31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 192600 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 6142 |
| 3 | 20230913 | 192500 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 4 | 20230913 | 192400 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 5 | 20230913 | 192300 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 6 | 20230913 | 192200 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 7 | 20230913 | 192100 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 8 | 20230913 | 192000 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 9 | 20230913 | 191900 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 10 | 20230913 | 191800 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 11 | 20230913 | 191700 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 12 | 20230913 | 191600 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 13 | 20230913 | 191500 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 14 | 20230913 | 191400 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 15 | 20230913 | 191300 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 16 | 20230913 | 191200 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 17 | 20230913 | 191100 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 18 | 20230913 | 191000 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 19 | 20230913 | 190900 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 20 | 20230913 | 190800 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 21 | 20230913 | 190700 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 22 | 20230913 | 190600 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 23 | 20230913 | 190500 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 24 | 20230913 | 190400 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 25 | 20230913 | 190300 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 26 | 20230913 | 190200 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 27 | 20230913 | 190100 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 28 | 20230913 | 190000 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 29 | 20230913 | 185900 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 30 | 20230913 | 185800 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 31 | 20230913 | 185700 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 32 | 20230913 | 185600 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 6142 |
| 33 | 20230913 | 185500 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 34 | 20230913 | 185400 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 35 | 20230913 | 185300 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 36 | 20230913 | 185200 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 37 | 20230913 | 185100 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 38 | 20230913 | 185000 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 39 | 20230913 | 184900 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 40 | 20230913 | 184800 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 41 | 20230913 | 184700 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 42 | 20230913 | 184600 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 43 | 20230913 | 184500 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 44 | 20230913 | 184400 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 45 | 20230913 | 184300 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 46 | 20230913 | 184200 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 47 | 20230913 | 184100 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 48 | 20230913 | 184000 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 49 | 20230913 | 183900 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 50 | 20230913 | 183800 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 51 | 20230913 | 183700 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 52 | 20230913 | 183600 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 53 | 20230913 | 183500 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 54 | 20230913 | 183400 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 55 | 20230913 | 183300 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 56 | 20230913 | 183200 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 57 | 20230913 | 183100 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 58 | 20230913 | 183000 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 59 | 20230913 | 182900 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 60 | 20230913 | 182800 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 61 | 20230913 | 182700 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 62 | 20230913 | 182600 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 6142 |
| 63 | 20230913 | 182500 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 64 | 20230913 | 182400 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 65 | 20230913 | 182300 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 66 | 20230913 | 182200 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 67 | 20230913 | 182100 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 68 | 20230913 | 182000 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 69 | 20230913 | 181900 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 70 | 20230913 | 181800 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 71 | 20230913 | 181700 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 72 | 20230913 | 181600 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 73 | 20230913 | 181500 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 74 | 20230913 | 181400 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 75 | 20230913 | 181300 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 76 | 20230913 | 181200 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 77 | 20230913 | 181100 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 78 | 20230913 | 181000 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 79 | 20230913 | 180900 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 80 | 20230913 | 180800 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 81 | 20230913 | 180700 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 82 | 20230913 | 180600 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 83 | 20230913 | 180500 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 84 | 20230913 | 180400 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 85 | 20230913 | 180300 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 86 | 20230913 | 180200 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 87 | 20230913 | 180100 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 88 | 20230913 | 180000 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 89 | 20230913 | 175900 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 90 | 20230913 | 175800 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 91 | 20230913 | 175700 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 92 | 20230913 | 175600 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 6142 |
| 93 | 20230913 | 175500 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 94 | 20230913 | 175400 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 95 | 20230913 | 175300 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 96 | 20230913 | 175200 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 97 | 20230913 | 175100 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 98 | 20230913 | 175000 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 99 | 20230913 | 174900 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 100 | 20230913 | 174800 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 101 | 20230913 | 174700 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 102 | 20230913 | 174600 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 103 | 20230913 | 174500 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 104 | 20230913 | 174400 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 105 | 20230913 | 174300 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 106 | 20230913 | 174200 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 107 | 20230913 | 174100 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 108 | 20230913 | 174000 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 109 | 20230913 | 173900 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 110 | 20230913 | 173800 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 111 | 20230913 | 173700 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 112 | 20230913 | 173600 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 113 | 20230913 | 173500 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 114 | 20230913 | 173400 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 115 | 20230913 | 173300 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 116 | 20230913 | 173200 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 117 | 20230913 | 173100 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 118 | 20230913 | 173000 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 119 | 20230913 | 172900 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 120 | 20230913 | 172800 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 121 | 20230913 | 172700 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 122 | 20230913 | 172600 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 6142 |
| 123 | 20230913 | 172500 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 124 | 20230913 | 172400 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 125 | 20230913 | 172300 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 126 | 20230913 | 172200 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 127 | 20230913 | 172100 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 128 | 20230913 | 172000 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 129 | 20230913 | 171900 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 130 | 20230913 | 171800 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 131 | 20230913 | 171700 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 132 | 20230913 | 171600 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 133 | 20230913 | 171500 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 134 | 20230913 | 171400 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 135 | 20230913 | 171300 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 136 | 20230913 | 171200 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 137 | 20230913 | 171100 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 138 | 20230913 | 171000 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 139 | 20230913 | 170900 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 140 | 20230913 | 170800 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 141 | 20230913 | 170700 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 142 | 20230913 | 170600 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 143 | 20230913 | 170500 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 144 | 20230913 | 170400 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 145 | 20230913 | 170300 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 146 | 20230913 | 170200 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 147 | 20230913 | 170100 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 148 | 20230913 | 170000 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 149 | 20230913 | 165900 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 150 | 20230913 | 165800 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 151 | 20230913 | 165700 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 152 | 20230913 | 165600 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 6142 |
| 153 | 20230913 | 165500 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 154 | 20230913 | 165400 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 155 | 20230913 | 165300 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 156 | 20230913 | 165200 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 157 | 20230913 | 165100 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 158 | 20230913 | 165000 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 159 | 20230913 | 164900 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 160 | 20230913 | 164800 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 161 | 20230913 | 164700 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 162 | 20230913 | 164600 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 163 | 20230913 | 164500 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 164 | 20230913 | 164400 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 165 | 20230913 | 164300 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 166 | 20230913 | 164200 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 167 | 20230913 | 164100 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 168 | 20230913 | 164000 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 169 | 20230913 | 163900 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 170 | 20230913 | 163800 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 171 | 20230913 | 163700 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 172 | 20230913 | 163600 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 173 | 20230913 | 163500 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 174 | 20230913 | 163400 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 175 | 20230913 | 163300 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 176 | 20230913 | 163200 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 177 | 20230913 | 163100 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 178 | 20230913 | 163000 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 179 | 20230913 | 162900 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 180 | 20230913 | 162800 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 181 | 20230913 | 162700 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 182 | 20230913 | 162600 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 6142 |
| 183 | 20230913 | 162500 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 184 | 20230913 | 162400 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 185 | 20230913 | 162300 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 186 | 20230913 | 162200 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 187 | 20230913 | 162100 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 188 | 20230913 | 162000 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 189 | 20230913 | 161900 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 190 | 20230913 | 161800 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 191 | 20230913 | 161700 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 192 | 20230913 | 161600 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 193 | 20230913 | 161500 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 194 | 20230913 | 161400 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 195 | 20230913 | 161300 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 196 | 20230913 | 161200 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 197 | 20230913 | 161100 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 198 | 20230913 | 161000 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 199 | 20230913 | 160900 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 200 | 20230913 | 160800 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 201 | 20230913 | 160700 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 202 | 20230913 | 160600 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 203 | 20230913 | 160500 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 204 | 20230913 | 160400 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 205 | 20230913 | 160300 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 206 | 20230913 | 160200 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 207 | 20230913 | 160100 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 208 | 20230913 | 160000 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 209 | 20230913 | 155900 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 210 | 20230913 | 155800 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 211 | 20230913 | 155700 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 212 | 20230913 | 155600 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 6142 |
| 213 | 20230913 | 155500 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 214 | 20230913 | 155400 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 215 | 20230913 | 155300 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 216 | 20230913 | 155200 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 217 | 20230913 | 155100 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 218 | 20230913 | 155000 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 219 | 20230913 | 154900 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 220 | 20230913 | 154800 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 221 | 20230913 | 154700 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 222 | 20230913 | 154600 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 223 | 20230913 | 154500 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 224 | 20230913 | 154400 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 225 | 20230913 | 154300 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 226 | 20230913 | 154200 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 227 | 20230913 | 154100 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 228 | 20230913 | 154000 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 229 | 20230913 | 153900 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 230 | 20230913 | 153800 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 231 | 20230913 | 153700 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 232 | 20230913 | 153600 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 233 | 20230913 | 153500 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 234 | 20230913 | 153400 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 235 | 20230913 | 153300 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 236 | 20230913 | 153200 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 237 | 20230913 | 153100 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 238 | 20230913 | 153000 | 1662237490 | 7550 | 7550 | 7550 | 7550 | 6142 |
| 239 | 20230913 | 152900 | 1615865390 | 7630 | 7630 | 7630 | 7630 | 0 |
| 240 | 20230913 | 152800 | 1615865390 | 7630 | 7630 | 7630 | 7630 | 0 |
| 241 | 20230913 | 152700 | 1615865390 | 7630 | 7630 | 7630 | 7630 | 0 |
| 242 | 20230913 | 152600 | 1615865390 | 7630 | 7630 | 7630 | 7630 | 0 |
| 243 | 20230913 | 152500 | 1615865390 | 7630 | 7630 | 7630 | 7630 | 0 |
| 244 | 20230913 | 152400 | 1615865390 | 7630 | 7630 | 7630 | 7630 | 0 |
| 245 | 20230913 | 152300 | 1615865390 | 7630 | 7630 | 7630 | 7630 | 0 |
| 246 | 20230913 | 152200 | 1615865390 | 7630 | 7630 | 7630 | 7630 | 0 |
| 247 | 20230913 | 152100 | 1615865390 | 7630 | 7630 | 7630 | 7630 | 0 |
| 248 | 20230913 | 152000 | 1615865390 | 7630 | 7630 | 7630 | 7630 | 0 |
| 249 | 20230913 | 151900 | 1615865390 | 7630 | 7630 | 7630 | 7630 | 7 |
| 250 | 20230913 | 151800 | 1615811980 | 7640 | 7640 | 7640 | 7600 | 433 |
| 251 | 20230913 | 151700 | 1612515640 | 7600 | 7650 | 7650 | 7600 | 2 |
| 252 | 20230913 | 151600 | 1612500390 | 7600 | 7610 | 7610 | 7600 | 1903 |
| 253 | 20230913 | 151500 | 1598037110 | 7610 | 7630 | 7660 | 7600 | 392 |
| 254 | 20230913 | 151400 | 1595050900 | 7660 | 7660 | 7660 | 7660 | 101 |
| 255 | 20230913 | 151300 | 1594277240 | 7630 | 7670 | 7670 | 7630 | 339 |
| 256 | 20230913 | 151200 | 1591678150 | 7680 | 7680 | 7680 | 7680 | 0 |
| 257 | 20230913 | 151100 | 1591678150 | 7680 | 7680 | 7680 | 7680 | 0 |
| 258 | 20230913 | 151000 | 1591678150 | 7680 | 7640 | 7680 | 7600 | 242 |
| 259 | 20230913 | 150900 | 1589836610 | 7640 | 7640 | 7640 | 7640 | 29 |
| 260 | 20230913 | 150800 | 1589615050 | 7610 | 7630 | 7630 | 7610 | 2039 |
| 261 | 20230913 | 150700 | 1574089090 | 7630 | 7630 | 7630 | 7630 | 465 |
| 262 | 20230913 | 150600 | 1570541140 | 7650 | 7640 | 7650 | 7640 | 313 |
| 263 | 20230913 | 150500 | 1568149790 | 7650 | 7670 | 7670 | 7650 | 633 |
| 264 | 20230913 | 150400 | 1563298940 | 7670 | 7650 | 7680 | 7650 | 361 |
| 265 | 20230913 | 150300 | 1560532590 | 7650 | 7710 | 7710 | 7650 | 1062 |
| 266 | 20230913 | 150200 | 1552367650 | 7720 | 7720 | 7720 | 7710 | 631 |
| 267 | 20230913 | 150100 | 1547496590 | 7720 | 7710 | 7730 | 7710 | 489 |
| 268 | 20230913 | 150000 | 1543721410 | 7700 | 7650 | 7700 | 7650 | 2469 |
| 269 | 20230913 | 145900 | 1524802450 | 7650 | 7650 | 7650 | 7650 | 101 |
| 270 | 20230913 | 145800 | 1524029800 | 7610 | 7610 | 7650 | 7610 | 119 |
| 271 | 20230913 | 145700 | 1523123970 | 7600 | 7610 | 7650 | 7600 | 674 |
| 272 | 20230913 | 145600 | 1517996270 | 7660 | 7660 | 7660 | 7600 | 45 |
| 273 | 20230913 | 145500 | 1517653130 | 7650 | 7650 | 7650 | 7650 | 100 |
| 274 | 20230913 | 145400 | 1516888130 | 7660 | 7610 | 7660 | 7610 | 100 |
| 275 | 20230913 | 145300 | 1516126430 | 7610 | 7650 | 7650 | 7610 | 925 |
| 276 | 20230913 | 145200 | 1509071130 | 7650 | 7650 | 7650 | 7650 | 335 |
| 277 | 20230913 | 145100 | 1506508380 | 7660 | 7670 | 7670 | 7660 | 395 |
| 278 | 20230913 | 145000 | 1503482410 | 7690 | 7680 | 7690 | 7680 | 18 |
| 279 | 20230913 | 144900 | 1503344160 | 7670 | 7680 | 7690 | 7670 | 498 |
| 280 | 20230913 | 144800 | 1499521000 | 7680 | 7670 | 7680 | 7670 | 212 |
| 281 | 20230913 | 144700 | 1497893880 | 7680 | 7700 | 7700 | 7680 | 209 |
| 282 | 20230913 | 144600 | 1496288660 | 7700 | 7690 | 7700 | 7670 | 2697 |
| 283 | 20230913 | 144500 | 1475543950 | 7690 | 7670 | 7690 | 7670 | 472 |
| 284 | 20230913 | 144400 | 1471919280 | 7670 | 7670 | 7670 | 7670 | 552 |
| 285 | 20230913 | 144300 | 1467685440 | 7670 | 7630 | 7670 | 7630 | 1759 |
| 286 | 20230913 | 144200 | 1454217030 | 7630 | 7620 | 7630 | 7610 | 349 |
| 287 | 20230913 | 144100 | 1451557880 | 7610 | 7600 | 7610 | 7600 | 176 |
| 288 | 20230913 | 144000 | 1450218770 | 7600 | 7600 | 7600 | 7600 | 75 |
| 289 | 20230913 | 143900 | 1449648770 | 7600 | 7580 | 7610 | 7580 | 203 |
| 290 | 20230913 | 143800 | 1448107460 | 7580 | 7570 | 7580 | 7570 | 316 |
| 291 | 20230913 | 143700 | 1445713400 | 7560 | 7570 | 7570 | 7560 | 145 |
| 292 | 20230913 | 143600 | 1444616200 | 7570 | 7560 | 7570 | 7560 | 282 |
| 293 | 20230913 | 143500 | 1442484250 | 7560 | 7580 | 7580 | 7560 | 634 |
| 294 | 20230913 | 143400 | 1437684770 | 7580 | 7580 | 7580 | 7580 | 11 |
| 295 | 20230913 | 143300 | 1437601390 | 7580 | 7580 | 7580 | 7580 | 931 |
| 296 | 20230913 | 143200 | 1430544410 | 7590 | 7580 | 7590 | 7580 | 593 |
| 297 | 20230913 | 143100 | 1426048770 | 7590 | 7590 | 7600 | 7590 | 3147 |
| 298 | 20230913 | 143000 | 1402163010 | 7600 | 7600 | 7600 | 7600 | 2799 |
| 299 | 20230913 | 142900 | 1380890610 | 7600 | 7610 | 7610 | 7600 | 222 |
| 300 | 20230913 | 142800 | 1379203260 | 7610 | 7610 | 7610 | 7610 | 139 |
| 301 | 20230913 | 142700 | 1378145470 | 7610 | 7610 | 7610 | 7610 | 0 |
| 302 | 20230913 | 142600 | 1378145470 | 7610 | 7610 | 7610 | 7610 | 87 |
| 303 | 20230913 | 142500 | 1377483400 | 7610 | 7610 | 7610 | 7610 | 32 |
| 304 | 20230913 | 142400 | 1377239880 | 7600 | 7610 | 7610 | 7600 | 752 |
| 305 | 20230913 | 142300 | 1371517260 | 7610 | 7610 | 7630 | 7610 | 291 |
| 306 | 20230913 | 142200 | 1369299750 | 7610 | 7610 | 7610 | 7610 | 98 |
| 307 | 20230913 | 142100 | 1368553970 | 7600 | 7600 | 7600 | 7600 | 0 |
| 308 | 20230913 | 142000 | 1368553970 | 7600 | 7610 | 7610 | 7600 | 462 |
| 309 | 20230913 | 141900 | 1365041750 | 7600 | 7610 | 7610 | 7600 | 100 |
| 310 | 20230913 | 141800 | 1364281710 | 7630 | 7630 | 7630 | 7630 | 0 |
| 311 | 20230913 | 141700 | 1364281710 | 7630 | 7630 | 7630 | 7630 | 0 |
| 312 | 20230913 | 141600 | 1364281710 | 7630 | 7630 | 7630 | 7630 | 994 |
| 313 | 20230913 | 141500 | 1356697490 | 7630 | 7620 | 7630 | 7620 | 429 |
| 314 | 20230913 | 141400 | 1353425290 | 7620 | 7620 | 7620 | 7620 | 0 |
| 315 | 20230913 | 141300 | 1353425290 | 7620 | 7630 | 7630 | 7620 | 1227 |
| 316 | 20230913 | 141200 | 1344068770 | 7630 | 7630 | 7630 | 7630 | 21 |
| 317 | 20230913 | 141100 | 1343908540 | 7630 | 7630 | 7630 | 7630 | 42 |
| 318 | 20230913 | 141000 | 1343588080 | 7630 | 7630 | 7630 | 7630 | 102 |
| 319 | 20230913 | 140900 | 1342809820 | 7630 | 7640 | 7640 | 7630 | 135 |
| 320 | 20230913 | 140800 | 1341778770 | 7640 | 7620 | 7640 | 7620 | 86 |
| 321 | 20230913 | 140700 | 1341122780 | 7630 | 7630 | 7630 | 7630 | 992 |
| 322 | 20230913 | 140600 | 1333553820 | 7640 | 7640 | 7640 | 7640 | 6 |
| 323 | 20230913 | 140500 | 1333507980 | 7640 | 7640 | 7640 | 7640 | 101 |
| 324 | 20230913 | 140400 | 1332736340 | 7650 | 7650 | 7650 | 7650 | 10 |
| 325 | 20230913 | 140300 | 1332659840 | 7640 | 7640 | 7640 | 7640 | 1 |
| 326 | 20230913 | 140200 | 1332652200 | 7650 | 7630 | 7650 | 7630 | 1194 |
| 327 | 20230913 | 140100 | 1323530210 | 7630 | 7600 | 7630 | 7600 | 2263 |
| 328 | 20230913 | 140000 | 1306266950 | 7620 | 7610 | 7620 | 7610 | 744 |
| 329 | 20230913 | 135900 | 1300603530 | 7610 | 7610 | 7610 | 7610 | 3 |
| 330 | 20230913 | 135800 | 1300580700 | 7610 | 7620 | 7620 | 7610 | 135 |
| 331 | 20230913 | 135700 | 1299553330 | 7610 | 7610 | 7610 | 7610 | 111 |
| 332 | 20230913 | 135600 | 1298708620 | 7610 | 7610 | 7620 | 7610 | 341 |
| 333 | 20230913 | 135500 | 1296113410 | 7610 | 7610 | 7610 | 7610 | 0 |
| 334 | 20230913 | 135400 | 1296113410 | 7610 | 7610 | 7610 | 7610 | 6 |
| 335 | 20230913 | 135300 | 1296067750 | 7610 | 7590 | 7610 | 7590 | 889 |
| 336 | 20230913 | 135200 | 1289312570 | 7600 | 7600 | 7600 | 7600 | 197 |
| 337 | 20230913 | 135100 | 1287815370 | 7600 | 7590 | 7600 | 7590 | 30 |
| 338 | 20230913 | 135000 | 1287587470 | 7600 | 7600 | 7600 | 7600 | 22 |
| 339 | 20230913 | 134900 | 1287420270 | 7590 | 7590 | 7590 | 7590 | 46 |
| 340 | 20230913 | 134800 | 1287071130 | 7590 | 7590 | 7590 | 7580 | 600 |
| 341 | 20230913 | 134700 | 1282522130 | 7590 | 7590 | 7590 | 7590 | 10 |
| 342 | 20230913 | 134600 | 1282446230 | 7580 | 7590 | 7590 | 7580 | 17 |
| 343 | 20230913 | 134500 | 1282317210 | 7590 | 7590 | 7590 | 7590 | 500 |
| 344 | 20230913 | 134400 | 1278522210 | 7620 | 7620 | 7620 | 7620 | 1 |
| 345 | 20230913 | 134300 | 1278514590 | 7620 | 7620 | 7620 | 7620 | 30 |
| 346 | 20230913 | 134200 | 1278285990 | 7630 | 7600 | 7630 | 7590 | 569 |
| 347 | 20230913 | 134100 | 1273952590 | 7590 | 7600 | 7600 | 7590 | 302 |
| 348 | 20230913 | 134000 | 1271660390 | 7600 | 7600 | 7600 | 7600 | 155 |
| 349 | 20230913 | 133900 | 1270482390 | 7620 | 7620 | 7620 | 7620 | 2 |
| 350 | 20230913 | 133800 | 1270467150 | 7620 | 7610 | 7620 | 7600 | 241 |
| 351 | 20230913 | 133700 | 1268635120 | 7620 | 7620 | 7620 | 7620 | 3 |
| 352 | 20230913 | 133600 | 1268612260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 353 | 20230913 | 133500 | 1268612260 | 7620 | 7610 | 7620 | 7610 | 20 |
| 354 | 20230913 | 133400 | 1268459870 | 7610 | 7620 | 7620 | 7610 | 25 |
| 355 | 20230913 | 133300 | 1268269420 | 7620 | 7620 | 7620 | 7620 | 20 |
| 356 | 20230913 | 133200 | 1268117020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 357 | 20230913 | 133100 | 1268117020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 358 | 20230913 | 133000 | 1268117020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 359 | 20230913 | 132900 | 1268117020 | 7620 | 7620 | 7620 | 7620 | 15 |
| 360 | 20230913 | 132800 | 1268002720 | 7610 | 7600 | 7610 | 7600 | 700 |
| 361 | 20230913 | 132700 | 1262677800 | 7600 | 7600 | 7600 | 7600 | 1 |
| 362 | 20230913 | 132600 | 1262670200 | 7600 | 7600 | 7600 | 7600 | 0 |
| 363 | 20230913 | 132500 | 1262670200 | 7600 | 7600 | 7600 | 7600 | 21 |
| 364 | 20230913 | 132400 | 1262510600 | 7590 | 7600 | 7600 | 7590 | 141 |
| 365 | 20230913 | 132300 | 1261440010 | 7600 | 7600 | 7610 | 7600 | 1917 |
| 366 | 20230913 | 132200 | 1246870550 | 7610 | 7600 | 7610 | 7600 | 487 |
| 367 | 20230913 | 132100 | 1243169250 | 7600 | 7590 | 7600 | 7590 | 176 |
| 368 | 20230913 | 132000 | 1241832390 | 7590 | 7580 | 7600 | 7580 | 1737 |
| 369 | 20230913 | 131900 | 1228657290 | 7580 | 7580 | 7580 | 7580 | 10 |
| 370 | 20230913 | 131800 | 1228581490 | 7580 | 7580 | 7580 | 7580 | 100 |
| 371 | 20230913 | 131700 | 1227823490 | 7590 | 7570 | 7590 | 7550 | 541 |
| 372 | 20230913 | 131600 | 1223733270 | 7550 | 7550 | 7550 | 7550 | 1140 |
| 373 | 20230913 | 131500 | 1215126270 | 7550 | 7570 | 7570 | 7550 | 2560 |
| 374 | 20230913 | 131400 | 1195797870 | 7570 | 7570 | 7570 | 7570 | 0 |
| 375 | 20230913 | 131300 | 1195797870 | 7570 | 7570 | 7570 | 7550 | 2580 |
| 376 | 20230913 | 131200 | 1176298170 | 7560 | 7560 | 7560 | 7560 | 251 |
| 377 | 20230913 | 131100 | 1174400610 | 7560 | 7580 | 7580 | 7560 | 1156 |
| 378 | 20230913 | 131000 | 1165653090 | 7580 | 7580 | 7580 | 7580 | 20 |
| 379 | 20230913 | 130900 | 1165501490 | 7580 | 7580 | 7580 | 7580 | 1 |
| 380 | 20230913 | 130800 | 1165493910 | 7590 | 7590 | 7590 | 7590 | 31 |
| 381 | 20230913 | 130700 | 1165258620 | 7580 | 7580 | 7580 | 7580 | 127 |
| 382 | 20230913 | 130600 | 1164295960 | 7580 | 7580 | 7580 | 7580 | 0 |
| 383 | 20230913 | 130500 | 1164295960 | 7580 | 7580 | 7580 | 7580 | 0 |
| 384 | 20230913 | 130400 | 1164295960 | 7580 | 7590 | 7590 | 7580 | 15 |
| 385 | 20230913 | 130300 | 1164182210 | 7600 | 7600 | 7600 | 7600 | 139 |
| 386 | 20230913 | 130200 | 1163125810 | 7600 | 7600 | 7600 | 7600 | 11 |
| 387 | 20230913 | 130100 | 1163042210 | 7600 | 7600 | 7600 | 7600 | 4 |
| 388 | 20230913 | 130000 | 1163011810 | 7610 | 7590 | 7610 | 7590 | 1041 |
| 389 | 20230913 | 125900 | 1155103980 | 7590 | 7590 | 7590 | 7590 | 20 |
| 390 | 20230913 | 125800 | 1154952180 | 7590 | 7590 | 7590 | 7590 | 40 |
| 391 | 20230913 | 125700 | 1154648580 | 7590 | 7590 | 7590 | 7590 | 12 |
| 392 | 20230913 | 125600 | 1154557500 | 7590 | 7580 | 7590 | 7580 | 289 |
| 393 | 20230913 | 125500 | 1152366330 | 7580 | 7580 | 7590 | 7580 | 107 |
| 394 | 20230913 | 125400 | 1151554950 | 7580 | 7590 | 7590 | 7580 | 36 |
| 395 | 20230913 | 125300 | 1151282060 | 7580 | 7570 | 7580 | 7570 | 229 |
| 396 | 20230913 | 125200 | 1149548380 | 7580 | 7580 | 7580 | 7580 | 301 |
| 397 | 20230913 | 125100 | 1147266800 | 7580 | 7580 | 7580 | 7580 | 16 |
| 398 | 20230913 | 125000 | 1147145520 | 7580 | 7580 | 7580 | 7580 | 84 |
| 399 | 20230913 | 124900 | 1146508800 | 7570 | 7570 | 7570 | 7570 | 121 |
| 400 | 20230913 | 124800 | 1145592830 | 7580 | 7580 | 7580 | 7580 | 1 |
| 401 | 20230913 | 124700 | 1145585250 | 7560 | 7570 | 7590 | 7560 | 384 |
| 402 | 20230913 | 124600 | 1142680980 | 7570 | 7570 | 7570 | 7570 | 665 |
| 403 | 20230913 | 124500 | 1137646930 | 7580 | 7570 | 7590 | 7570 | 289 |
| 404 | 20230913 | 124400 | 1135458760 | 7570 | 7570 | 7570 | 7570 | 281 |
| 405 | 20230913 | 124300 | 1133331590 | 7570 | 7570 | 7570 | 7570 | 383 |
| 406 | 20230913 | 124200 | 1130432280 | 7570 | 7580 | 7590 | 7570 | 1473 |
| 407 | 20230913 | 124100 | 1119277340 | 7590 | 7600 | 7600 | 7580 | 1370 |
| 408 | 20230913 | 124000 | 1108871000 | 7610 | 7610 | 7610 | 7610 | 3 |
| 409 | 20230913 | 123900 | 1108848170 | 7600 | 7600 | 7600 | 7600 | 1561 |
| 410 | 20230913 | 123800 | 1096984570 | 7610 | 7610 | 7610 | 7600 | 218 |
| 411 | 20230913 | 123700 | 1095326650 | 7610 | 7610 | 7610 | 7610 | 5 |
| 412 | 20230913 | 123600 | 1095288600 | 7610 | 7610 | 7610 | 7610 | 194 |
| 413 | 20230913 | 123500 | 1093812260 | 7630 | 7630 | 7630 | 7630 | 0 |
| 414 | 20230913 | 123400 | 1093812260 | 7630 | 7630 | 7630 | 7630 | 2 |
| 415 | 20230913 | 123300 | 1093797000 | 7620 | 7630 | 7630 | 7620 | 11 |
| 416 | 20230913 | 123200 | 1093713170 | 7630 | 7630 | 7630 | 7630 | 0 |
| 417 | 20230913 | 123100 | 1093713170 | 7630 | 7610 | 7630 | 7610 | 485 |
| 418 | 20230913 | 123000 | 1090017320 | 7600 | 7620 | 7620 | 7600 | 39 |
| 419 | 20230913 | 122900 | 1089720420 | 7620 | 7620 | 7620 | 7620 | 0 |
| 420 | 20230913 | 122800 | 1089720420 | 7620 | 7620 | 7620 | 7620 | 0 |
| 421 | 20230913 | 122700 | 1089720420 | 7620 | 7620 | 7620 | 7620 | 0 |
| 422 | 20230913 | 122600 | 1089720420 | 7620 | 7620 | 7620 | 7620 | 1 |
| 423 | 20230913 | 122500 | 1089712800 | 7620 | 7610 | 7620 | 7600 | 253 |
| 424 | 20230913 | 122400 | 1087789830 | 7610 | 7600 | 7620 | 7600 | 341 |
| 425 | 20230913 | 122300 | 1085197480 | 7610 | 7610 | 7610 | 7610 | 430 |
| 426 | 20230913 | 122200 | 1081925180 | 7620 | 7620 | 7620 | 7620 | 301 |
| 427 | 20230913 | 122100 | 1079631560 | 7610 | 7610 | 7610 | 7610 | 35 |
| 428 | 20230913 | 122000 | 1079365210 | 7610 | 7620 | 7620 | 7610 | 25 |
| 429 | 20230913 | 121900 | 1079174910 | 7630 | 7630 | 7630 | 7630 | 0 |
| 430 | 20230913 | 121800 | 1079174910 | 7630 | 7630 | 7630 | 7630 | 21 |
| 431 | 20230913 | 121700 | 1079014680 | 7610 | 7610 | 7640 | 7610 | 703 |
| 432 | 20230913 | 121600 | 1073663790 | 7610 | 7620 | 7620 | 7610 | 607 |
| 433 | 20230913 | 121500 | 1069044370 | 7660 | 7660 | 7660 | 7660 | 0 |
| 434 | 20230913 | 121400 | 1069044370 | 7660 | 7660 | 7660 | 7660 | 0 |
| 435 | 20230913 | 121300 | 1069044370 | 7660 | 7660 | 7660 | 7660 | 0 |
| 436 | 20230913 | 121200 | 1069044370 | 7660 | 7660 | 7660 | 7660 | 3 |
| 437 | 20230913 | 121100 | 1069021390 | 7620 | 7620 | 7620 | 7620 | 1438 |
| 438 | 20230913 | 121000 | 1058063830 | 7660 | 7660 | 7660 | 7660 | 3 |
| 439 | 20230913 | 120900 | 1058040850 | 7630 | 7630 | 7630 | 7630 | 100 |
| 440 | 20230913 | 120800 | 1057277850 | 7630 | 7630 | 7630 | 7630 | 16 |
| 441 | 20230913 | 120700 | 1057155770 | 7660 | 7630 | 7660 | 7630 | 34 |
| 442 | 20230913 | 120600 | 1056896290 | 7670 | 7640 | 7670 | 7640 | 35 |
| 443 | 20230913 | 120500 | 1056628460 | 7650 | 7630 | 7650 | 7630 | 18 |
| 444 | 20230913 | 120400 | 1056491020 | 7630 | 7640 | 7640 | 7630 | 390 |
| 445 | 20230913 | 120300 | 1053515310 | 7650 | 7650 | 7650 | 7650 | 17 |
| 446 | 20230913 | 120200 | 1053385260 | 7650 | 7660 | 7660 | 7650 | 235 |
| 447 | 20230913 | 120100 | 1051586010 | 7670 | 7670 | 7670 | 7670 | 0 |
| 448 | 20230913 | 120000 | 1051586010 | 7670 | 7670 | 7670 | 7670 | 80 |
| 449 | 20230913 | 115900 | 1050972410 | 7670 | 7670 | 7670 | 7670 | 268 |
| 450 | 20230913 | 115800 | 1048916850 | 7630 | 7630 | 7630 | 7630 | 0 |
| 451 | 20230913 | 115700 | 1048916850 | 7630 | 7670 | 7670 | 7630 | 73 |
| 452 | 20230913 | 115600 | 1048359400 | 7670 | 7670 | 7670 | 7670 | 2 |
| 453 | 20230913 | 115500 | 1048344060 | 7670 | 7670 | 7670 | 7670 | 0 |
| 454 | 20230913 | 115400 | 1048344060 | 7670 | 7670 | 7670 | 7670 | 3 |
| 455 | 20230913 | 115300 | 1048321050 | 7640 | 7640 | 7640 | 7640 | 3 |
| 456 | 20230913 | 115200 | 1048298130 | 7670 | 7670 | 7670 | 7640 | 897 |
| 457 | 20230913 | 115100 | 1041444480 | 7640 | 7640 | 7640 | 7640 | 720 |
| 458 | 20230913 | 115000 | 1035943680 | 7640 | 7660 | 7660 | 7640 | 1251 |
| 459 | 20230913 | 114900 | 1026384500 | 7660 | 7660 | 7670 | 7660 | 199 |
| 460 | 20230913 | 114800 | 1024860130 | 7660 | 7660 | 7660 | 7660 | 0 |
| 461 | 20230913 | 114700 | 1024860130 | 7660 | 7660 | 7660 | 7660 | 0 |
| 462 | 20230913 | 114600 | 1024860130 | 7660 | 7660 | 7660 | 7660 | 6 |
| 463 | 20230913 | 114500 | 1024814170 | 7650 | 7640 | 7650 | 7640 | 151 |
| 464 | 20230913 | 114400 | 1023659050 | 7650 | 7650 | 7650 | 7650 | 0 |
| 465 | 20230913 | 114300 | 1023659050 | 7650 | 7650 | 7650 | 7650 | 2 |
| 466 | 20230913 | 114200 | 1023643750 | 7650 | 7640 | 7650 | 7640 | 551 |
| 467 | 20230913 | 114100 | 1019429570 | 7640 | 7640 | 7640 | 7640 | 51 |
| 468 | 20230913 | 114000 | 1019039930 | 7640 | 7630 | 7640 | 7630 | 105 |
| 469 | 20230913 | 113900 | 1018238770 | 7620 | 7620 | 7620 | 7620 | 100 |
| 470 | 20230913 | 113800 | 1017476770 | 7610 | 7620 | 7620 | 7610 | 1193 |
| 471 | 20230913 | 113700 | 1008394290 | 7620 | 7620 | 7620 | 7620 | 51 |
| 472 | 20230913 | 113600 | 1008005670 | 7620 | 7620 | 7620 | 7620 | 50 |
| 473 | 20230913 | 113500 | 1007624670 | 7630 | 7630 | 7630 | 7630 | 0 |
| 474 | 20230913 | 113400 | 1007624670 | 7630 | 7630 | 7630 | 7630 | 1 |
| 475 | 20230913 | 113300 | 1007617040 | 7640 | 7620 | 7640 | 7620 | 91 |
| 476 | 20230913 | 113200 | 1006923600 | 7620 | 7620 | 7620 | 7620 | 0 |
| 477 | 20230913 | 113100 | 1006923600 | 7620 | 7620 | 7620 | 7620 | 15 |
| 478 | 20230913 | 113000 | 1006809300 | 7640 | 7620 | 7640 | 7620 | 255 |
| 479 | 20230913 | 112900 | 1004863220 | 7610 | 7640 | 7640 | 7610 | 1061 |
| 480 | 20230913 | 112800 | 996783360 | 7650 | 7650 | 7650 | 7650 | 91 |
| 481 | 20230913 | 112700 | 996087210 | 7650 | 7650 | 7650 | 7650 | 0 |
| 482 | 20230913 | 112600 | 996087210 | 7650 | 7630 | 7650 | 7610 | 380 |
| 483 | 20230913 | 112500 | 993193090 | 7650 | 7650 | 7650 | 7650 | 0 |
| 484 | 20230913 | 112400 | 993193090 | 7650 | 7650 | 7650 | 7650 | 0 |
| 485 | 20230913 | 112300 | 993193090 | 7650 | 7650 | 7650 | 7650 | 853 |
| 486 | 20230913 | 112200 | 986667640 | 7650 | 7650 | 7650 | 7650 | 5 |
| 487 | 20230913 | 112100 | 986629390 | 7610 | 7610 | 7610 | 7610 | 246 |
| 488 | 20230913 | 112000 | 984757330 | 7610 | 7610 | 7610 | 7610 | 6 |
| 489 | 20230913 | 111900 | 984711670 | 7610 | 7620 | 7620 | 7610 | 6607 |
| 490 | 20230913 | 111800 | 934417990 | 7620 | 7630 | 7640 | 7620 | 7300 |
| 491 | 20230913 | 111700 | 878751790 | 7630 | 7630 | 7640 | 7630 | 412 |
| 492 | 20230913 | 111600 | 875608220 | 7630 | 7640 | 7640 | 7630 | 440 |
| 493 | 20230913 | 111500 | 872250820 | 7630 | 7640 | 7640 | 7630 | 359 |
| 494 | 20230913 | 111400 | 869509640 | 7650 | 7650 | 7650 | 7650 | 10 |
| 495 | 20230913 | 111300 | 869433140 | 7650 | 7650 | 7650 | 7650 | 0 |
| 496 | 20230913 | 111200 | 869433140 | 7650 | 7650 | 7650 | 7630 | 256 |
| 497 | 20230913 | 111100 | 867478780 | 7660 | 7650 | 7660 | 7650 | 25 |
| 498 | 20230913 | 111000 | 867287520 | 7620 | 7670 | 7670 | 7620 | 2940 |
| 499 | 20230913 | 110900 | 844880930 | 7680 | 7660 | 7680 | 7630 | 1642 |
| 500 | 20230913 | 110800 | 832332420 | 7700 | 7700 | 7700 | 7700 | 0 |
| 501 | 20230913 | 110700 | 832332420 | 7700 | 7650 | 7700 | 7640 | 291 |
| 502 | 20230913 | 110600 | 830107060 | 7650 | 7660 | 7660 | 7650 | 10 |
| 503 | 20230913 | 110500 | 830030500 | 7710 | 7710 | 7710 | 7710 | 1 |
| 504 | 20230913 | 110400 | 830022790 | 7710 | 7710 | 7710 | 7710 | 2 |
| 505 | 20230913 | 110300 | 830007370 | 7670 | 7670 | 7670 | 7670 | 280 |
| 506 | 20230913 | 110200 | 827859770 | 7670 | 7650 | 7670 | 7650 | 537 |
| 507 | 20230913 | 110100 | 823749660 | 7630 | 7630 | 7630 | 7630 | 58 |
| 508 | 20230913 | 110000 | 823307120 | 7630 | 7630 | 7650 | 7630 | 203 |
| 509 | 20230913 | 105900 | 821758190 | 7650 | 7650 | 7650 | 7650 | 2 |
| 510 | 20230913 | 105800 | 821742890 | 7630 | 7650 | 7650 | 7630 | 432 |
| 511 | 20230913 | 105700 | 818445210 | 7630 | 7650 | 7650 | 7630 | 9 |
| 512 | 20230913 | 105600 | 818376400 | 7630 | 7630 | 7630 | 7620 | 177 |
| 513 | 20230913 | 105500 | 817026180 | 7630 | 7620 | 7650 | 7620 | 265 |
| 514 | 20230913 | 105400 | 815006800 | 7620 | 7650 | 7650 | 7620 | 103 |
| 515 | 20230913 | 105300 | 814221820 | 7650 | 7650 | 7650 | 7620 | 770 |
| 516 | 20230913 | 105200 | 808334680 | 7650 | 7650 | 7650 | 7610 | 2049 |
| 517 | 20230913 | 105100 | 792727630 | 7650 | 7650 | 7670 | 7620 | 3842 |
| 518 | 20230913 | 105000 | 763384960 | 7650 | 7710 | 7710 | 7650 | 2964 |
| 519 | 20230913 | 104900 | 740688620 | 7670 | 7670 | 7670 | 7670 | 141 |
| 520 | 20230913 | 104800 | 739607150 | 7710 | 7680 | 7710 | 7660 | 1195 |
| 521 | 20230913 | 104700 | 730440420 | 7680 | 7690 | 7690 | 7680 | 990 |
| 522 | 20230913 | 104600 | 722837040 | 7690 | 7690 | 7690 | 7680 | 2046 |
| 523 | 20230913 | 104500 | 707104100 | 7690 | 7710 | 7710 | 7690 | 150 |
| 524 | 20230913 | 104400 | 705949400 | 7720 | 7730 | 7730 | 7720 | 26 |
| 525 | 20230913 | 104300 | 705748440 | 7730 | 7730 | 7730 | 7730 | 218 |
| 526 | 20230913 | 104200 | 704063300 | 7730 | 7720 | 7730 | 7720 | 4 |
| 527 | 20230913 | 104100 | 704032390 | 7720 | 7720 | 7720 | 7720 | 20 |
| 528 | 20230913 | 104000 | 703877990 | 7720 | 7710 | 7720 | 7710 | 93 |
| 529 | 20230913 | 103900 | 703160930 | 7690 | 7720 | 7720 | 7690 | 126 |
| 530 | 20230913 | 103800 | 702191960 | 7730 | 7730 | 7730 | 7730 | 1 |
| 531 | 20230913 | 103700 | 702184230 | 7690 | 7690 | 7730 | 7690 | 260 |
| 532 | 20230913 | 103600 | 700174510 | 7730 | 7720 | 7730 | 7720 | 35 |
| 533 | 20230913 | 103500 | 699904110 | 7730 | 7730 | 7730 | 7730 | 1 |
| 534 | 20230913 | 103400 | 699896380 | 7690 | 7730 | 7730 | 7690 | 161 |
| 535 | 20230913 | 103300 | 698654290 | 7730 | 7730 | 7730 | 7730 | 1 |
| 536 | 20230913 | 103200 | 698646560 | 7690 | 7690 | 7730 | 7690 | 75 |
| 537 | 20230913 | 103100 | 698069730 | 7680 | 7700 | 7700 | 7680 | 789 |
| 538 | 20230913 | 103000 | 691995550 | 7730 | 7730 | 7730 | 7730 | 31 |
| 539 | 20230913 | 102900 | 691755920 | 7760 | 7760 | 7760 | 7700 | 2823 |
| 540 | 20230913 | 102800 | 670006760 | 7760 | 7720 | 7760 | 7720 | 78 |
| 541 | 20230913 | 102700 | 669404560 | 7760 | 7710 | 7760 | 7710 | 34 |
| 542 | 20230913 | 102600 | 669141690 | 7720 | 7760 | 7760 | 7720 | 185 |
| 543 | 20230913 | 102500 | 667713090 | 7710 | 7720 | 7720 | 7710 | 351 |
| 544 | 20230913 | 102400 | 665004650 | 7720 | 7720 | 7720 | 7720 | 83 |
| 545 | 20230913 | 102300 | 664363890 | 7760 | 7730 | 7760 | 7710 | 2066 |
| 546 | 20230913 | 102200 | 648399510 | 7740 | 7750 | 7750 | 7740 | 1196 |
| 547 | 20230913 | 102100 | 639142410 | 7750 | 7750 | 7750 | 7750 | 114 |
| 548 | 20230913 | 102000 | 638258910 | 7750 | 7750 | 7750 | 7750 | 58 |
| 549 | 20230913 | 101900 | 637809410 | 7760 | 7800 | 7800 | 7760 | 721 |
| 550 | 20230913 | 101800 | 632214030 | 7800 | 7780 | 7800 | 7770 | 663 |
| 551 | 20230913 | 101700 | 627059490 | 7780 | 7820 | 7820 | 7780 | 553 |
| 552 | 20230913 | 101600 | 622755710 | 7800 | 7780 | 7800 | 7770 | 623 |
| 553 | 20230913 | 101500 | 617905830 | 7800 | 7790 | 7800 | 7790 | 775 |
| 554 | 20230913 | 101400 | 611862590 | 7780 | 7790 | 7790 | 7780 | 42 |
| 555 | 20230913 | 101300 | 611535810 | 7790 | 7770 | 7790 | 7770 | 109 |
| 556 | 20230913 | 101200 | 610687680 | 7750 | 7750 | 7750 | 7750 | 11 |
| 557 | 20230913 | 101100 | 610602430 | 7750 | 7770 | 7770 | 7750 | 182 |
| 558 | 20230913 | 101000 | 609190910 | 7790 | 7790 | 7790 | 7790 | 12 |
| 559 | 20230913 | 100900 | 609097430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 560 | 20230913 | 100800 | 609097430 | 7790 | 7800 | 7800 | 7730 | 2284 |
| 561 | 20230913 | 100700 | 591393180 | 7800 | 7760 | 7800 | 7760 | 109 |
| 562 | 20230913 | 100600 | 590547260 | 7800 | 7770 | 7800 | 7770 | 1006 |
| 563 | 20230913 | 100500 | 582730580 | 7800 | 7800 | 7800 | 7770 | 222 |
| 564 | 20230913 | 100400 | 581005220 | 7760 | 7760 | 7760 | 7760 | 0 |
| 565 | 20230913 | 100300 | 581005220 | 7760 | 7820 | 7820 | 7760 | 852 |
| 566 | 20230913 | 100200 | 574382920 | 7820 | 7780 | 7820 | 7780 | 49 |
| 567 | 20230913 | 100100 | 574000940 | 7820 | 7800 | 7820 | 7800 | 259 |
| 568 | 20230913 | 100000 | 571980560 | 7830 | 7790 | 7840 | 7790 | 123 |
| 569 | 20230913 | 095900 | 571021600 | 7780 | 7780 | 7780 | 7780 | 139 |
| 570 | 20230913 | 095800 | 569940180 | 7780 | 7770 | 7780 | 7770 | 37 |
| 571 | 20230913 | 095700 | 569652670 | 7760 | 7770 | 7770 | 7760 | 361 |
| 572 | 20230913 | 095600 | 566848140 | 7770 | 7790 | 7790 | 7770 | 14 |
| 573 | 20230913 | 095500 | 566739100 | 7790 | 7790 | 7790 | 7790 | 10 |
| 574 | 20230913 | 095400 | 566661200 | 7760 | 7770 | 7770 | 7760 | 962 |
| 575 | 20230913 | 095300 | 559196070 | 7760 | 7780 | 7780 | 7760 | 493 |
| 576 | 20230913 | 095200 | 555367720 | 7800 | 7810 | 7810 | 7800 | 91 |
| 577 | 20230913 | 095100 | 554657260 | 7850 | 7850 | 7850 | 7850 | 255 |
| 578 | 20230913 | 095000 | 552655510 | 7850 | 7840 | 7850 | 7790 | 248 |
| 579 | 20230913 | 094900 | 550711500 | 7840 | 7840 | 7840 | 7840 | 206 |
| 580 | 20230913 | 094800 | 549096460 | 7830 | 7830 | 7830 | 7830 | 638 |
| 581 | 20230913 | 094700 | 544100920 | 7830 | 7800 | 7830 | 7800 | 917 |
| 582 | 20230913 | 094600 | 536929060 | 7800 | 7770 | 7810 | 7770 | 747 |
| 583 | 20230913 | 094500 | 531102870 | 7770 | 7770 | 7770 | 7770 | 85 |
| 584 | 20230913 | 094400 | 530442420 | 7770 | 7780 | 7850 | 7730 | 2021 |
| 585 | 20230913 | 094300 | 514739150 | 7790 | 7810 | 7870 | 7790 | 1958 |
| 586 | 20230913 | 094200 | 499453960 | 7800 | 7830 | 7860 | 7800 | 2936 |
| 587 | 20230913 | 094100 | 476518370 | 7870 | 7830 | 7870 | 7830 | 263 |
| 588 | 20230913 | 094000 | 474456560 | 7870 | 7840 | 7870 | 7810 | 1491 |
| 589 | 20230913 | 093900 | 462766460 | 7890 | 7830 | 7890 | 7830 | 2211 |
| 590 | 20230913 | 093800 | 445367350 | 7840 | 7820 | 7840 | 7820 | 453 |
| 591 | 20230913 | 093700 | 441818660 | 7820 | 7800 | 7820 | 7800 | 350 |
| 592 | 20230913 | 093600 | 439087160 | 7810 | 7810 | 7810 | 7800 | 386 |
| 593 | 20230913 | 093500 | 436072510 | 7810 | 7790 | 7810 | 7790 | 1189 |
| 594 | 20230913 | 093400 | 426806610 | 7790 | 7800 | 7800 | 7790 | 200 |
| 595 | 20230913 | 093300 | 425248030 | 7830 | 7790 | 7830 | 7790 | 1151 |
| 596 | 20230913 | 093200 | 416249210 | 7780 | 7780 | 7780 | 7750 | 546 |
| 597 | 20230913 | 093100 | 412003270 | 7770 | 7730 | 7770 | 7730 | 3110 |
| 598 | 20230913 | 093000 | 387901640 | 7720 | 7680 | 7720 | 7680 | 720 |
| 599 | 20230913 | 092900 | 382351680 | 7700 | 7700 | 7700 | 7670 | 164 |
| 600 | 20230913 | 092800 | 381091240 | 7700 | 7700 | 7700 | 7700 | 94 |
| 601 | 20230913 | 092700 | 380367440 | 7680 | 7700 | 7700 | 7670 | 2481 |
| 602 | 20230913 | 092600 | 361328060 | 7720 | 7740 | 7740 | 7720 | 3658 |
| 603 | 20230913 | 092500 | 333083560 | 7740 | 7720 | 7740 | 7720 | 38 |
| 604 | 20230913 | 092400 | 332790100 | 7720 | 7720 | 7720 | 7720 | 305 |
| 605 | 20230913 | 092300 | 330435500 | 7690 | 7690 | 7690 | 7690 | 539 |
| 606 | 20230913 | 092200 | 326290590 | 7690 | 7690 | 7690 | 7690 | 9 |
| 607 | 20230913 | 092100 | 326221380 | 7690 | 7690 | 7690 | 7690 | 396 |
| 608 | 20230913 | 092000 | 323176140 | 7660 | 7670 | 7680 | 7660 | 1184 |
| 609 | 20230913 | 091900 | 314104010 | 7620 | 7630 | 7630 | 7610 | 1624 |
| 610 | 20230913 | 091800 | 301737560 | 7630 | 7630 | 7690 | 7630 | 567 |
| 611 | 20230913 | 091700 | 297411170 | 7630 | 7620 | 7650 | 7620 | 1240 |
| 612 | 20230913 | 091600 | 287945450 | 7610 | 7620 | 7660 | 7600 | 5797 |
| 613 | 20230913 | 091500 | 243825920 | 7620 | 7650 | 7660 | 7620 | 1663 |
| 614 | 20230913 | 091400 | 231130810 | 7650 | 7670 | 7700 | 7600 | 5688 |
| 615 | 20230913 | 091300 | 187745650 | 7660 | 7750 | 7750 | 7660 | 1688 |
| 616 | 20230913 | 091200 | 174787710 | 7750 | 7760 | 7760 | 7660 | 4431 |
| 617 | 20230913 | 091100 | 140676370 | 7760 | 7760 | 7760 | 7760 | 173 |
| 618 | 20230913 | 091000 | 139333890 | 7770 | 7770 | 7770 | 7750 | 606 |
| 619 | 20230913 | 090900 | 134630780 | 7780 | 7770 | 7780 | 7770 | 5 |
| 620 | 20230913 | 090800 | 134591900 | 7760 | 7730 | 7760 | 7730 | 1177 |
| 621 | 20230913 | 090700 | 125480970 | 7690 | 7740 | 7740 | 7680 | 3414 |
| 622 | 20230913 | 090600 | 99148990 | 7740 | 7760 | 7760 | 7740 | 1562 |
| 623 | 20230913 | 090500 | 87044670 | 7760 | 7790 | 7790 | 7760 | 939 |
| 624 | 20230913 | 090400 | 79755560 | 7790 | 7790 | 7790 | 7770 | 396 |
| 625 | 20230913 | 090300 | 76677850 | 7780 | 7810 | 7850 | 7780 | 2217 |
| 626 | 20230913 | 090200 | 59320610 | 7780 | 7800 | 7830 | 7760 | 1804 |
| 627 | 20230913 | 090100 | 45237950 | 7800 | 7810 | 7810 | 7790 | 260 |
| 628 | 20230913 | 090000 | 43211940 | 7810 | 7750 | 7820 | 7720 | 5543 |