30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 192500 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 5905 |
| 3 | 20230914 | 192400 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 4 | 20230914 | 192300 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 5 | 20230914 | 192200 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 6 | 20230914 | 192100 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 7 | 20230914 | 192000 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 8 | 20230914 | 191900 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 9 | 20230914 | 191800 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 10 | 20230914 | 191700 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 11 | 20230914 | 191600 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 12 | 20230914 | 191500 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 13 | 20230914 | 191400 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 14 | 20230914 | 191300 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 15 | 20230914 | 191200 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 16 | 20230914 | 191100 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 17 | 20230914 | 191000 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 18 | 20230914 | 190900 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 19 | 20230914 | 190800 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 20 | 20230914 | 190700 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 21 | 20230914 | 190600 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 22 | 20230914 | 190500 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 23 | 20230914 | 190400 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 24 | 20230914 | 190300 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 25 | 20230914 | 190200 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 26 | 20230914 | 190100 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 27 | 20230914 | 190000 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 28 | 20230914 | 185900 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 29 | 20230914 | 185800 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 30 | 20230914 | 185700 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 31 | 20230914 | 185600 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 32 | 20230914 | 185500 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 5905 |
| 33 | 20230914 | 185400 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 34 | 20230914 | 185300 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 35 | 20230914 | 185200 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 36 | 20230914 | 185100 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 37 | 20230914 | 185000 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 38 | 20230914 | 184900 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 39 | 20230914 | 184800 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 40 | 20230914 | 184700 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 41 | 20230914 | 184600 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 42 | 20230914 | 184500 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 43 | 20230914 | 184400 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 44 | 20230914 | 184300 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 45 | 20230914 | 184200 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 46 | 20230914 | 184100 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 47 | 20230914 | 184000 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 48 | 20230914 | 183900 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 49 | 20230914 | 183800 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 50 | 20230914 | 183700 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 51 | 20230914 | 183600 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 52 | 20230914 | 183500 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 53 | 20230914 | 183400 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 54 | 20230914 | 183300 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 55 | 20230914 | 183200 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 56 | 20230914 | 183100 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 57 | 20230914 | 183000 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 58 | 20230914 | 182900 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 59 | 20230914 | 182800 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 60 | 20230914 | 182700 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 61 | 20230914 | 182600 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 62 | 20230914 | 182500 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 5905 |
| 63 | 20230914 | 182400 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 64 | 20230914 | 182300 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 65 | 20230914 | 182200 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 66 | 20230914 | 182100 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 67 | 20230914 | 182000 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 68 | 20230914 | 181900 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 69 | 20230914 | 181800 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 70 | 20230914 | 181700 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 71 | 20230914 | 181600 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 72 | 20230914 | 181500 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 73 | 20230914 | 181400 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 74 | 20230914 | 181300 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 75 | 20230914 | 181200 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 76 | 20230914 | 181100 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 77 | 20230914 | 181000 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 78 | 20230914 | 180900 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 79 | 20230914 | 180800 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 80 | 20230914 | 180700 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 81 | 20230914 | 180600 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 82 | 20230914 | 180500 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 83 | 20230914 | 180400 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 84 | 20230914 | 180300 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 85 | 20230914 | 180200 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 86 | 20230914 | 180100 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 87 | 20230914 | 180000 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 88 | 20230914 | 175900 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 89 | 20230914 | 175800 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 90 | 20230914 | 175700 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 91 | 20230914 | 175600 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 92 | 20230914 | 175500 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 5905 |
| 93 | 20230914 | 175400 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 94 | 20230914 | 175300 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 95 | 20230914 | 175200 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 96 | 20230914 | 175100 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 97 | 20230914 | 175000 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 98 | 20230914 | 174900 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 99 | 20230914 | 174800 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 100 | 20230914 | 174700 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 101 | 20230914 | 174600 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 102 | 20230914 | 174500 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 103 | 20230914 | 174400 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 104 | 20230914 | 174300 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 105 | 20230914 | 174200 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 106 | 20230914 | 174100 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 107 | 20230914 | 174000 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 108 | 20230914 | 173900 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 109 | 20230914 | 173800 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 110 | 20230914 | 173700 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 111 | 20230914 | 173600 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 112 | 20230914 | 173500 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 113 | 20230914 | 173400 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 114 | 20230914 | 173300 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 115 | 20230914 | 173200 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 116 | 20230914 | 173100 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 117 | 20230914 | 173000 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 118 | 20230914 | 172900 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 119 | 20230914 | 172800 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 120 | 20230914 | 172700 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 121 | 20230914 | 172600 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 122 | 20230914 | 172500 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 5905 |
| 123 | 20230914 | 172400 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 124 | 20230914 | 172300 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 125 | 20230914 | 172200 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 126 | 20230914 | 172100 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 127 | 20230914 | 172000 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 128 | 20230914 | 171900 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 129 | 20230914 | 171800 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 130 | 20230914 | 171700 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 131 | 20230914 | 171600 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 132 | 20230914 | 171500 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 133 | 20230914 | 171400 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 134 | 20230914 | 171300 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 135 | 20230914 | 171200 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 136 | 20230914 | 171100 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 137 | 20230914 | 171000 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 138 | 20230914 | 170900 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 139 | 20230914 | 170800 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 140 | 20230914 | 170700 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 141 | 20230914 | 170600 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 142 | 20230914 | 170500 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 143 | 20230914 | 170400 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 144 | 20230914 | 170300 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 145 | 20230914 | 170200 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 146 | 20230914 | 170100 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 147 | 20230914 | 170000 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 148 | 20230914 | 165900 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 149 | 20230914 | 165800 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 150 | 20230914 | 165700 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 151 | 20230914 | 165600 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 152 | 20230914 | 165500 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 5905 |
| 153 | 20230914 | 165400 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 154 | 20230914 | 165300 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 155 | 20230914 | 165200 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 156 | 20230914 | 165100 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 157 | 20230914 | 165000 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 158 | 20230914 | 164900 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 159 | 20230914 | 164800 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 160 | 20230914 | 164700 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 161 | 20230914 | 164600 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 162 | 20230914 | 164500 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 163 | 20230914 | 164400 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 164 | 20230914 | 164300 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 165 | 20230914 | 164200 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 166 | 20230914 | 164100 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 167 | 20230914 | 164000 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 168 | 20230914 | 163900 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 169 | 20230914 | 163800 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 170 | 20230914 | 163700 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 171 | 20230914 | 163600 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 172 | 20230914 | 163500 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 173 | 20230914 | 163400 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 174 | 20230914 | 163300 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 175 | 20230914 | 163200 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 176 | 20230914 | 163100 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 177 | 20230914 | 163000 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 178 | 20230914 | 162900 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 179 | 20230914 | 162800 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 180 | 20230914 | 162700 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 181 | 20230914 | 162600 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 182 | 20230914 | 162500 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 5905 |
| 183 | 20230914 | 162400 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 184 | 20230914 | 162300 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 185 | 20230914 | 162200 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 186 | 20230914 | 162100 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 187 | 20230914 | 162000 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 188 | 20230914 | 161900 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 189 | 20230914 | 161800 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 190 | 20230914 | 161700 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 191 | 20230914 | 161600 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 192 | 20230914 | 161500 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 193 | 20230914 | 161400 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 194 | 20230914 | 161300 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 195 | 20230914 | 161200 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 196 | 20230914 | 161100 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 197 | 20230914 | 161000 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 198 | 20230914 | 160900 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 199 | 20230914 | 160800 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 200 | 20230914 | 160700 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 201 | 20230914 | 160600 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 202 | 20230914 | 160500 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 203 | 20230914 | 160400 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 204 | 20230914 | 160300 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 205 | 20230914 | 160200 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 206 | 20230914 | 160100 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 207 | 20230914 | 160000 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 208 | 20230914 | 155900 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 209 | 20230914 | 155800 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 210 | 20230914 | 155700 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 211 | 20230914 | 155600 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 212 | 20230914 | 155500 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 5905 |
| 213 | 20230914 | 155400 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 214 | 20230914 | 155300 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 215 | 20230914 | 155200 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 216 | 20230914 | 155100 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 217 | 20230914 | 155000 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 218 | 20230914 | 154900 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 219 | 20230914 | 154800 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 220 | 20230914 | 154700 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 221 | 20230914 | 154600 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 222 | 20230914 | 154500 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 223 | 20230914 | 154400 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 224 | 20230914 | 154300 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 225 | 20230914 | 154200 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 226 | 20230914 | 154100 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 227 | 20230914 | 154000 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 228 | 20230914 | 153900 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 229 | 20230914 | 153800 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 230 | 20230914 | 153700 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 231 | 20230914 | 153600 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 232 | 20230914 | 153500 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 233 | 20230914 | 153400 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 234 | 20230914 | 153300 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 235 | 20230914 | 153200 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 236 | 20230914 | 153100 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 0 |
| 237 | 20230914 | 153000 | 1086024230 | 7600 | 7600 | 7600 | 7600 | 5905 |
| 238 | 20230914 | 152900 | 1041146230 | 7640 | 7640 | 7640 | 7640 | 0 |
| 239 | 20230914 | 152800 | 1041146230 | 7640 | 7640 | 7640 | 7640 | 0 |
| 240 | 20230914 | 152700 | 1041146230 | 7640 | 7640 | 7640 | 7640 | 0 |
| 241 | 20230914 | 152600 | 1041146230 | 7640 | 7640 | 7640 | 7640 | 0 |
| 242 | 20230914 | 152500 | 1041146230 | 7640 | 7640 | 7640 | 7640 | 0 |
| 243 | 20230914 | 152400 | 1041146230 | 7640 | 7640 | 7640 | 7640 | 0 |
| 244 | 20230914 | 152300 | 1041146230 | 7640 | 7640 | 7640 | 7640 | 0 |
| 245 | 20230914 | 152200 | 1041146230 | 7640 | 7640 | 7640 | 7640 | 0 |
| 246 | 20230914 | 152100 | 1041146230 | 7640 | 7640 | 7640 | 7640 | 0 |
| 247 | 20230914 | 152000 | 1041146230 | 7640 | 7640 | 7640 | 7640 | 0 |
| 248 | 20230914 | 151900 | 1041146230 | 7640 | 7620 | 7640 | 7620 | 1413 |
| 249 | 20230914 | 151800 | 1030364010 | 7620 | 7620 | 7620 | 7610 | 236 |
| 250 | 20230914 | 151700 | 1028565770 | 7620 | 7590 | 7620 | 7590 | 1012 |
| 251 | 20230914 | 151600 | 1020865210 | 7610 | 7610 | 7610 | 7610 | 0 |
| 252 | 20230914 | 151500 | 1020865210 | 7610 | 7610 | 7610 | 7590 | 807 |
| 253 | 20230914 | 151400 | 1014725990 | 7610 | 7620 | 7620 | 7600 | 1244 |
| 254 | 20230914 | 151300 | 1005264150 | 7610 | 7620 | 7620 | 7610 | 301 |
| 255 | 20230914 | 151200 | 1002970910 | 7620 | 7600 | 7620 | 7600 | 233 |
| 256 | 20230914 | 151100 | 1001199430 | 7600 | 7570 | 7600 | 7560 | 551 |
| 257 | 20230914 | 151000 | 997029130 | 7580 | 7560 | 7580 | 7550 | 667 |
| 258 | 20230914 | 150900 | 991987400 | 7570 | 7570 | 7570 | 7560 | 295 |
| 259 | 20230914 | 150800 | 989754600 | 7570 | 7570 | 7570 | 7560 | 222 |
| 260 | 20230914 | 150700 | 988074170 | 7560 | 7570 | 7570 | 7560 | 448 |
| 261 | 20230914 | 150600 | 984682820 | 7570 | 7560 | 7570 | 7550 | 597 |
| 262 | 20230914 | 150500 | 980171390 | 7560 | 7570 | 7570 | 7560 | 160 |
| 263 | 20230914 | 150400 | 978961380 | 7570 | 7580 | 7580 | 7570 | 37 |
| 264 | 20230914 | 150300 | 978681150 | 7570 | 7570 | 7580 | 7570 | 543 |
| 265 | 20230914 | 150200 | 974566000 | 7550 | 7580 | 7580 | 7550 | 21 |
| 266 | 20230914 | 150100 | 974407320 | 7550 | 7580 | 7580 | 7550 | 221 |
| 267 | 20230914 | 150000 | 972733940 | 7580 | 7580 | 7580 | 7560 | 2793 |
| 268 | 20230914 | 145900 | 951618480 | 7570 | 7570 | 7570 | 7570 | 37 |
| 269 | 20230914 | 145800 | 951338390 | 7580 | 7590 | 7590 | 7580 | 51 |
| 270 | 20230914 | 145700 | 950951800 | 7580 | 7580 | 7580 | 7580 | 264 |
| 271 | 20230914 | 145600 | 948950680 | 7580 | 7590 | 7590 | 7580 | 269 |
| 272 | 20230914 | 145500 | 946911630 | 7570 | 7580 | 7590 | 7570 | 3951 |
| 273 | 20230914 | 145400 | 916985100 | 7580 | 7590 | 7590 | 7580 | 382 |
| 274 | 20230914 | 145300 | 914088440 | 7590 | 7580 | 7590 | 7580 | 613 |
| 275 | 20230914 | 145200 | 909441890 | 7580 | 7590 | 7590 | 7580 | 31 |
| 276 | 20230914 | 145100 | 909206900 | 7590 | 7600 | 7600 | 7590 | 975 |
| 277 | 20230914 | 145000 | 901799940 | 7600 | 7590 | 7610 | 7590 | 363 |
| 278 | 20230914 | 144900 | 899042760 | 7600 | 7610 | 7610 | 7590 | 71 |
| 279 | 20230914 | 144800 | 898503590 | 7600 | 7600 | 7600 | 7600 | 0 |
| 280 | 20230914 | 144700 | 898503590 | 7600 | 7600 | 7600 | 7600 | 0 |
| 281 | 20230914 | 144600 | 898503590 | 7600 | 7600 | 7600 | 7600 | 4 |
| 282 | 20230914 | 144500 | 898473190 | 7610 | 7610 | 7610 | 7610 | 3 |
| 283 | 20230914 | 144400 | 898450360 | 7590 | 7590 | 7590 | 7590 | 120 |
| 284 | 20230914 | 144300 | 897539560 | 7590 | 7590 | 7590 | 7590 | 500 |
| 285 | 20230914 | 144200 | 893744560 | 7590 | 7590 | 7590 | 7590 | 50 |
| 286 | 20230914 | 144100 | 893365060 | 7580 | 7580 | 7580 | 7580 | 0 |
| 287 | 20230914 | 144000 | 893365060 | 7580 | 7590 | 7590 | 7580 | 1174 |
| 288 | 20230914 | 143900 | 884464890 | 7590 | 7590 | 7590 | 7590 | 28 |
| 289 | 20230914 | 143800 | 884252370 | 7590 | 7600 | 7600 | 7590 | 2000 |
| 290 | 20230914 | 143700 | 869069380 | 7610 | 7610 | 7610 | 7610 | 0 |
| 291 | 20230914 | 143600 | 869069380 | 7610 | 7610 | 7610 | 7610 | 2 |
| 292 | 20230914 | 143500 | 869054160 | 7600 | 7600 | 7600 | 7600 | 0 |
| 293 | 20230914 | 143400 | 869054160 | 7600 | 7610 | 7610 | 7600 | 12 |
| 294 | 20230914 | 143300 | 868962850 | 7610 | 7610 | 7610 | 7610 | 1 |
| 295 | 20230914 | 143200 | 868955240 | 7600 | 7600 | 7600 | 7600 | 0 |
| 296 | 20230914 | 143100 | 868955240 | 7600 | 7600 | 7600 | 7600 | 4 |
| 297 | 20230914 | 143000 | 868924840 | 7600 | 7600 | 7600 | 7600 | 396 |
| 298 | 20230914 | 142900 | 865915240 | 7600 | 7610 | 7610 | 7600 | 598 |
| 299 | 20230914 | 142800 | 861369940 | 7610 | 7610 | 7610 | 7610 | 102 |
| 300 | 20230914 | 142700 | 860593720 | 7610 | 7610 | 7610 | 7610 | 0 |
| 301 | 20230914 | 142600 | 860593720 | 7610 | 7610 | 7610 | 7610 | 1 |
| 302 | 20230914 | 142500 | 860586110 | 7600 | 7600 | 7600 | 7600 | 0 |
| 303 | 20230914 | 142400 | 860586110 | 7600 | 7610 | 7610 | 7600 | 232 |
| 304 | 20230914 | 142300 | 858821660 | 7610 | 7610 | 7610 | 7610 | 1 |
| 305 | 20230914 | 142200 | 858814050 | 7610 | 7610 | 7610 | 7610 | 290 |
| 306 | 20230914 | 142100 | 856607150 | 7610 | 7610 | 7610 | 7610 | 59 |
| 307 | 20230914 | 142000 | 856158160 | 7610 | 7610 | 7610 | 7610 | 0 |
| 308 | 20230914 | 141900 | 856158160 | 7610 | 7610 | 7610 | 7610 | 1 |
| 309 | 20230914 | 141800 | 856150550 | 7610 | 7610 | 7610 | 7610 | 0 |
| 310 | 20230914 | 141700 | 856150550 | 7610 | 7610 | 7610 | 7600 | 258 |
| 311 | 20230914 | 141600 | 854187750 | 7600 | 7600 | 7600 | 7600 | 0 |
| 312 | 20230914 | 141500 | 854187750 | 7600 | 7600 | 7600 | 7600 | 98 |
| 313 | 20230914 | 141400 | 853442950 | 7600 | 7610 | 7610 | 7600 | 602 |
| 314 | 20230914 | 141300 | 848865410 | 7610 | 7610 | 7610 | 7610 | 52 |
| 315 | 20230914 | 141200 | 848469690 | 7610 | 7610 | 7610 | 7610 | 0 |
| 316 | 20230914 | 141100 | 848469690 | 7610 | 7610 | 7610 | 7610 | 14 |
| 317 | 20230914 | 141000 | 848363150 | 7600 | 7600 | 7600 | 7600 | 0 |
| 318 | 20230914 | 140900 | 848363150 | 7600 | 7600 | 7600 | 7600 | 0 |
| 319 | 20230914 | 140800 | 848363150 | 7600 | 7600 | 7600 | 7600 | 0 |
| 320 | 20230914 | 140700 | 848363150 | 7600 | 7600 | 7600 | 7600 | 0 |
| 321 | 20230914 | 140600 | 848363150 | 7600 | 7600 | 7600 | 7600 | 8 |
| 322 | 20230914 | 140500 | 848302350 | 7600 | 7600 | 7600 | 7600 | 23 |
| 323 | 20230914 | 140400 | 848127550 | 7600 | 7600 | 7600 | 7600 | 23 |
| 324 | 20230914 | 140300 | 847952750 | 7600 | 7600 | 7600 | 7600 | 253 |
| 325 | 20230914 | 140200 | 846029950 | 7600 | 7600 | 7600 | 7600 | 81 |
| 326 | 20230914 | 140100 | 845414350 | 7600 | 7600 | 7600 | 7600 | 63 |
| 327 | 20230914 | 140000 | 844935550 | 7600 | 7600 | 7600 | 7600 | 5 |
| 328 | 20230914 | 135900 | 844897550 | 7610 | 7610 | 7610 | 7610 | 1 |
| 329 | 20230914 | 135800 | 844889940 | 7600 | 7600 | 7600 | 7600 | 0 |
| 330 | 20230914 | 135700 | 844889940 | 7600 | 7600 | 7600 | 7600 | 0 |
| 331 | 20230914 | 135600 | 844889940 | 7600 | 7600 | 7600 | 7600 | 0 |
| 332 | 20230914 | 135500 | 844889940 | 7600 | 7620 | 7620 | 7600 | 63 |
| 333 | 20230914 | 135400 | 844410940 | 7620 | 7620 | 7620 | 7620 | 29 |
| 334 | 20230914 | 135300 | 844189960 | 7620 | 7620 | 7620 | 7620 | 1 |
| 335 | 20230914 | 135200 | 844182340 | 7580 | 7580 | 7580 | 7580 | 0 |
| 336 | 20230914 | 135100 | 844182340 | 7580 | 7610 | 7610 | 7580 | 1092 |
| 337 | 20230914 | 135000 | 835894080 | 7620 | 7610 | 7620 | 7600 | 356 |
| 338 | 20230914 | 134900 | 833185130 | 7610 | 7610 | 7610 | 7610 | 0 |
| 339 | 20230914 | 134800 | 833185130 | 7610 | 7610 | 7610 | 7610 | 50 |
| 340 | 20230914 | 134700 | 832804630 | 7620 | 7620 | 7620 | 7620 | 0 |
| 341 | 20230914 | 134600 | 832804630 | 7620 | 7630 | 7630 | 7620 | 728 |
| 342 | 20230914 | 134500 | 827256970 | 7630 | 7630 | 7630 | 7630 | 3 |
| 343 | 20230914 | 134400 | 827234080 | 7630 | 7630 | 7630 | 7630 | 592 |
| 344 | 20230914 | 134300 | 822717120 | 7630 | 7630 | 7630 | 7630 | 15 |
| 345 | 20230914 | 134200 | 822602670 | 7640 | 7640 | 7640 | 7640 | 0 |
| 346 | 20230914 | 134100 | 822602670 | 7640 | 7640 | 7640 | 7640 | 0 |
| 347 | 20230914 | 134000 | 822602670 | 7640 | 7640 | 7640 | 7640 | 512 |
| 348 | 20230914 | 133900 | 818690990 | 7640 | 7640 | 7640 | 7640 | 0 |
| 349 | 20230914 | 133800 | 818690990 | 7640 | 7640 | 7640 | 7640 | 8 |
| 350 | 20230914 | 133700 | 818629870 | 7640 | 7640 | 7640 | 7640 | 0 |
| 351 | 20230914 | 133600 | 818629870 | 7640 | 7630 | 7640 | 7630 | 36 |
| 352 | 20230914 | 133500 | 818354890 | 7640 | 7640 | 7640 | 7640 | 5 |
| 353 | 20230914 | 133400 | 818316690 | 7660 | 7640 | 7660 | 7630 | 1286 |
| 354 | 20230914 | 133300 | 808501830 | 7660 | 7650 | 7660 | 7650 | 561 |
| 355 | 20230914 | 133200 | 804210160 | 7650 | 7650 | 7650 | 7650 | 12 |
| 356 | 20230914 | 133100 | 804118360 | 7640 | 7640 | 7640 | 7640 | 0 |
| 357 | 20230914 | 133000 | 804118360 | 7640 | 7650 | 7650 | 7640 | 4 |
| 358 | 20230914 | 132900 | 804087790 | 7630 | 7630 | 7630 | 7630 | 1 |
| 359 | 20230914 | 132800 | 804080160 | 7630 | 7630 | 7630 | 7630 | 28 |
| 360 | 20230914 | 132700 | 803866520 | 7650 | 7650 | 7650 | 7650 | 30 |
| 361 | 20230914 | 132600 | 803637020 | 7640 | 7640 | 7640 | 7640 | 0 |
| 362 | 20230914 | 132500 | 803637020 | 7640 | 7640 | 7640 | 7640 | 105 |
| 363 | 20230914 | 132400 | 802834820 | 7630 | 7640 | 7640 | 7630 | 5 |
| 364 | 20230914 | 132300 | 802796660 | 7640 | 7630 | 7640 | 7630 | 242 |
| 365 | 20230914 | 132200 | 800948950 | 7640 | 7630 | 7640 | 7630 | 153 |
| 366 | 20230914 | 132100 | 799780560 | 7630 | 7640 | 7640 | 7630 | 710 |
| 367 | 20230914 | 132000 | 794356410 | 7650 | 7640 | 7650 | 7640 | 20 |
| 368 | 20230914 | 131900 | 794203460 | 7640 | 7650 | 7650 | 7640 | 120 |
| 369 | 20230914 | 131800 | 793285570 | 7650 | 7650 | 7650 | 7650 | 7 |
| 370 | 20230914 | 131700 | 793232020 | 7650 | 7650 | 7650 | 7650 | 210 |
| 371 | 20230914 | 131600 | 791625520 | 7650 | 7650 | 7650 | 7650 | 0 |
| 372 | 20230914 | 131500 | 791625520 | 7650 | 7650 | 7650 | 7650 | 0 |
| 373 | 20230914 | 131400 | 791625520 | 7650 | 7660 | 7660 | 7650 | 8 |
| 374 | 20230914 | 131300 | 791564250 | 7650 | 7650 | 7660 | 7650 | 197 |
| 375 | 20230914 | 131200 | 790057190 | 7650 | 7650 | 7650 | 7650 | 10 |
| 376 | 20230914 | 131100 | 789980690 | 7650 | 7650 | 7650 | 7650 | 370 |
| 377 | 20230914 | 131000 | 787150190 | 7650 | 7640 | 7650 | 7640 | 207 |
| 378 | 20230914 | 130900 | 785568040 | 7640 | 7640 | 7650 | 7640 | 62 |
| 379 | 20230914 | 130800 | 785094310 | 7650 | 7650 | 7650 | 7650 | 1 |
| 380 | 20230914 | 130700 | 785086660 | 7640 | 7640 | 7640 | 7640 | 4 |
| 381 | 20230914 | 130600 | 785056100 | 7650 | 7650 | 7650 | 7650 | 14 |
| 382 | 20230914 | 130500 | 784949000 | 7660 | 7660 | 7660 | 7660 | 0 |
| 383 | 20230914 | 130400 | 784949000 | 7660 | 7640 | 7660 | 7640 | 18 |
| 384 | 20230914 | 130300 | 784811420 | 7640 | 7630 | 7640 | 7630 | 74 |
| 385 | 20230914 | 130200 | 784246080 | 7640 | 7640 | 7640 | 7640 | 428 |
| 386 | 20230914 | 130100 | 780976160 | 7650 | 7650 | 7650 | 7650 | 15 |
| 387 | 20230914 | 130000 | 780861410 | 7650 | 7660 | 7660 | 7650 | 123 |
| 388 | 20230914 | 125900 | 779920430 | 7640 | 7660 | 7660 | 7640 | 934 |
| 389 | 20230914 | 125800 | 772767990 | 7660 | 7660 | 7660 | 7660 | 60 |
| 390 | 20230914 | 125700 | 772308390 | 7660 | 7660 | 7660 | 7660 | 701 |
| 391 | 20230914 | 125600 | 766938730 | 7660 | 7660 | 7660 | 7650 | 266 |
| 392 | 20230914 | 125500 | 764901180 | 7650 | 7650 | 7650 | 7650 | 36 |
| 393 | 20230914 | 125400 | 764625780 | 7650 | 7660 | 7660 | 7650 | 779 |
| 394 | 20230914 | 125300 | 758659690 | 7650 | 7650 | 7650 | 7650 | 9 |
| 395 | 20230914 | 125200 | 758590840 | 7650 | 7650 | 7650 | 7650 | 14 |
| 396 | 20230914 | 125100 | 758483740 | 7650 | 7650 | 7650 | 7650 | 170 |
| 397 | 20230914 | 125000 | 757183240 | 7650 | 7650 | 7650 | 7650 | 215 |
| 398 | 20230914 | 124900 | 755538490 | 7650 | 7650 | 7650 | 7650 | 15 |
| 399 | 20230914 | 124800 | 755423740 | 7650 | 7660 | 7660 | 7650 | 4 |
| 400 | 20230914 | 124700 | 755393120 | 7660 | 7660 | 7660 | 7660 | 0 |
| 401 | 20230914 | 124600 | 755393120 | 7660 | 7660 | 7660 | 7660 | 59 |
| 402 | 20230914 | 124500 | 754941180 | 7660 | 7660 | 7660 | 7660 | 10 |
| 403 | 20230914 | 124400 | 754864580 | 7650 | 7650 | 7650 | 7650 | 174 |
| 404 | 20230914 | 124300 | 753533480 | 7650 | 7650 | 7650 | 7650 | 333 |
| 405 | 20230914 | 124200 | 750986030 | 7640 | 7640 | 7640 | 7640 | 3 |
| 406 | 20230914 | 124100 | 750963110 | 7650 | 7650 | 7650 | 7650 | 1 |
| 407 | 20230914 | 124000 | 750955460 | 7630 | 7630 | 7630 | 7630 | 508 |
| 408 | 20230914 | 123900 | 747079420 | 7640 | 7640 | 7640 | 7640 | 0 |
| 409 | 20230914 | 123800 | 747079420 | 7640 | 7640 | 7640 | 7640 | 20 |
| 410 | 20230914 | 123700 | 746926620 | 7640 | 7640 | 7640 | 7640 | 0 |
| 411 | 20230914 | 123600 | 746926620 | 7640 | 7640 | 7640 | 7640 | 0 |
| 412 | 20230914 | 123500 | 746926620 | 7640 | 7640 | 7640 | 7640 | 0 |
| 413 | 20230914 | 123400 | 746926620 | 7640 | 7640 | 7640 | 7640 | 110 |
| 414 | 20230914 | 123300 | 746086220 | 7640 | 7640 | 7640 | 7640 | 5 |
| 415 | 20230914 | 123200 | 746048020 | 7640 | 7640 | 7640 | 7640 | 15 |
| 416 | 20230914 | 123100 | 745933420 | 7640 | 7640 | 7640 | 7640 | 195 |
| 417 | 20230914 | 123000 | 744443620 | 7640 | 7640 | 7640 | 7640 | 139 |
| 418 | 20230914 | 122900 | 743381660 | 7640 | 7640 | 7640 | 7640 | 4 |
| 419 | 20230914 | 122800 | 743351100 | 7640 | 7650 | 7650 | 7640 | 11 |
| 420 | 20230914 | 122700 | 743267050 | 7640 | 7640 | 7640 | 7640 | 109 |
| 421 | 20230914 | 122600 | 742434290 | 7640 | 7650 | 7650 | 7640 | 18 |
| 422 | 20230914 | 122500 | 742296710 | 7640 | 7630 | 7640 | 7630 | 75 |
| 423 | 20230914 | 122400 | 741723910 | 7630 | 7630 | 7630 | 7630 | 0 |
| 424 | 20230914 | 122300 | 741723910 | 7630 | 7640 | 7640 | 7630 | 13 |
| 425 | 20230914 | 122200 | 741624600 | 7640 | 7640 | 7640 | 7640 | 54 |
| 426 | 20230914 | 122100 | 741212040 | 7640 | 7640 | 7640 | 7640 | 50 |
| 427 | 20230914 | 122000 | 740830040 | 7640 | 7640 | 7640 | 7640 | 66 |
| 428 | 20230914 | 121900 | 740325800 | 7630 | 7630 | 7630 | 7630 | 0 |
| 429 | 20230914 | 121800 | 740325800 | 7630 | 7630 | 7630 | 7630 | 2 |
| 430 | 20230914 | 121700 | 740310540 | 7630 | 7630 | 7630 | 7630 | 4 |
| 431 | 20230914 | 121600 | 740280020 | 7630 | 7630 | 7630 | 7630 | 26 |
| 432 | 20230914 | 121500 | 740081640 | 7630 | 7630 | 7630 | 7630 | 51 |
| 433 | 20230914 | 121400 | 739692510 | 7650 | 7650 | 7650 | 7650 | 0 |
| 434 | 20230914 | 121300 | 739692510 | 7650 | 7650 | 7650 | 7650 | 9 |
| 435 | 20230914 | 121200 | 739623660 | 7620 | 7620 | 7620 | 7620 | 164 |
| 436 | 20230914 | 121100 | 738373980 | 7620 | 7620 | 7620 | 7620 | 47 |
| 437 | 20230914 | 121000 | 738015840 | 7620 | 7620 | 7620 | 7620 | 31 |
| 438 | 20230914 | 120900 | 737779620 | 7620 | 7620 | 7620 | 7620 | 145 |
| 439 | 20230914 | 120800 | 736674720 | 7650 | 7650 | 7650 | 7650 | 0 |
| 440 | 20230914 | 120700 | 736674720 | 7650 | 7650 | 7650 | 7650 | 0 |
| 441 | 20230914 | 120600 | 736674720 | 7650 | 7650 | 7650 | 7650 | 0 |
| 442 | 20230914 | 120500 | 736674720 | 7650 | 7650 | 7650 | 7650 | 0 |
| 443 | 20230914 | 120400 | 736674720 | 7650 | 7620 | 7650 | 7620 | 22 |
| 444 | 20230914 | 120300 | 736507020 | 7650 | 7650 | 7650 | 7650 | 0 |
| 445 | 20230914 | 120200 | 736507020 | 7650 | 7650 | 7650 | 7650 | 0 |
| 446 | 20230914 | 120100 | 736507020 | 7650 | 7650 | 7650 | 7650 | 0 |
| 447 | 20230914 | 120000 | 736507020 | 7650 | 7650 | 7650 | 7650 | 100 |
| 448 | 20230914 | 115900 | 735742020 | 7650 | 7650 | 7650 | 7650 | 0 |
| 449 | 20230914 | 115800 | 735742020 | 7650 | 7650 | 7650 | 7650 | 0 |
| 450 | 20230914 | 115700 | 735742020 | 7650 | 7650 | 7650 | 7650 | 4 |
| 451 | 20230914 | 115600 | 735711420 | 7650 | 7610 | 7650 | 7610 | 179 |
| 452 | 20230914 | 115500 | 734348070 | 7620 | 7620 | 7620 | 7620 | 88 |
| 453 | 20230914 | 115400 | 733677510 | 7620 | 7620 | 7620 | 7620 | 0 |
| 454 | 20230914 | 115300 | 733677510 | 7620 | 7620 | 7620 | 7620 | 2 |
| 455 | 20230914 | 115200 | 733662270 | 7610 | 7610 | 7610 | 7610 | 1 |
| 456 | 20230914 | 115100 | 733654660 | 7600 | 7600 | 7600 | 7600 | 10 |
| 457 | 20230914 | 115000 | 733578660 | 7580 | 7580 | 7580 | 7580 | 0 |
| 458 | 20230914 | 114900 | 733578660 | 7580 | 7630 | 7630 | 7580 | 2549 |
| 459 | 20230914 | 114800 | 714168510 | 7640 | 7640 | 7640 | 7640 | 0 |
| 460 | 20230914 | 114700 | 714168510 | 7640 | 7640 | 7640 | 7640 | 1 |
| 461 | 20230914 | 114600 | 714160870 | 7620 | 7630 | 7630 | 7620 | 101 |
| 462 | 20230914 | 114500 | 713390880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 463 | 20230914 | 114400 | 713390880 | 7630 | 7630 | 7630 | 7630 | 11 |
| 464 | 20230914 | 114300 | 713306950 | 7630 | 7630 | 7630 | 7630 | 104 |
| 465 | 20230914 | 114200 | 712513430 | 7630 | 7630 | 7640 | 7630 | 2590 |
| 466 | 20230914 | 114100 | 692746910 | 7630 | 7630 | 7630 | 7630 | 0 |
| 467 | 20230914 | 114000 | 692746910 | 7630 | 7620 | 7630 | 7620 | 237 |
| 468 | 20230914 | 113900 | 690940800 | 7620 | 7620 | 7620 | 7620 | 0 |
| 469 | 20230914 | 113800 | 690940800 | 7620 | 7620 | 7620 | 7620 | 0 |
| 470 | 20230914 | 113700 | 690940800 | 7620 | 7620 | 7620 | 7620 | 510 |
| 471 | 20230914 | 113600 | 687054600 | 7610 | 7610 | 7610 | 7610 | 395 |
| 472 | 20230914 | 113500 | 684048650 | 7630 | 7630 | 7630 | 7630 | 0 |
| 473 | 20230914 | 113400 | 684048650 | 7630 | 7630 | 7630 | 7630 | 1 |
| 474 | 20230914 | 113300 | 684041020 | 7600 | 7600 | 7600 | 7600 | 1 |
| 475 | 20230914 | 113200 | 684033420 | 7600 | 7610 | 7610 | 7600 | 719 |
| 476 | 20230914 | 113100 | 678563570 | 7600 | 7600 | 7600 | 7600 | 1 |
| 477 | 20230914 | 113000 | 678555970 | 7600 | 7600 | 7600 | 7600 | 504 |
| 478 | 20230914 | 112900 | 674725570 | 7600 | 7610 | 7610 | 7600 | 7 |
| 479 | 20230914 | 112800 | 674672330 | 7600 | 7600 | 7600 | 7600 | 82 |
| 480 | 20230914 | 112700 | 674049130 | 7600 | 7610 | 7610 | 7600 | 1597 |
| 481 | 20230914 | 112600 | 661907710 | 7610 | 7610 | 7610 | 7610 | 328 |
| 482 | 20230914 | 112500 | 659411630 | 7610 | 7610 | 7610 | 7610 | 203 |
| 483 | 20230914 | 112400 | 657866800 | 7630 | 7630 | 7630 | 7630 | 50 |
| 484 | 20230914 | 112300 | 657485300 | 7630 | 7630 | 7630 | 7630 | 0 |
| 485 | 20230914 | 112200 | 657485300 | 7630 | 7630 | 7630 | 7630 | 23 |
| 486 | 20230914 | 112100 | 657309810 | 7610 | 7610 | 7610 | 7610 | 0 |
| 487 | 20230914 | 112000 | 657309810 | 7610 | 7610 | 7610 | 7610 | 12 |
| 488 | 20230914 | 111900 | 657218490 | 7610 | 7610 | 7610 | 7610 | 1 |
| 489 | 20230914 | 111800 | 657210880 | 7610 | 7620 | 7620 | 7610 | 1497 |
| 490 | 20230914 | 111700 | 645812740 | 7630 | 7630 | 7630 | 7620 | 57 |
| 491 | 20230914 | 111600 | 645377880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 492 | 20230914 | 111500 | 645377880 | 7630 | 7640 | 7640 | 7630 | 188 |
| 493 | 20230914 | 111400 | 643941810 | 7640 | 7630 | 7640 | 7630 | 245 |
| 494 | 20230914 | 111300 | 642071810 | 7630 | 7630 | 7630 | 7630 | 0 |
| 495 | 20230914 | 111200 | 642071810 | 7630 | 7640 | 7640 | 7630 | 59 |
| 496 | 20230914 | 111100 | 641621560 | 7650 | 7650 | 7650 | 7650 | 201 |
| 497 | 20230914 | 111000 | 640083910 | 7640 | 7640 | 7640 | 7640 | 320 |
| 498 | 20230914 | 110900 | 637639110 | 7640 | 7640 | 7640 | 7640 | 225 |
| 499 | 20230914 | 110800 | 635920110 | 7640 | 7630 | 7640 | 7630 | 1363 |
| 500 | 20230914 | 110700 | 625516940 | 7640 | 7640 | 7640 | 7640 | 2 |
| 501 | 20230914 | 110600 | 625501660 | 7640 | 7630 | 7640 | 7630 | 60 |
| 502 | 20230914 | 110500 | 625043360 | 7640 | 7640 | 7640 | 7640 | 0 |
| 503 | 20230914 | 110400 | 625043360 | 7640 | 7640 | 7640 | 7640 | 0 |
| 504 | 20230914 | 110300 | 625043360 | 7640 | 7640 | 7640 | 7640 | 100 |
| 505 | 20230914 | 110200 | 624279360 | 7640 | 7640 | 7640 | 7640 | 0 |
| 506 | 20230914 | 110100 | 624279360 | 7640 | 7640 | 7640 | 7640 | 38 |
| 507 | 20230914 | 110000 | 623989040 | 7650 | 7640 | 7650 | 7640 | 134 |
| 508 | 20230914 | 105900 | 622965080 | 7640 | 7640 | 7640 | 7640 | 0 |
| 509 | 20230914 | 105800 | 622965080 | 7640 | 7640 | 7640 | 7640 | 50 |
| 510 | 20230914 | 105700 | 622583080 | 7640 | 7640 | 7640 | 7640 | 449 |
| 511 | 20230914 | 105600 | 619152720 | 7640 | 7640 | 7640 | 7640 | 5 |
| 512 | 20230914 | 105500 | 619114520 | 7640 | 7640 | 7640 | 7640 | 332 |
| 513 | 20230914 | 105400 | 616578040 | 7650 | 7640 | 7650 | 7640 | 304 |
| 514 | 20230914 | 105300 | 614255470 | 7640 | 7640 | 7640 | 7640 | 136 |
| 515 | 20230914 | 105200 | 613216430 | 7600 | 7600 | 7600 | 7600 | 0 |
| 516 | 20230914 | 105100 | 613216430 | 7600 | 7630 | 7630 | 7600 | 502 |
| 517 | 20230914 | 105000 | 609386230 | 7630 | 7600 | 7630 | 7600 | 113 |
| 518 | 20230914 | 104900 | 608527360 | 7620 | 7620 | 7620 | 7620 | 0 |
| 519 | 20230914 | 104800 | 608527360 | 7620 | 7620 | 7620 | 7620 | 300 |
| 520 | 20230914 | 104700 | 606241360 | 7620 | 7620 | 7620 | 7620 | 1 |
| 521 | 20230914 | 104600 | 606233740 | 7560 | 7580 | 7600 | 7560 | 2981 |
| 522 | 20230914 | 104500 | 583609850 | 7570 | 7570 | 7600 | 7570 | 25 |
| 523 | 20230914 | 104400 | 583420510 | 7600 | 7570 | 7600 | 7570 | 42 |
| 524 | 20230914 | 104300 | 583101970 | 7600 | 7600 | 7600 | 7600 | 0 |
| 525 | 20230914 | 104200 | 583101970 | 7600 | 7590 | 7600 | 7590 | 662 |
| 526 | 20230914 | 104100 | 578070780 | 7600 | 7600 | 7600 | 7600 | 0 |
| 527 | 20230914 | 104000 | 578070780 | 7600 | 7570 | 7600 | 7570 | 2653 |
| 528 | 20230914 | 103900 | 557987510 | 7600 | 7600 | 7600 | 7600 | 2 |
| 529 | 20230914 | 103800 | 557972310 | 7570 | 7600 | 7600 | 7570 | 708 |
| 530 | 20230914 | 103700 | 552610260 | 7600 | 7600 | 7600 | 7600 | 0 |
| 531 | 20230914 | 103600 | 552610260 | 7600 | 7570 | 7600 | 7560 | 621 |
| 532 | 20230914 | 103500 | 547912360 | 7570 | 7560 | 7570 | 7560 | 806 |
| 533 | 20230914 | 103400 | 541818950 | 7560 | 7580 | 7580 | 7560 | 616 |
| 534 | 20230914 | 103300 | 537155520 | 7600 | 7600 | 7600 | 7600 | 2 |
| 535 | 20230914 | 103200 | 537140320 | 7580 | 7600 | 7600 | 7570 | 3 |
| 536 | 20230914 | 103100 | 537117570 | 7570 | 7570 | 7580 | 7570 | 1253 |
| 537 | 20230914 | 103000 | 527631860 | 7570 | 7570 | 7570 | 7570 | 172 |
| 538 | 20230914 | 102900 | 526329820 | 7570 | 7580 | 7600 | 7570 | 949 |
| 539 | 20230914 | 102800 | 519140390 | 7580 | 7580 | 7580 | 7580 | 3 |
| 540 | 20230914 | 102700 | 519117650 | 7600 | 7600 | 7600 | 7600 | 0 |
| 541 | 20230914 | 102600 | 519117650 | 7600 | 7580 | 7600 | 7570 | 8 |
| 542 | 20230914 | 102500 | 519056990 | 7570 | 7580 | 7580 | 7570 | 3740 |
| 543 | 20230914 | 102400 | 490715430 | 7580 | 7580 | 7580 | 7580 | 495 |
| 544 | 20230914 | 102300 | 486963330 | 7590 | 7590 | 7590 | 7590 | 104 |
| 545 | 20230914 | 102200 | 486173970 | 7590 | 7590 | 7590 | 7590 | 37 |
| 546 | 20230914 | 102100 | 485893140 | 7580 | 7580 | 7580 | 7580 | 486 |
| 547 | 20230914 | 102000 | 482209260 | 7570 | 7570 | 7570 | 7570 | 8 |
| 548 | 20230914 | 101900 | 482148700 | 7580 | 7600 | 7600 | 7580 | 481 |
| 549 | 20230914 | 101800 | 478502600 | 7580 | 7620 | 7620 | 7580 | 2013 |
| 550 | 20230914 | 101700 | 463229500 | 7610 | 7610 | 7610 | 7610 | 1 |
| 551 | 20230914 | 101600 | 463221890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 552 | 20230914 | 101500 | 463221890 | 7620 | 7620 | 7620 | 7620 | 1 |
| 553 | 20230914 | 101400 | 463214270 | 7620 | 7620 | 7620 | 7620 | 0 |
| 554 | 20230914 | 101300 | 463214270 | 7620 | 7620 | 7620 | 7620 | 1 |
| 555 | 20230914 | 101200 | 463206650 | 7590 | 7590 | 7590 | 7590 | 30 |
| 556 | 20230914 | 101100 | 462978950 | 7590 | 7580 | 7590 | 7580 | 226 |
| 557 | 20230914 | 101000 | 461263650 | 7590 | 7590 | 7590 | 7580 | 281 |
| 558 | 20230914 | 100900 | 459133380 | 7570 | 7570 | 7570 | 7570 | 200 |
| 559 | 20230914 | 100800 | 457619380 | 7590 | 7580 | 7610 | 7570 | 2340 |
| 560 | 20230914 | 100700 | 439881190 | 7580 | 7600 | 7600 | 7580 | 2583 |
| 561 | 20230914 | 100600 | 420269860 | 7610 | 7620 | 7620 | 7610 | 582 |
| 562 | 20230914 | 100500 | 415840430 | 7620 | 7630 | 7630 | 7620 | 698 |
| 563 | 20230914 | 100400 | 410519000 | 7650 | 7630 | 7650 | 7630 | 27 |
| 564 | 20230914 | 100300 | 410312550 | 7630 | 7610 | 7630 | 7610 | 58 |
| 565 | 20230914 | 100200 | 409871010 | 7610 | 7620 | 7620 | 7610 | 348 |
| 566 | 20230914 | 100100 | 407220240 | 7630 | 7640 | 7640 | 7630 | 369 |
| 567 | 20230914 | 100000 | 404404550 | 7640 | 7640 | 7640 | 7640 | 70 |
| 568 | 20230914 | 095900 | 403869750 | 7640 | 7630 | 7640 | 7630 | 171 |
| 569 | 20230914 | 095800 | 402563520 | 7630 | 7640 | 7640 | 7630 | 109 |
| 570 | 20230914 | 095700 | 401731840 | 7640 | 7660 | 7670 | 7640 | 84 |
| 571 | 20230914 | 095600 | 401089200 | 7660 | 7660 | 7670 | 7660 | 120 |
| 572 | 20230914 | 095500 | 400169970 | 7660 | 7660 | 7660 | 7660 | 374 |
| 573 | 20230914 | 095400 | 397305130 | 7650 | 7650 | 7650 | 7650 | 30 |
| 574 | 20230914 | 095300 | 397075630 | 7650 | 7650 | 7650 | 7630 | 672 |
| 575 | 20230914 | 095200 | 391943330 | 7640 | 7640 | 7640 | 7640 | 749 |
| 576 | 20230914 | 095100 | 386220970 | 7630 | 7630 | 7640 | 7630 | 275 |
| 577 | 20230914 | 095000 | 384122080 | 7640 | 7640 | 7640 | 7640 | 98 |
| 578 | 20230914 | 094900 | 383373360 | 7640 | 7640 | 7640 | 7640 | 70 |
| 579 | 20230914 | 094800 | 382838560 | 7630 | 7630 | 7630 | 7630 | 107 |
| 580 | 20230914 | 094700 | 382022150 | 7630 | 7630 | 7640 | 7630 | 707 |
| 581 | 20230914 | 094600 | 376625930 | 7630 | 7630 | 7630 | 7630 | 570 |
| 582 | 20230914 | 094500 | 372276830 | 7630 | 7630 | 7630 | 7630 | 503 |
| 583 | 20230914 | 094400 | 368438940 | 7640 | 7640 | 7640 | 7640 | 0 |
| 584 | 20230914 | 094300 | 368438940 | 7640 | 7640 | 7640 | 7640 | 20 |
| 585 | 20230914 | 094200 | 368286140 | 7630 | 7630 | 7630 | 7630 | 334 |
| 586 | 20230914 | 094100 | 365737720 | 7630 | 7630 | 7630 | 7620 | 191 |
| 587 | 20230914 | 094000 | 364281060 | 7630 | 7680 | 7680 | 7630 | 850 |
| 588 | 20230914 | 093900 | 357790290 | 7700 | 7630 | 7700 | 7620 | 2156 |
| 589 | 20230914 | 093800 | 341266380 | 7630 | 7620 | 7630 | 7620 | 202 |
| 590 | 20230914 | 093700 | 339725410 | 7620 | 7620 | 7620 | 7620 | 298 |
| 591 | 20230914 | 093600 | 337454650 | 7620 | 7590 | 7620 | 7580 | 60 |
| 592 | 20230914 | 093500 | 336999350 | 7590 | 7610 | 7610 | 7590 | 775 |
| 593 | 20230914 | 093400 | 331109700 | 7610 | 7610 | 7610 | 7610 | 130 |
| 594 | 20230914 | 093300 | 330120400 | 7610 | 7620 | 7620 | 7610 | 55 |
| 595 | 20230914 | 093200 | 329701800 | 7620 | 7620 | 7620 | 7620 | 1 |
| 596 | 20230914 | 093100 | 329694180 | 7590 | 7590 | 7590 | 7580 | 557 |
| 597 | 20230914 | 093000 | 325471570 | 7600 | 7600 | 7600 | 7600 | 145 |
| 598 | 20230914 | 092900 | 324369570 | 7630 | 7580 | 7630 | 7580 | 285 |
| 599 | 20230914 | 092800 | 322205020 | 7580 | 7580 | 7580 | 7580 | 1347 |
| 600 | 20230914 | 092700 | 311994760 | 7580 | 7590 | 7590 | 7580 | 210 |
| 601 | 20230914 | 092600 | 310402580 | 7590 | 7590 | 7590 | 7590 | 199 |
| 602 | 20230914 | 092500 | 308892170 | 7590 | 7600 | 7600 | 7590 | 445 |
| 603 | 20230914 | 092400 | 305514320 | 7600 | 7600 | 7600 | 7600 | 57 |
| 604 | 20230914 | 092300 | 305081120 | 7600 | 7590 | 7600 | 7590 | 213 |
| 605 | 20230914 | 092200 | 303462430 | 7590 | 7600 | 7600 | 7590 | 335 |
| 606 | 20230914 | 092100 | 300919180 | 7620 | 7620 | 7630 | 7600 | 54 |
| 607 | 20230914 | 092000 | 300508470 | 7630 | 7620 | 7630 | 7620 | 586 |
| 608 | 20230914 | 091900 | 296043120 | 7620 | 7620 | 7620 | 7620 | 202 |
| 609 | 20230914 | 091800 | 294503880 | 7600 | 7600 | 7600 | 7600 | 101 |
| 610 | 20230914 | 091700 | 293736280 | 7590 | 7580 | 7590 | 7580 | 204 |
| 611 | 20230914 | 091600 | 292188800 | 7580 | 7580 | 7580 | 7580 | 75 |
| 612 | 20230914 | 091500 | 291620300 | 7590 | 7620 | 7630 | 7590 | 3338 |
| 613 | 20230914 | 091400 | 266237160 | 7630 | 7630 | 7630 | 7630 | 5 |
| 614 | 20230914 | 091300 | 266199010 | 7600 | 7610 | 7620 | 7600 | 526 |
| 615 | 20230914 | 091200 | 262197550 | 7580 | 7580 | 7580 | 7580 | 1 |
| 616 | 20230914 | 091100 | 262189970 | 7580 | 7620 | 7620 | 7580 | 201 |
| 617 | 20230914 | 091000 | 260664390 | 7630 | 7630 | 7630 | 7630 | 131 |
| 618 | 20230914 | 090900 | 259664860 | 7600 | 7630 | 7630 | 7580 | 695 |
| 619 | 20230914 | 090800 | 254391520 | 7580 | 7690 | 7690 | 7570 | 1653 |
| 620 | 20230914 | 090700 | 241829440 | 7650 | 7600 | 7690 | 7560 | 4621 |
| 621 | 20230914 | 090600 | 206424710 | 7600 | 7630 | 7630 | 7550 | 227 |
| 622 | 20230914 | 090500 | 204707460 | 7630 | 7640 | 7640 | 7560 | 367 |
| 623 | 20230914 | 090400 | 201921570 | 7600 | 7580 | 7650 | 7560 | 1042 |
| 624 | 20230914 | 090300 | 194007370 | 7590 | 7600 | 7640 | 7590 | 166 |
| 625 | 20230914 | 090200 | 192746140 | 7660 | 7660 | 7670 | 7600 | 3318 |
| 626 | 20230914 | 090100 | 167516490 | 7660 | 7620 | 7670 | 7600 | 770 |
| 627 | 20230914 | 090000 | 161649910 | 7690 | 7510 | 7730 | 7480 | 21504 |