
| 473 | 20230912 | 111000 | 1904950640 | 7610 | 7610 | 7610 | 7610 | 321 |
| 474 | 20230912 | 110900 | 1902507830 | 7610 | 7610 | 7610 | 7610 | 10 |
| 475 | 20230912 | 110800 | 1902431730 | 7630 | 7610 | 7630 | 7610 | 228 |
| 476 | 20230912 | 110700 | 1900696630 | 7610 | 7610 | 7610 | 7600 | 35 |
| 477 | 20230912 | 110600 | 1900430320 | 7600 | 7610 | 7610 | 7600 | 10107 |
| 478 | 20230912 | 110500 | 1823602980 | 7630 | 7630 | 7630 | 7620 | 1038 |
| 479 | 20230912 | 110400 | 1815693340 | 7630 | 7620 | 7630 | 7620 | 597 |
| 480 | 20230912 | 110300 | 1811143080 | 7620 | 7620 | 7630 | 7620 | 582 |
| 481 | 20230912 | 110200 | 1806708070 | 7620 | 7620 | 7620 | 7610 | 1176 |
| 482 | 20230912 | 110100 | 1797758650 | 7610 | 7620 | 7620 | 7610 | 4531 |
| 483 | 20230912 | 110000 | 1763273400 | 7620 | 7620 | 7620 | 7620 | 142 |
| 484 | 20230912 | 105900 | 1762191360 | 7620 | 7630 | 7630 | 7620 | 1581 |
| 485 | 20230912 | 105800 | 1750144120 | 7620 | 7620 | 7620 | 7620 | 120 |
| 486 | 20230912 | 105700 | 1749229720 | 7620 | 7630 | 7630 | 7620 | 1010 |
| 487 | 20230912 | 105600 | 1741533420 | 7630 | 7630 | 7630 | 7620 | 4925 |
| 488 | 20230912 | 105500 | 1704004750 | 7630 | 7630 | 7630 | 7630 | 11 |
| 489 | 20230912 | 105400 | 1703920820 | 7630 | 7630 | 7630 | 7630 | 270 |
| 490 | 20230912 | 105300 | 1701860720 | 7620 | 7630 | 7630 | 7620 | 93 |
| 491 | 20230912 | 105200 | 1701151550 | 7630 | 7620 | 7630 | 7620 | 38 |
| 492 | 20230912 | 105100 | 1700861850 | 7620 | 7630 | 7630 | 7620 | 1193 |
| 493 | 20230912 | 105000 | 1691769540 | 7630 | 7630 | 7630 | 7630 | 8 |
| 494 | 20230912 | 104900 | 1691708500 | 7630 | 7630 | 7630 | 7630 | 1120 |
| 495 | 20230912 | 104800 | 1683162900 | 7630 | 7630 | 7630 | 7630 | 1243 |
| 496 | 20230912 | 104700 | 1673678810 | 7630 | 7630 | 7630 | 7630 | 327 |
| 497 | 20230912 | 104600 | 1671183800 | 7630 | 7630 | 7630 | 7620 | 539 |
| 498 | 20230912 | 104500 | 1667071250 | 7630 | 7630 | 7630 | 7630 | 57 |
| 499 | 20230912 | 104400 | 1666636340 | 7630 | 7620 | 7630 | 7620 | 45 |
| 500 | 20230912 | 104300 | 1666293390 | 7620 | 7620 | 7620 | 7610 | 159 |
| 501 | 20230912 | 104200 | 1665082000 | 7620 | 7620 | 7620 | 7620 | 23 |
| 502 | 20230912 | 104100 | 1664906740 | 7610 | 7610 | 7610 | 7610 | 2736 |
| 503 | 20230912 | 104000 | 1644085780 | 7620 | 7620 | 7620 | 7620 | 2058 |
| 504 | 20230912 | 103900 | 1628403820 | 7630 | 7640 | 7640 | 7630 | 520 |
| 505 | 20230912 | 103800 | 1624436210 | 7640 | 7610 | 7640 | 7610 | 2223 |
| 506 | 20230912 | 103700 | 1607494950 | 7620 | 7620 | 7630 | 7620 | 147 |
| 507 | 20230912 | 103600 | 1606374780 | 7610 | 7620 | 7620 | 7610 | 199 |
| 508 | 20230912 | 103500 | 1604860380 | 7620 | 7610 | 7620 | 7610 | 331 |
| 509 | 20230912 | 103400 | 1602339770 | 7620 | 7640 | 7640 | 7610 | 455 |
| 510 | 20230912 | 103300 | 1598871240 | 7640 | 7620 | 7640 | 7620 | 29 |
| 511 | 20230912 | 103200 | 1598650220 | 7640 | 7610 | 7640 | 7610 | 969 |
| 512 | 20230912 | 103100 | 1591253720 | 7610 | 7610 | 7620 | 7610 | 2679 |
| 513 | 20230912 | 103000 | 1570865230 | 7620 | 7610 | 7620 | 7610 | 1077 |
| 514 | 20230912 | 102900 | 1562665230 | 7610 | 7620 | 7620 | 7610 | 3753 |
| 515 | 20230912 | 102800 | 1534100100 | 7620 | 7610 | 7620 | 7610 | 750 |
| 516 | 20230912 | 102700 | 1528386120 | 7620 | 7630 | 7630 | 7620 | 2912 |
| 517 | 20230912 | 102600 | 1506194820 | 7640 | 7630 | 7640 | 7620 | 506 |
| 518 | 20230912 | 102500 | 1502337800 | 7630 | 7630 | 7630 | 7630 | 261 |
| 519 | 20230912 | 102400 | 1500346370 | 7630 | 7630 | 7630 | 7620 | 864 |
| 520 | 20230912 | 102300 | 1493759540 | 7620 | 7630 | 7640 | 7620 | 3077 |
| 521 | 20230912 | 102200 | 1470308780 | 7630 | 7640 | 7640 | 7630 | 95 |
| 522 | 20230912 | 102100 | 1469583890 | 7630 | 7640 | 7640 | 7630 | 1061 |
| 523 | 20230912 | 102000 | 1461488440 | 7630 | 7630 | 7640 | 7630 | 1556 |
| 524 | 20230912 | 101900 | 1449601820 | 7630 | 7630 | 7640 | 7630 | 154 |
| 525 | 20230912 | 101800 | 1448426690 | 7640 | 7640 | 7640 | 7640 | 21 |
| 526 | 20230912 | 101700 | 1448266250 | 7640 | 7640 | 7640 | 7620 | 706 |
| 527 | 20230912 | 101600 | 1442883050 | 7640 | 7640 | 7640 | 7630 | 132 |
| 528 | 20230912 | 101500 | 1441875170 | 7640 | 7640 | 7650 | 7630 | 484 |
| 529 | 20230912 | 101400 | 1438178950 | 7620 | 7630 | 7630 | 7620 | 325 |
| 530 | 20230912 | 101300 | 1435702240 | 7630 | 7630 | 7630 | 7620 | 1869 |
| 531 | 20230912 | 101200 | 1421442730 | 7630 | 7620 | 7630 | 7620 | 562 |
| 532 | 20230912 | 101100 | 1417155520 | 7630 | 7620 | 7630 | 7620 | 943 |
| 533 | 20230912 | 101000 | 1409969680 | 7630 | 7630 | 7640 | 7620 | 2282 |
| 534 | 20230912 | 100900 | 1392572360 | 7630 | 7640 | 7640 | 7630 | 2005 |
| 535 | 20230912 | 100800 | 1377263410 | 7640 | 7630 | 7640 | 7630 | 274 |
| 536 | 20230912 | 100700 | 1375172090 | 7630 | 7620 | 7630 | 7620 | 2345 |
| 537 | 20230912 | 100600 | 1357293110 | 7620 | 7610 | 7630 | 7610 | 4192 |
| 538 | 20230912 | 100500 | 1325379240 | 7610 | 7630 | 7630 | 7610 | 19930 |
| 539 | 20230912 | 100400 | 1173562080 | 7630 | 7640 | 7640 | 7620 | 2525 |
| 540 | 20230912 | 100300 | 1154296340 | 7630 | 7640 | 7650 | 7630 | 2342 |
| 541 | 20230912 | 100200 | 1136414850 | 7650 | 7650 | 7650 | 7640 | 26 |
| 542 | 20230912 | 100100 | 1136216070 | 7650 | 7650 | 7650 | 7640 | 1637 |
| 543 | 20230912 | 100000 | 1123709230 | 7640 | 7660 | 7660 | 7640 | 1916 |
| 544 | 20230912 | 095900 | 1109059870 | 7660 | 7660 | 7670 | 7640 | 13123 |
| 545 | 20230912 | 095800 | 1008663180 | 7670 | 7670 | 7670 | 7660 | 791 |
| 546 | 20230912 | 095700 | 1002603520 | 7670 | 7660 | 7670 | 7660 | 678 |
| 547 | 20230912 | 095600 | 997407440 | 7660 | 7660 | 7670 | 7660 | 474 |
| 548 | 20230912 | 095500 | 993776480 | 7660 | 7670 | 7670 | 7660 | 3205 |
| 549 | 20230912 | 095400 | 969225120 | 7670 | 7670 | 7680 | 7670 | 877 |
| 550 | 20230912 | 095300 | 962498520 | 7670 | 7670 | 7680 | 7670 | 557 |
| 551 | 20230912 | 095200 | 958225230 | 7670 | 7670 | 7670 | 7660 | 2310 |
| 552 | 20230912 | 095100 | 940508240 | 7670 | 7670 | 7670 | 7660 | 173 |
| 553 | 20230912 | 095000 | 939181340 | 7660 | 7670 | 7680 | 7660 | 449 |
| 554 | 20230912 | 094900 | 935741480 | 7660 | 7660 | 7670 | 7660 | 5403 |
| 555 | 20230912 | 094800 | 894354390 | 7660 | 7690 | 7700 | 7660 | 8680 |
| 556 | 20230912 | 094700 | 827706890 | 7690 | 7700 | 7700 | 7690 | 4951 |
| 557 | 20230912 | 094600 | 789633530 | 7690 | 7710 | 7710 | 7690 | 4544 |
| 558 | 20230912 | 094500 | 754662330 | 7700 | 7720 | 7730 | 7700 | 8965 |
| 559 | 20230912 | 094400 | 685505030 | 7720 | 7740 | 7740 | 7720 | 5593 |
| 560 | 20230912 | 094300 | 642275850 | 7750 | 7740 | 7750 | 7740 | 3559 |
| 561 | 20230912 | 094200 | 614729180 | 7740 | 7750 | 7750 | 7740 | 2148 |
| 562 | 20230912 | 094100 | 598093650 | 7740 | 7750 | 7750 | 7740 | 822 |
| 563 | 20230912 | 094000 | 591728370 | 7750 | 7750 | 7750 | 7750 | 117 |
| 564 | 20230912 | 093900 | 590821620 | 7750 | 7750 | 7750 | 7750 | 420 |
| 565 | 20230912 | 093800 | 587566620 | 7750 | 7750 | 7750 | 7750 | 1337 |
| 566 | 20230912 | 093700 | 577204870 | 7760 | 7760 | 7760 | 7760 | 1189 |
| 567 | 20230912 | 093600 | 567978230 | 7750 | 7740 | 7750 | 7740 | 2458 |
| 568 | 20230912 | 093500 | 548936050 | 7740 | 7740 | 7740 | 7740 | 2815 |
| 569 | 20230912 | 093400 | 527147950 | 7750 | 7740 | 7750 | 7740 | 892 |
| 570 | 20230912 | 093300 | 520236120 | 7750 | 7740 | 7750 | 7740 | 1973 |
| 571 | 20230912 | 093200 | 504947670 | 7750 | 7750 | 7750 | 7740 | 860 |
| 572 | 20230912 | 093100 | 498286220 | 7750 | 7740 | 7750 | 7740 | 82 |
| 573 | 20230912 | 093000 | 497650820 | 7750 | 7750 | 7750 | 7750 | 252 |
| 574 | 20230912 | 092900 | 495697820 | 7750 | 7740 | 7750 | 7740 | 434 |
| 575 | 20230912 | 092800 | 492337990 | 7740 | 7750 | 7750 | 7740 | 845 |
| 576 | 20230912 | 092700 | 485790440 | 7750 | 7750 | 7760 | 7750 | 1240 |
| 577 | 20230912 | 092600 | 476180270 | 7760 | 7750 | 7760 | 7750 | 681 |
| 578 | 20230912 | 092500 | 470902310 | 7750 | 7750 | 7750 | 7740 | 1391 |
| 579 | 20230912 | 092400 | 460122310 | 7750 | 7760 | 7760 | 7740 | 3540 |
| 580 | 20230912 | 092300 | 432693100 | 7760 | 7750 | 7760 | 7740 | 1859 |
| 581 | 20230912 | 092200 | 418286810 | 7750 | 7740 | 7750 | 7740 | 442 |
| 582 | 20230912 | 092100 | 414862400 | 7750 | 7740 | 7750 | 7740 | 1719 |
| 583 | 20230912 | 092000 | 401548270 | 7750 | 7750 | 7750 | 7740 | 600 |
| 584 | 20230912 | 091900 | 396898580 | 7740 | 7740 | 7750 | 7740 | 2403 |
| 585 | 20230912 | 091800 | 378286870 | 7740 | 7730 | 7740 | 7730 | 839 |
| 586 | 20230912 | 091700 | 371801040 | 7730 | 7740 | 7750 | 7730 | 2181 |
| 587 | 20230912 | 091600 | 354920650 | 7740 | 7740 | 7740 | 7730 | 511 |
| 588 | 20230912 | 091500 | 350966320 | 7750 | 7740 | 7750 | 7730 | 1202 |
| 589 | 20230912 | 091400 | 341667510 | 7730 | 7730 | 7760 | 7730 | 3820 |
| 590 | 20230912 | 091300 | 312087100 | 7730 | 7740 | 7740 | 7730 | 664 |
| 591 | 20230912 | 091200 | 306953930 | 7740 | 7740 | 7740 | 7720 | 2150 |
| 592 | 20230912 | 091100 | 290327190 | 7740 | 7730 | 7740 | 7730 | 2926 |
| 593 | 20230912 | 091000 | 267690790 | 7740 | 7720 | 7740 | 7720 | 1689 |
| 594 | 20230912 | 090900 | 254620010 | 7720 | 7710 | 7740 | 7710 | 3156 |
| 595 | 20230912 | 090800 | 230227930 | 7720 | 7710 | 7720 | 7710 | 342 |
| 596 | 20230912 | 090700 | 227590200 | 7710 | 7710 | 7720 | 7710 | 1208 |
| 597 | 20230912 | 090600 | 218276050 | 7720 | 7710 | 7730 | 7710 | 754 |
| 598 | 20230912 | 090500 | 212454180 | 7710 | 7720 | 7730 | 7710 | 1196 |
| 599 | 20230912 | 090400 | 203226000 | 7720 | 7700 | 7730 | 7700 | 3882 |
| 600 | 20230912 | 090300 | 173296400 | 7710 | 7710 | 7710 | 7690 | 3836 |
| 601 | 20230912 | 090200 | 143750540 | 7720 | 7720 | 7730 | 7700 | 5045 |
| 602 | 20230912 | 090100 | 104861410 | 7720 | 7730 | 7730 | 7710 | 2609 |
| 603 | 20230912 | 090000 | 84723410 | 7750 | 7710 | 7780 | 7700 | 10554 |