31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 193300 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 5651 |
| 3 | 20230915 | 193200 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 4 | 20230915 | 193100 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 5 | 20230915 | 193000 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 6 | 20230915 | 192900 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 7 | 20230915 | 192800 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 8 | 20230915 | 192700 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 9 | 20230915 | 192600 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 10 | 20230915 | 192500 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 11 | 20230915 | 192400 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 12 | 20230915 | 192300 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 13 | 20230915 | 192200 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 14 | 20230915 | 192100 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 15 | 20230915 | 192000 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 16 | 20230915 | 191900 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 17 | 20230915 | 191800 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 18 | 20230915 | 191700 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 19 | 20230915 | 191600 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 20 | 20230915 | 191500 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 21 | 20230915 | 191400 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 22 | 20230915 | 191300 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 23 | 20230915 | 191200 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 24 | 20230915 | 191100 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 25 | 20230915 | 191000 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 26 | 20230915 | 190900 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 27 | 20230915 | 190800 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 28 | 20230915 | 190700 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 29 | 20230915 | 190600 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 30 | 20230915 | 190500 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 31 | 20230915 | 190400 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 32 | 20230915 | 190300 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 5651 |
| 33 | 20230915 | 190200 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 34 | 20230915 | 190100 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 35 | 20230915 | 190000 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 36 | 20230915 | 185900 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 37 | 20230915 | 185800 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 38 | 20230915 | 185700 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 39 | 20230915 | 185600 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 40 | 20230915 | 185500 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 41 | 20230915 | 185400 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 42 | 20230915 | 185300 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 43 | 20230915 | 185200 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 44 | 20230915 | 185100 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 45 | 20230915 | 185000 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 46 | 20230915 | 184900 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 47 | 20230915 | 184800 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 48 | 20230915 | 184700 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 49 | 20230915 | 184600 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 50 | 20230915 | 184500 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 51 | 20230915 | 184400 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 52 | 20230915 | 184300 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 53 | 20230915 | 184200 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 54 | 20230915 | 184100 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 55 | 20230915 | 184000 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 56 | 20230915 | 183900 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 57 | 20230915 | 183800 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 58 | 20230915 | 183700 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 59 | 20230915 | 183600 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 60 | 20230915 | 183500 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 61 | 20230915 | 183400 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 62 | 20230915 | 183300 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 5651 |
| 63 | 20230915 | 183200 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 64 | 20230915 | 183100 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 65 | 20230915 | 183000 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 66 | 20230915 | 182900 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 67 | 20230915 | 182800 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 68 | 20230915 | 182700 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 69 | 20230915 | 182600 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 70 | 20230915 | 182500 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 71 | 20230915 | 182400 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 72 | 20230915 | 182300 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 73 | 20230915 | 182200 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 74 | 20230915 | 182100 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 75 | 20230915 | 182000 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 76 | 20230915 | 181900 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 77 | 20230915 | 181800 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 78 | 20230915 | 181700 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 79 | 20230915 | 181600 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 80 | 20230915 | 181500 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 81 | 20230915 | 181400 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 82 | 20230915 | 181300 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 83 | 20230915 | 181200 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 84 | 20230915 | 181100 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 85 | 20230915 | 181000 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 86 | 20230915 | 180900 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 87 | 20230915 | 180800 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 88 | 20230915 | 180700 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 89 | 20230915 | 180600 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 90 | 20230915 | 180500 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 91 | 20230915 | 180400 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 92 | 20230915 | 180300 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 5651 |
| 93 | 20230915 | 180200 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 94 | 20230915 | 180100 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 95 | 20230915 | 180000 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 96 | 20230915 | 175900 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 97 | 20230915 | 175800 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 98 | 20230915 | 175700 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 99 | 20230915 | 175600 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 100 | 20230915 | 175500 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 101 | 20230915 | 175400 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 102 | 20230915 | 175300 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 103 | 20230915 | 175200 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 104 | 20230915 | 175100 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 105 | 20230915 | 175000 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 106 | 20230915 | 174900 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 107 | 20230915 | 174800 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 108 | 20230915 | 174700 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 109 | 20230915 | 174600 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 110 | 20230915 | 174500 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 111 | 20230915 | 174400 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 112 | 20230915 | 174300 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 113 | 20230915 | 174200 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 114 | 20230915 | 174100 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 115 | 20230915 | 174000 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 116 | 20230915 | 173900 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 117 | 20230915 | 173800 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 118 | 20230915 | 173700 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 119 | 20230915 | 173600 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 120 | 20230915 | 173500 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 121 | 20230915 | 173400 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 122 | 20230915 | 173300 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 5651 |
| 123 | 20230915 | 173200 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 124 | 20230915 | 173100 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 125 | 20230915 | 173000 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 126 | 20230915 | 172900 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 127 | 20230915 | 172800 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 128 | 20230915 | 172700 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 129 | 20230915 | 172600 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 130 | 20230915 | 172500 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 131 | 20230915 | 172400 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 132 | 20230915 | 172300 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 133 | 20230915 | 172200 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 134 | 20230915 | 172100 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 135 | 20230915 | 172000 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 136 | 20230915 | 171900 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 137 | 20230915 | 171800 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 138 | 20230915 | 171700 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 139 | 20230915 | 171600 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 140 | 20230915 | 171500 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 141 | 20230915 | 171400 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 142 | 20230915 | 171300 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 143 | 20230915 | 171200 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 144 | 20230915 | 171100 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 145 | 20230915 | 171000 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 146 | 20230915 | 170900 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 147 | 20230915 | 170800 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 148 | 20230915 | 170700 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 149 | 20230915 | 170600 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 150 | 20230915 | 170500 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 151 | 20230915 | 170400 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 152 | 20230915 | 170300 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 5651 |
| 153 | 20230915 | 170200 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 154 | 20230915 | 170100 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 155 | 20230915 | 170000 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 156 | 20230915 | 165900 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 157 | 20230915 | 165800 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 158 | 20230915 | 165700 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 159 | 20230915 | 165600 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 160 | 20230915 | 165500 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 161 | 20230915 | 165400 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 162 | 20230915 | 165300 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 163 | 20230915 | 165200 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 164 | 20230915 | 165100 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 165 | 20230915 | 165000 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 166 | 20230915 | 164900 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 167 | 20230915 | 164800 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 168 | 20230915 | 164700 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 169 | 20230915 | 164600 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 170 | 20230915 | 164500 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 171 | 20230915 | 164400 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 172 | 20230915 | 164300 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 173 | 20230915 | 164200 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 174 | 20230915 | 164100 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 175 | 20230915 | 164000 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 176 | 20230915 | 163900 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 177 | 20230915 | 163800 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 178 | 20230915 | 163700 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 179 | 20230915 | 163600 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 180 | 20230915 | 163500 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 181 | 20230915 | 163400 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 182 | 20230915 | 163300 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 5651 |
| 183 | 20230915 | 163200 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 184 | 20230915 | 163100 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 185 | 20230915 | 163000 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 186 | 20230915 | 162900 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 187 | 20230915 | 162800 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 188 | 20230915 | 162700 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 189 | 20230915 | 162600 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 190 | 20230915 | 162500 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 191 | 20230915 | 162400 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 192 | 20230915 | 162300 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 193 | 20230915 | 162200 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 194 | 20230915 | 162100 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 195 | 20230915 | 162000 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 196 | 20230915 | 161900 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 197 | 20230915 | 161800 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 198 | 20230915 | 161700 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 199 | 20230915 | 161600 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 200 | 20230915 | 161500 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 201 | 20230915 | 161400 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 202 | 20230915 | 161300 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 203 | 20230915 | 161200 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 204 | 20230915 | 161100 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 205 | 20230915 | 161000 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 206 | 20230915 | 160900 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 207 | 20230915 | 160800 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 208 | 20230915 | 160700 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 209 | 20230915 | 160600 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 210 | 20230915 | 160500 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 211 | 20230915 | 160400 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 212 | 20230915 | 160300 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 5651 |
| 213 | 20230915 | 160200 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 214 | 20230915 | 160100 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 215 | 20230915 | 160000 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 216 | 20230915 | 155900 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 217 | 20230915 | 155800 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 218 | 20230915 | 155700 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 219 | 20230915 | 155600 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 220 | 20230915 | 155500 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 221 | 20230915 | 155400 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 222 | 20230915 | 155300 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 223 | 20230915 | 155200 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 224 | 20230915 | 155100 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 225 | 20230915 | 155000 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 226 | 20230915 | 154900 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 227 | 20230915 | 154800 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 228 | 20230915 | 154700 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 229 | 20230915 | 154600 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 230 | 20230915 | 154500 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 231 | 20230915 | 154400 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 232 | 20230915 | 154300 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 233 | 20230915 | 154200 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 234 | 20230915 | 154100 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 235 | 20230915 | 154000 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 236 | 20230915 | 153900 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 237 | 20230915 | 153800 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 238 | 20230915 | 153700 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 239 | 20230915 | 153600 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 240 | 20230915 | 153500 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 241 | 20230915 | 153400 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 242 | 20230915 | 153300 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 5651 |
| 243 | 20230915 | 153200 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 244 | 20230915 | 153100 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 0 |
| 245 | 20230915 | 153000 | 2431914400 | 7760 | 7760 | 7760 | 7760 | 5651 |
| 246 | 20230915 | 152900 | 2388062640 | 7730 | 7730 | 7730 | 7730 | 0 |
| 247 | 20230915 | 152800 | 2388062640 | 7730 | 7730 | 7730 | 7730 | 0 |
| 248 | 20230915 | 152700 | 2388062640 | 7730 | 7730 | 7730 | 7730 | 0 |
| 249 | 20230915 | 152600 | 2388062640 | 7730 | 7730 | 7730 | 7730 | 0 |
| 250 | 20230915 | 152500 | 2388062640 | 7730 | 7730 | 7730 | 7730 | 0 |
| 251 | 20230915 | 152400 | 2388062640 | 7730 | 7730 | 7730 | 7730 | 0 |
| 252 | 20230915 | 152300 | 2388062640 | 7730 | 7730 | 7730 | 7730 | 0 |
| 253 | 20230915 | 152200 | 2388062640 | 7730 | 7730 | 7730 | 7730 | 0 |
| 254 | 20230915 | 152100 | 2388062640 | 7730 | 7730 | 7730 | 7730 | 0 |
| 255 | 20230915 | 152000 | 2388062640 | 7730 | 7730 | 7730 | 7730 | 0 |
| 256 | 20230915 | 151900 | 2388062640 | 7730 | 7720 | 7730 | 7710 | 2099 |
| 257 | 20230915 | 151800 | 2371868380 | 7720 | 7730 | 7730 | 7720 | 549 |
| 258 | 20230915 | 151700 | 2367629650 | 7730 | 7730 | 7730 | 7730 | 922 |
| 259 | 20230915 | 151600 | 2360502590 | 7730 | 7730 | 7740 | 7730 | 8 |
| 260 | 20230915 | 151500 | 2360440730 | 7730 | 7730 | 7730 | 7720 | 576 |
| 261 | 20230915 | 151400 | 2355989580 | 7730 | 7730 | 7730 | 7720 | 84 |
| 262 | 20230915 | 151300 | 2355340370 | 7730 | 7730 | 7730 | 7720 | 63 |
| 263 | 20230915 | 151200 | 2354853480 | 7730 | 7730 | 7740 | 7720 | 1230 |
| 264 | 20230915 | 151100 | 2345345790 | 7730 | 7720 | 7730 | 7710 | 80 |
| 265 | 20230915 | 151000 | 2344728320 | 7720 | 7720 | 7720 | 7720 | 99 |
| 266 | 20230915 | 150900 | 2343964040 | 7720 | 7710 | 7720 | 7710 | 51 |
| 267 | 20230915 | 150800 | 2343570710 | 7720 | 7710 | 7720 | 7710 | 62 |
| 268 | 20230915 | 150700 | 2343092190 | 7720 | 7720 | 7720 | 7720 | 192 |
| 269 | 20230915 | 150600 | 2341609950 | 7720 | 7720 | 7730 | 7720 | 202 |
| 270 | 20230915 | 150500 | 2340050500 | 7720 | 7720 | 7740 | 7720 | 47 |
| 271 | 20230915 | 150400 | 2339687560 | 7720 | 7720 | 7740 | 7720 | 177 |
| 272 | 20230915 | 150300 | 2338320750 | 7720 | 7720 | 7730 | 7720 | 27 |
| 273 | 20230915 | 150200 | 2338112300 | 7720 | 7720 | 7720 | 7720 | 175 |
| 274 | 20230915 | 150100 | 2336761300 | 7720 | 7730 | 7730 | 7710 | 481 |
| 275 | 20230915 | 150000 | 2333047970 | 7720 | 7720 | 7720 | 7720 | 598 |
| 276 | 20230915 | 145900 | 2328431410 | 7720 | 7720 | 7730 | 7720 | 1901 |
| 277 | 20230915 | 145800 | 2313746890 | 7730 | 7730 | 7730 | 7720 | 139 |
| 278 | 20230915 | 145700 | 2312672520 | 7730 | 7740 | 7740 | 7720 | 125 |
| 279 | 20230915 | 145600 | 2311706400 | 7730 | 7740 | 7740 | 7720 | 473 |
| 280 | 20230915 | 145500 | 2308050720 | 7720 | 7730 | 7740 | 7720 | 1529 |
| 281 | 20230915 | 145400 | 2296236300 | 7730 | 7740 | 7740 | 7730 | 29 |
| 282 | 20230915 | 145300 | 2296012110 | 7730 | 7730 | 7740 | 7720 | 503 |
| 283 | 20230915 | 145200 | 2292128180 | 7720 | 7740 | 7740 | 7720 | 12 |
| 284 | 20230915 | 145100 | 2292035500 | 7720 | 7720 | 7730 | 7720 | 704 |
| 285 | 20230915 | 145000 | 2286599150 | 7720 | 7720 | 7720 | 7720 | 371 |
| 286 | 20230915 | 144900 | 2283735030 | 7720 | 7720 | 7730 | 7720 | 591 |
| 287 | 20230915 | 144800 | 2279172010 | 7720 | 7720 | 7730 | 7710 | 37 |
| 288 | 20230915 | 144700 | 2278886420 | 7720 | 7720 | 7720 | 7720 | 1309 |
| 289 | 20230915 | 144600 | 2268780940 | 7720 | 7730 | 7730 | 7720 | 907 |
| 290 | 20230915 | 144500 | 2261778700 | 7730 | 7720 | 7730 | 7720 | 572 |
| 291 | 20230915 | 144400 | 2257362830 | 7720 | 7720 | 7720 | 7720 | 313 |
| 292 | 20230915 | 144300 | 2254946470 | 7730 | 7720 | 7730 | 7720 | 234 |
| 293 | 20230915 | 144200 | 2253139940 | 7720 | 7720 | 7730 | 7720 | 1033 |
| 294 | 20230915 | 144100 | 2245165170 | 7720 | 7730 | 7730 | 7720 | 358 |
| 295 | 20230915 | 144000 | 2242401300 | 7730 | 7730 | 7730 | 7720 | 58 |
| 296 | 20230915 | 143900 | 2241953370 | 7730 | 7720 | 7730 | 7720 | 983 |
| 297 | 20230915 | 143800 | 2234355350 | 7720 | 7720 | 7730 | 7720 | 655 |
| 298 | 20230915 | 143700 | 2229298620 | 7720 | 7730 | 7730 | 7720 | 227 |
| 299 | 20230915 | 143600 | 2227546110 | 7730 | 7720 | 7730 | 7720 | 532 |
| 300 | 20230915 | 143500 | 2223438940 | 7720 | 7720 | 7730 | 7720 | 94 |
| 301 | 20230915 | 143400 | 2222713250 | 7720 | 7720 | 7720 | 7720 | 54 |
| 302 | 20230915 | 143300 | 2222296370 | 7720 | 7720 | 7720 | 7720 | 676 |
| 303 | 20230915 | 143200 | 2217077650 | 7730 | 7720 | 7730 | 7720 | 16 |
| 304 | 20230915 | 143100 | 2216954080 | 7720 | 7730 | 7730 | 7720 | 459 |
| 305 | 20230915 | 143000 | 2213409760 | 7730 | 7750 | 7750 | 7730 | 1310 |
| 306 | 20230915 | 142900 | 2203265350 | 7730 | 7710 | 7730 | 7710 | 4422 |
| 307 | 20230915 | 142800 | 2169089010 | 7710 | 7710 | 7720 | 7710 | 568 |
| 308 | 20230915 | 142700 | 2164709610 | 7710 | 7710 | 7710 | 7710 | 37 |
| 309 | 20230915 | 142600 | 2164424340 | 7710 | 7710 | 7710 | 7710 | 134 |
| 310 | 20230915 | 142500 | 2163391200 | 7710 | 7710 | 7710 | 7710 | 203 |
| 311 | 20230915 | 142400 | 2161826070 | 7710 | 7720 | 7720 | 7710 | 573 |
| 312 | 20230915 | 142300 | 2157407240 | 7720 | 7720 | 7720 | 7720 | 1201 |
| 313 | 20230915 | 142200 | 2148135520 | 7720 | 7720 | 7730 | 7720 | 1535 |
| 314 | 20230915 | 142100 | 2136285290 | 7720 | 7720 | 7720 | 7720 | 393 |
| 315 | 20230915 | 142000 | 2133251330 | 7720 | 7720 | 7730 | 7720 | 610 |
| 316 | 20230915 | 141900 | 2128542120 | 7710 | 7710 | 7720 | 7710 | 347 |
| 317 | 20230915 | 141800 | 2125866740 | 7710 | 7710 | 7710 | 7710 | 812 |
| 318 | 20230915 | 141700 | 2119606220 | 7710 | 7710 | 7710 | 7710 | 802 |
| 319 | 20230915 | 141600 | 2113422800 | 7710 | 7710 | 7710 | 7710 | 301 |
| 320 | 20230915 | 141500 | 2111102090 | 7710 | 7720 | 7720 | 7710 | 504 |
| 321 | 20230915 | 141400 | 2107211330 | 7720 | 7720 | 7720 | 7720 | 666 |
| 322 | 20230915 | 141300 | 2102069810 | 7720 | 7730 | 7730 | 7720 | 411 |
| 323 | 20230915 | 141200 | 2098895890 | 7720 | 7720 | 7720 | 7720 | 636 |
| 324 | 20230915 | 141100 | 2093985970 | 7720 | 7720 | 7720 | 7720 | 417 |
| 325 | 20230915 | 141000 | 2090766730 | 7720 | 7720 | 7720 | 7720 | 478 |
| 326 | 20230915 | 140900 | 2087076570 | 7720 | 7720 | 7720 | 7720 | 319 |
| 327 | 20230915 | 140800 | 2084613890 | 7720 | 7720 | 7730 | 7720 | 213 |
| 328 | 20230915 | 140700 | 2082967580 | 7730 | 7730 | 7730 | 7720 | 184 |
| 329 | 20230915 | 140600 | 2081545370 | 7720 | 7720 | 7720 | 7720 | 245 |
| 330 | 20230915 | 140500 | 2079653970 | 7720 | 7720 | 7720 | 7720 | 1144 |
| 331 | 20230915 | 140400 | 2070822290 | 7720 | 7720 | 7720 | 7720 | 101 |
| 332 | 20230915 | 140300 | 2070042570 | 7720 | 7720 | 7720 | 7720 | 12 |
| 333 | 20230915 | 140200 | 2069949930 | 7720 | 7730 | 7740 | 7720 | 3494 |
| 334 | 20230915 | 140100 | 2042958580 | 7740 | 7730 | 7740 | 7730 | 199 |
| 335 | 20230915 | 140000 | 2041420170 | 7730 | 7730 | 7740 | 7730 | 188 |
| 336 | 20230915 | 135900 | 2039966620 | 7730 | 7730 | 7730 | 7730 | 244 |
| 337 | 20230915 | 135800 | 2038080500 | 7740 | 7730 | 7740 | 7730 | 210 |
| 338 | 20230915 | 135700 | 2036457100 | 7730 | 7740 | 7740 | 7730 | 451 |
| 339 | 20230915 | 135600 | 2032969400 | 7740 | 7750 | 7750 | 7740 | 35 |
| 340 | 20230915 | 135500 | 2032698260 | 7750 | 7760 | 7760 | 7750 | 446 |
| 341 | 20230915 | 135400 | 2029239080 | 7760 | 7780 | 7780 | 7760 | 3109 |
| 342 | 20230915 | 135300 | 2005054090 | 7780 | 7790 | 7790 | 7780 | 444 |
| 343 | 20230915 | 135200 | 2001595630 | 7790 | 7780 | 7800 | 7770 | 2509 |
| 344 | 20230915 | 135100 | 1982066190 | 7780 | 7750 | 7780 | 7750 | 1408 |
| 345 | 20230915 | 135000 | 1971124370 | 7750 | 7750 | 7750 | 7750 | 138 |
| 346 | 20230915 | 134900 | 1970054870 | 7750 | 7750 | 7750 | 7750 | 387 |
| 347 | 20230915 | 134800 | 1967055620 | 7740 | 7730 | 7740 | 7730 | 456 |
| 348 | 20230915 | 134700 | 1963530350 | 7730 | 7740 | 7740 | 7730 | 468 |
| 349 | 20230915 | 134600 | 1959910690 | 7750 | 7750 | 7750 | 7750 | 2 |
| 350 | 20230915 | 134500 | 1959895190 | 7730 | 7730 | 7740 | 7720 | 726 |
| 351 | 20230915 | 134400 | 1954280580 | 7730 | 7720 | 7730 | 7720 | 361 |
| 352 | 20230915 | 134300 | 1951490560 | 7720 | 7720 | 7720 | 7720 | 738 |
| 353 | 20230915 | 134200 | 1945793200 | 7720 | 7720 | 7730 | 7720 | 363 |
| 354 | 20230915 | 134100 | 1942990830 | 7720 | 7720 | 7720 | 7710 | 910 |
| 355 | 20230915 | 134000 | 1935968730 | 7720 | 7720 | 7720 | 7720 | 107 |
| 356 | 20230915 | 133900 | 1935142690 | 7720 | 7720 | 7720 | 7720 | 185 |
| 357 | 20230915 | 133800 | 1933714490 | 7720 | 7720 | 7720 | 7720 | 408 |
| 358 | 20230915 | 133700 | 1930564730 | 7720 | 7720 | 7720 | 7720 | 261 |
| 359 | 20230915 | 133600 | 1928549810 | 7720 | 7720 | 7730 | 7720 | 993 |
| 360 | 20230915 | 133500 | 1920883840 | 7720 | 7720 | 7720 | 7720 | 339 |
| 361 | 20230915 | 133400 | 1918266760 | 7720 | 7730 | 7730 | 7720 | 418 |
| 362 | 20230915 | 133300 | 1915036510 | 7730 | 7740 | 7740 | 7730 | 239 |
| 363 | 20230915 | 133200 | 1913189030 | 7750 | 7750 | 7750 | 7740 | 84 |
| 364 | 20230915 | 133100 | 1912538110 | 7750 | 7720 | 7750 | 7720 | 1069 |
| 365 | 20230915 | 133000 | 1904263240 | 7720 | 7720 | 7730 | 7720 | 138 |
| 366 | 20230915 | 132900 | 1903197400 | 7720 | 7720 | 7720 | 7720 | 167 |
| 367 | 20230915 | 132800 | 1901908160 | 7720 | 7720 | 7720 | 7720 | 237 |
| 368 | 20230915 | 132700 | 1900078520 | 7730 | 7730 | 7730 | 7730 | 22 |
| 369 | 20230915 | 132600 | 1899908460 | 7720 | 7720 | 7720 | 7720 | 546 |
| 370 | 20230915 | 132500 | 1895693340 | 7720 | 7720 | 7720 | 7720 | 405 |
| 371 | 20230915 | 132400 | 1892566740 | 7720 | 7720 | 7720 | 7720 | 310 |
| 372 | 20230915 | 132300 | 1890173540 | 7720 | 7720 | 7720 | 7720 | 539 |
| 373 | 20230915 | 132200 | 1886012460 | 7730 | 7720 | 7730 | 7720 | 204 |
| 374 | 20230915 | 132100 | 1884437470 | 7720 | 7720 | 7720 | 7720 | 1015 |
| 375 | 20230915 | 132000 | 1876601670 | 7720 | 7720 | 7720 | 7720 | 569 |
| 376 | 20230915 | 131900 | 1872208990 | 7720 | 7720 | 7720 | 7720 | 1596 |
| 377 | 20230915 | 131800 | 1859887870 | 7720 | 7710 | 7720 | 7710 | 1084 |
| 378 | 20230915 | 131700 | 1851519470 | 7720 | 7720 | 7720 | 7720 | 980 |
| 379 | 20230915 | 131600 | 1843953870 | 7730 | 7720 | 7730 | 7720 | 274 |
| 380 | 20230915 | 131500 | 1841838550 | 7730 | 7720 | 7730 | 7720 | 111 |
| 381 | 20230915 | 131400 | 1840980610 | 7730 | 7740 | 7740 | 7730 | 1794 |
| 382 | 20230915 | 131300 | 1827112880 | 7730 | 7740 | 7740 | 7730 | 977 |
| 383 | 20230915 | 131200 | 1819551290 | 7730 | 7730 | 7730 | 7730 | 614 |
| 384 | 20230915 | 131100 | 1814805070 | 7740 | 7740 | 7740 | 7730 | 80 |
| 385 | 20230915 | 131000 | 1814186260 | 7730 | 7730 | 7740 | 7730 | 597 |
| 386 | 20230915 | 130900 | 1809571440 | 7740 | 7740 | 7740 | 7740 | 1 |
| 387 | 20230915 | 130800 | 1809563700 | 7730 | 7730 | 7740 | 7730 | 436 |
| 388 | 20230915 | 130700 | 1806193410 | 7730 | 7720 | 7730 | 7720 | 249 |
| 389 | 20230915 | 130600 | 1804268730 | 7720 | 7720 | 7720 | 7720 | 229 |
| 390 | 20230915 | 130500 | 1802500850 | 7720 | 7720 | 7720 | 7720 | 424 |
| 391 | 20230915 | 130400 | 1799227570 | 7730 | 7720 | 7730 | 7720 | 311 |
| 392 | 20230915 | 130300 | 1796826640 | 7730 | 7730 | 7730 | 7730 | 397 |
| 393 | 20230915 | 130200 | 1793757830 | 7730 | 7730 | 7740 | 7730 | 34 |
| 394 | 20230915 | 130100 | 1793494790 | 7750 | 7730 | 7750 | 7730 | 411 |
| 395 | 20230915 | 130000 | 1790317300 | 7720 | 7730 | 7730 | 7720 | 103 |
| 396 | 20230915 | 125900 | 1789522130 | 7720 | 7720 | 7730 | 7720 | 116 |
| 397 | 20230915 | 125800 | 1788626600 | 7720 | 7730 | 7730 | 7720 | 1980 |
| 398 | 20230915 | 125700 | 1773338350 | 7730 | 7730 | 7730 | 7730 | 135 |
| 399 | 20230915 | 125600 | 1772294800 | 7730 | 7730 | 7740 | 7730 | 427 |
| 400 | 20230915 | 125500 | 1768991480 | 7730 | 7730 | 7730 | 7730 | 33 |
| 401 | 20230915 | 125400 | 1768736390 | 7740 | 7750 | 7750 | 7740 | 1312 |
| 402 | 20230915 | 125300 | 1758581500 | 7740 | 7750 | 7750 | 7740 | 28 |
| 403 | 20230915 | 125200 | 1758364770 | 7750 | 7750 | 7750 | 7740 | 126 |
| 404 | 20230915 | 125100 | 1757388350 | 7760 | 7740 | 7760 | 7740 | 358 |
| 405 | 20230915 | 125000 | 1754614100 | 7740 | 7760 | 7760 | 7740 | 757 |
| 406 | 20230915 | 124900 | 1748751330 | 7750 | 7750 | 7750 | 7750 | 233 |
| 407 | 20230915 | 124800 | 1746945580 | 7750 | 7750 | 7750 | 7750 | 8 |
| 408 | 20230915 | 124700 | 1746883580 | 7760 | 7760 | 7770 | 7760 | 442 |
| 409 | 20230915 | 124600 | 1743453650 | 7780 | 7770 | 7780 | 7770 | 13 |
| 410 | 20230915 | 124500 | 1743352610 | 7760 | 7770 | 7770 | 7760 | 129 |
| 411 | 20230915 | 124400 | 1742350570 | 7760 | 7760 | 7760 | 7760 | 59 |
| 412 | 20230915 | 124300 | 1741892730 | 7780 | 7780 | 7780 | 7750 | 819 |
| 413 | 20230915 | 124200 | 1735541670 | 7760 | 7760 | 7760 | 7750 | 134 |
| 414 | 20230915 | 124100 | 1734502830 | 7750 | 7760 | 7760 | 7750 | 222 |
| 415 | 20230915 | 124000 | 1732780270 | 7770 | 7760 | 7770 | 7760 | 36 |
| 416 | 20230915 | 123900 | 1732500900 | 7760 | 7750 | 7760 | 7750 | 279 |
| 417 | 20230915 | 123800 | 1730336170 | 7750 | 7740 | 7750 | 7740 | 767 |
| 418 | 20230915 | 123700 | 1724396590 | 7750 | 7740 | 7750 | 7740 | 197 |
| 419 | 20230915 | 123600 | 1722871800 | 7730 | 7740 | 7740 | 7730 | 420 |
| 420 | 20230915 | 123500 | 1719624150 | 7750 | 7760 | 7760 | 7750 | 965 |
| 421 | 20230915 | 123400 | 1712144910 | 7760 | 7770 | 7770 | 7760 | 496 |
| 422 | 20230915 | 123300 | 1708294650 | 7770 | 7780 | 7780 | 7770 | 213 |
| 423 | 20230915 | 123200 | 1706639570 | 7780 | 7800 | 7800 | 7780 | 2975 |
| 424 | 20230915 | 123100 | 1683450080 | 7810 | 7810 | 7820 | 7800 | 2053 |
| 425 | 20230915 | 123000 | 1667407400 | 7810 | 7780 | 7840 | 7780 | 10573 |
| 426 | 20230915 | 122900 | 1584969670 | 7780 | 7760 | 7780 | 7760 | 2421 |
| 427 | 20230915 | 122800 | 1566160570 | 7760 | 7760 | 7760 | 7760 | 101 |
| 428 | 20230915 | 122700 | 1565376810 | 7760 | 7750 | 7770 | 7750 | 1074 |
| 429 | 20230915 | 122600 | 1557044470 | 7750 | 7750 | 7760 | 7750 | 1135 |
| 430 | 20230915 | 122500 | 1548241830 | 7760 | 7730 | 7760 | 7730 | 1017 |
| 431 | 20230915 | 122400 | 1540368130 | 7730 | 7730 | 7730 | 7730 | 261 |
| 432 | 20230915 | 122300 | 1538350600 | 7730 | 7730 | 7730 | 7730 | 275 |
| 433 | 20230915 | 122200 | 1536224850 | 7720 | 7720 | 7730 | 7720 | 763 |
| 434 | 20230915 | 122100 | 1530334480 | 7740 | 7730 | 7740 | 7730 | 52 |
| 435 | 20230915 | 122000 | 1529932310 | 7720 | 7710 | 7730 | 7710 | 363 |
| 436 | 20230915 | 121900 | 1527127330 | 7700 | 7730 | 7730 | 7700 | 3608 |
| 437 | 20230915 | 121800 | 1499297660 | 7740 | 7730 | 7740 | 7730 | 307 |
| 438 | 20230915 | 121700 | 1496922190 | 7740 | 7740 | 7740 | 7740 | 0 |
| 439 | 20230915 | 121600 | 1496922190 | 7740 | 7730 | 7740 | 7730 | 175 |
| 440 | 20230915 | 121500 | 1495569390 | 7740 | 7750 | 7750 | 7740 | 323 |
| 441 | 20230915 | 121400 | 1493069310 | 7740 | 7750 | 7750 | 7740 | 588 |
| 442 | 20230915 | 121300 | 1488517130 | 7760 | 7760 | 7770 | 7760 | 133 |
| 443 | 20230915 | 121200 | 1487485040 | 7760 | 7770 | 7770 | 7760 | 196 |
| 444 | 20230915 | 121100 | 1485962200 | 7770 | 7780 | 7780 | 7770 | 987 |
| 445 | 20230915 | 121000 | 1478284220 | 7780 | 7760 | 7790 | 7760 | 5066 |
| 446 | 20230915 | 120900 | 1438868880 | 7770 | 7730 | 7770 | 7730 | 9891 |
| 447 | 20230915 | 120800 | 1362244130 | 7720 | 7710 | 7720 | 7710 | 1341 |
| 448 | 20230915 | 120700 | 1351892600 | 7710 | 7710 | 7710 | 7710 | 723 |
| 449 | 20230915 | 120600 | 1346318270 | 7710 | 7710 | 7720 | 7710 | 230 |
| 450 | 20230915 | 120500 | 1344544960 | 7710 | 7710 | 7710 | 7710 | 9 |
| 451 | 20230915 | 120400 | 1344475570 | 7710 | 7710 | 7720 | 7710 | 231 |
| 452 | 20230915 | 120300 | 1342694540 | 7710 | 7710 | 7710 | 7700 | 339 |
| 453 | 20230915 | 120200 | 1340081240 | 7710 | 7700 | 7710 | 7700 | 519 |
| 454 | 20230915 | 120100 | 1336081600 | 7710 | 7710 | 7710 | 7710 | 193 |
| 455 | 20230915 | 120000 | 1334593570 | 7710 | 7700 | 7710 | 7700 | 643 |
| 456 | 20230915 | 115900 | 1329640270 | 7700 | 7700 | 7710 | 7700 | 292 |
| 457 | 20230915 | 115800 | 1327390900 | 7700 | 7700 | 7710 | 7700 | 323 |
| 458 | 20230915 | 115700 | 1324903700 | 7700 | 7710 | 7710 | 7700 | 204 |
| 459 | 20230915 | 115600 | 1323332740 | 7700 | 7700 | 7700 | 7700 | 439 |
| 460 | 20230915 | 115500 | 1319952440 | 7700 | 7700 | 7700 | 7700 | 2098 |
| 461 | 20230915 | 115400 | 1303797840 | 7700 | 7700 | 7700 | 7700 | 1381 |
| 462 | 20230915 | 115300 | 1293164140 | 7700 | 7710 | 7710 | 7700 | 811 |
| 463 | 20230915 | 115200 | 1286915530 | 7710 | 7710 | 7710 | 7710 | 383 |
| 464 | 20230915 | 115100 | 1283962600 | 7700 | 7700 | 7710 | 7690 | 3345 |
| 465 | 20230915 | 115000 | 1258204080 | 7690 | 7670 | 7690 | 7670 | 2404 |
| 466 | 20230915 | 114900 | 1239747670 | 7670 | 7680 | 7680 | 7670 | 2085 |
| 467 | 20230915 | 114800 | 1223755570 | 7680 | 7680 | 7680 | 7680 | 1103 |
| 468 | 20230915 | 114700 | 1215284530 | 7680 | 7680 | 7680 | 7670 | 47 |
| 469 | 20230915 | 114600 | 1214923950 | 7680 | 7680 | 7680 | 7670 | 596 |
| 470 | 20230915 | 114500 | 1210351290 | 7670 | 7660 | 7670 | 7660 | 1202 |
| 471 | 20230915 | 114400 | 1201132370 | 7670 | 7660 | 7670 | 7650 | 505 |
| 472 | 20230915 | 114300 | 1197265600 | 7650 | 7660 | 7660 | 7650 | 234 |
| 473 | 20230915 | 114200 | 1195473500 | 7660 | 7650 | 7660 | 7650 | 1415 |
| 474 | 20230915 | 114100 | 1184648740 | 7640 | 7650 | 7650 | 7640 | 373 |
| 475 | 20230915 | 114000 | 1181799010 | 7650 | 7650 | 7650 | 7650 | 2 |
| 476 | 20230915 | 113900 | 1181783710 | 7640 | 7640 | 7650 | 7640 | 236 |
| 477 | 20230915 | 113800 | 1179980640 | 7640 | 7660 | 7660 | 7640 | 433 |
| 478 | 20230915 | 113700 | 1176672000 | 7660 | 7640 | 7660 | 7640 | 670 |
| 479 | 20230915 | 113600 | 1171546880 | 7650 | 7650 | 7650 | 7640 | 123 |
| 480 | 20230915 | 113500 | 1170607000 | 7650 | 7640 | 7650 | 7630 | 1019 |
| 481 | 20230915 | 113400 | 1162822120 | 7630 | 7630 | 7630 | 7630 | 196 |
| 482 | 20230915 | 113300 | 1161326640 | 7630 | 7640 | 7640 | 7630 | 132 |
| 483 | 20230915 | 113200 | 1160318480 | 7630 | 7650 | 7650 | 7630 | 62 |
| 484 | 20230915 | 113100 | 1159844380 | 7650 | 7640 | 7650 | 7620 | 452 |
| 485 | 20230915 | 113000 | 1156395140 | 7640 | 7640 | 7640 | 7630 | 587 |
| 486 | 20230915 | 112900 | 1151912030 | 7630 | 7630 | 7630 | 7630 | 48 |
| 487 | 20230915 | 112800 | 1151545790 | 7630 | 7630 | 7650 | 7630 | 335 |
| 488 | 20230915 | 112700 | 1148989700 | 7620 | 7620 | 7620 | 7620 | 40 |
| 489 | 20230915 | 112600 | 1148684900 | 7630 | 7630 | 7630 | 7620 | 49 |
| 490 | 20230915 | 112500 | 1148311310 | 7630 | 7630 | 7630 | 7630 | 128 |
| 491 | 20230915 | 112400 | 1147334670 | 7630 | 7640 | 7640 | 7630 | 462 |
| 492 | 20230915 | 112300 | 1143809600 | 7640 | 7630 | 7640 | 7630 | 430 |
| 493 | 20230915 | 112200 | 1140527700 | 7630 | 7630 | 7630 | 7630 | 67 |
| 494 | 20230915 | 112100 | 1140016490 | 7630 | 7630 | 7640 | 7630 | 166 |
| 495 | 20230915 | 112000 | 1138749900 | 7640 | 7650 | 7650 | 7630 | 130 |
| 496 | 20230915 | 111900 | 1137756910 | 7650 | 7630 | 7650 | 7630 | 302 |
| 497 | 20230915 | 111800 | 1135452630 | 7650 | 7610 | 7650 | 7610 | 1745 |
| 498 | 20230915 | 111700 | 1122153800 | 7620 | 7640 | 7640 | 7620 | 1963 |
| 499 | 20230915 | 111600 | 1107188530 | 7640 | 7640 | 7640 | 7640 | 191 |
| 500 | 20230915 | 111500 | 1105729290 | 7650 | 7640 | 7650 | 7640 | 41 |
| 501 | 20230915 | 111400 | 1105416040 | 7650 | 7640 | 7650 | 7640 | 173 |
| 502 | 20230915 | 111300 | 1104094310 | 7640 | 7640 | 7640 | 7640 | 0 |
| 503 | 20230915 | 111200 | 1104094310 | 7640 | 7630 | 7640 | 7630 | 568 |
| 504 | 20230915 | 111100 | 1099755100 | 7650 | 7630 | 7650 | 7630 | 222 |
| 505 | 20230915 | 111000 | 1098061200 | 7630 | 7640 | 7650 | 7630 | 753 |
| 506 | 20230915 | 110900 | 1092309830 | 7650 | 7650 | 7650 | 7640 | 481 |
| 507 | 20230915 | 110800 | 1088634960 | 7650 | 7650 | 7650 | 7640 | 230 |
| 508 | 20230915 | 110700 | 1086876170 | 7650 | 7640 | 7650 | 7640 | 614 |
| 509 | 20230915 | 110600 | 1082180710 | 7650 | 7640 | 7650 | 7640 | 28 |
| 510 | 20230915 | 110500 | 1081966780 | 7640 | 7650 | 7650 | 7640 | 165 |
| 511 | 20230915 | 110400 | 1080705570 | 7650 | 7640 | 7650 | 7640 | 1017 |
| 512 | 20230915 | 110300 | 1072931530 | 7630 | 7640 | 7640 | 7630 | 100 |
| 513 | 20230915 | 110200 | 1072168030 | 7630 | 7640 | 7640 | 7620 | 493 |
| 514 | 20230915 | 110100 | 1068410580 | 7640 | 7640 | 7640 | 7630 | 261 |
| 515 | 20230915 | 110000 | 1066418510 | 7640 | 7620 | 7640 | 7620 | 118 |
| 516 | 20230915 | 105900 | 1065518470 | 7620 | 7620 | 7620 | 7620 | 32 |
| 517 | 20230915 | 105800 | 1065274630 | 7620 | 7620 | 7620 | 7620 | 194 |
| 518 | 20230915 | 105700 | 1063796350 | 7620 | 7620 | 7620 | 7620 | 28 |
| 519 | 20230915 | 105600 | 1063582990 | 7620 | 7610 | 7620 | 7610 | 1059 |
| 520 | 20230915 | 105500 | 1055521050 | 7610 | 7620 | 7620 | 7610 | 491 |
| 521 | 20230915 | 105400 | 1051784280 | 7620 | 7620 | 7620 | 7610 | 4485 |
| 522 | 20230915 | 105300 | 1017645020 | 7620 | 7630 | 7640 | 7620 | 2010 |
| 523 | 20230915 | 105200 | 1002323520 | 7630 | 7640 | 7640 | 7630 | 627 |
| 524 | 20230915 | 105100 | 997539500 | 7640 | 7630 | 7640 | 7630 | 1255 |
| 525 | 20230915 | 105000 | 987956480 | 7630 | 7630 | 7630 | 7630 | 13 |
| 526 | 20230915 | 104900 | 987857290 | 7630 | 7620 | 7630 | 7620 | 473 |
| 527 | 20230915 | 104800 | 984249270 | 7620 | 7630 | 7630 | 7620 | 882 |
| 528 | 20230915 | 104700 | 977522140 | 7630 | 7650 | 7650 | 7630 | 1600 |
| 529 | 20230915 | 104600 | 965297820 | 7650 | 7650 | 7650 | 7640 | 376 |
| 530 | 20230915 | 104500 | 962421810 | 7650 | 7650 | 7650 | 7640 | 552 |
| 531 | 20230915 | 104400 | 958199370 | 7640 | 7630 | 7650 | 7630 | 982 |
| 532 | 20230915 | 104300 | 950701410 | 7630 | 7640 | 7640 | 7630 | 798 |
| 533 | 20230915 | 104200 | 944605100 | 7650 | 7630 | 7650 | 7630 | 651 |
| 534 | 20230915 | 104100 | 939630290 | 7630 | 7630 | 7630 | 7620 | 1978 |
| 535 | 20230915 | 104000 | 924543210 | 7620 | 7610 | 7620 | 7610 | 761 |
| 536 | 20230915 | 103900 | 918746980 | 7620 | 7610 | 7620 | 7610 | 1019 |
| 537 | 20230915 | 103800 | 910991270 | 7610 | 7600 | 7610 | 7600 | 527 |
| 538 | 20230915 | 103700 | 906981880 | 7600 | 7600 | 7600 | 7590 | 961 |
| 539 | 20230915 | 103600 | 899678550 | 7590 | 7600 | 7600 | 7590 | 676 |
| 540 | 20230915 | 103500 | 894541340 | 7600 | 7610 | 7610 | 7600 | 1638 |
| 541 | 20230915 | 103400 | 882092510 | 7610 | 7610 | 7610 | 7600 | 2136 |
| 542 | 20230915 | 103300 | 865858880 | 7610 | 7600 | 7610 | 7600 | 1596 |
| 543 | 20230915 | 103200 | 853729260 | 7610 | 7600 | 7610 | 7600 | 1124 |
| 544 | 20230915 | 103100 | 845180290 | 7600 | 7600 | 7610 | 7600 | 276 |
| 545 | 20230915 | 103000 | 843082190 | 7600 | 7610 | 7610 | 7600 | 149 |
| 546 | 20230915 | 102900 | 841948390 | 7600 | 7600 | 7600 | 7600 | 40 |
| 547 | 20230915 | 102800 | 841644390 | 7600 | 7610 | 7610 | 7600 | 854 |
| 548 | 20230915 | 102700 | 835145740 | 7610 | 7610 | 7610 | 7610 | 374 |
| 549 | 20230915 | 102600 | 832299600 | 7610 | 7620 | 7620 | 7610 | 794 |
| 550 | 20230915 | 102500 | 826251620 | 7630 | 7630 | 7630 | 7630 | 182 |
| 551 | 20230915 | 102400 | 824862960 | 7610 | 7610 | 7610 | 7600 | 2524 |
| 552 | 20230915 | 102300 | 805656000 | 7610 | 7620 | 7620 | 7610 | 566 |
| 553 | 20230915 | 102200 | 801347430 | 7610 | 7600 | 7610 | 7600 | 475 |
| 554 | 20230915 | 102100 | 797734660 | 7610 | 7610 | 7610 | 7600 | 472 |
| 555 | 20230915 | 102000 | 794142810 | 7600 | 7600 | 7610 | 7600 | 220 |
| 556 | 20230915 | 101900 | 792468980 | 7600 | 7610 | 7610 | 7600 | 505 |
| 557 | 20230915 | 101800 | 788630620 | 7610 | 7610 | 7610 | 7600 | 1269 |
| 558 | 20230915 | 101700 | 778973850 | 7620 | 7610 | 7620 | 7610 | 556 |
| 559 | 20230915 | 101600 | 774742350 | 7630 | 7610 | 7630 | 7610 | 372 |
| 560 | 20230915 | 101500 | 771911110 | 7610 | 7600 | 7610 | 7600 | 1777 |
| 561 | 20230915 | 101400 | 758404370 | 7600 | 7600 | 7600 | 7590 | 448 |
| 562 | 20230915 | 101300 | 754999970 | 7600 | 7600 | 7600 | 7600 | 104 |
| 563 | 20230915 | 101200 | 754209570 | 7600 | 7600 | 7600 | 7600 | 954 |
| 564 | 20230915 | 101100 | 746959170 | 7600 | 7590 | 7600 | 7590 | 637 |
| 565 | 20230915 | 101000 | 742124240 | 7600 | 7610 | 7610 | 7600 | 2529 |
| 566 | 20230915 | 100900 | 722902660 | 7620 | 7610 | 7620 | 7600 | 229 |
| 567 | 20230915 | 100800 | 721159990 | 7600 | 7610 | 7610 | 7600 | 2014 |
| 568 | 20230915 | 100700 | 705851960 | 7610 | 7610 | 7610 | 7610 | 293 |
| 569 | 20230915 | 100600 | 703622230 | 7610 | 7600 | 7610 | 7600 | 82 |
| 570 | 20230915 | 100500 | 702998520 | 7600 | 7610 | 7610 | 7600 | 2109 |
| 571 | 20230915 | 100400 | 686959980 | 7610 | 7620 | 7620 | 7610 | 530 |
| 572 | 20230915 | 100300 | 682922590 | 7630 | 7640 | 7640 | 7630 | 386 |
| 573 | 20230915 | 100200 | 679973600 | 7650 | 7630 | 7650 | 7630 | 140 |
| 574 | 20230915 | 100100 | 678904260 | 7610 | 7620 | 7620 | 7610 | 527 |
| 575 | 20230915 | 100000 | 674891640 | 7620 | 7620 | 7620 | 7620 | 369 |
| 576 | 20230915 | 095900 | 672079860 | 7620 | 7630 | 7630 | 7620 | 915 |
| 577 | 20230915 | 095800 | 665101180 | 7640 | 7630 | 7640 | 7630 | 779 |
| 578 | 20230915 | 095700 | 659156970 | 7630 | 7640 | 7640 | 7630 | 895 |
| 579 | 20230915 | 095600 | 652319880 | 7640 | 7640 | 7640 | 7630 | 620 |
| 580 | 20230915 | 095500 | 647583580 | 7630 | 7640 | 7640 | 7630 | 112 |
| 581 | 20230915 | 095400 | 646728560 | 7630 | 7640 | 7650 | 7630 | 402 |
| 582 | 20230915 | 095300 | 643658030 | 7640 | 7640 | 7640 | 7640 | 444 |
| 583 | 20230915 | 095200 | 640265870 | 7640 | 7640 | 7640 | 7630 | 71 |
| 584 | 20230915 | 095100 | 639723440 | 7630 | 7630 | 7630 | 7630 | 440 |
| 585 | 20230915 | 095000 | 636366240 | 7620 | 7620 | 7620 | 7610 | 709 |
| 586 | 20230915 | 094900 | 630968260 | 7620 | 7600 | 7620 | 7600 | 766 |
| 587 | 20230915 | 094800 | 625140500 | 7600 | 7610 | 7610 | 7600 | 927 |
| 588 | 20230915 | 094700 | 618095020 | 7600 | 7600 | 7600 | 7600 | 29 |
| 589 | 20230915 | 094600 | 617874620 | 7610 | 7610 | 7610 | 7610 | 61 |
| 590 | 20230915 | 094500 | 617410410 | 7610 | 7610 | 7610 | 7600 | 1580 |
| 591 | 20230915 | 094400 | 605398460 | 7600 | 7600 | 7600 | 7600 | 957 |
| 592 | 20230915 | 094300 | 598125260 | 7600 | 7620 | 7620 | 7600 | 3002 |
| 593 | 20230915 | 094200 | 575300770 | 7620 | 7620 | 7630 | 7620 | 586 |
| 594 | 20230915 | 094100 | 570834290 | 7630 | 7620 | 7630 | 7620 | 290 |
| 595 | 20230915 | 094000 | 568623860 | 7630 | 7620 | 7630 | 7620 | 31 |
| 596 | 20230915 | 093900 | 568387440 | 7620 | 7630 | 7640 | 7620 | 1098 |
| 597 | 20230915 | 093800 | 560016180 | 7630 | 7640 | 7650 | 7630 | 1614 |
| 598 | 20230915 | 093700 | 547695210 | 7640 | 7640 | 7640 | 7630 | 260 |
| 599 | 20230915 | 093600 | 545709110 | 7640 | 7650 | 7650 | 7630 | 684 |
| 600 | 20230915 | 093500 | 540487810 | 7660 | 7660 | 7660 | 7650 | 216 |
| 601 | 20230915 | 093400 | 538835270 | 7650 | 7640 | 7650 | 7640 | 451 |
| 602 | 20230915 | 093300 | 535385220 | 7640 | 7660 | 7660 | 7640 | 773 |
| 603 | 20230915 | 093200 | 529473760 | 7660 | 7640 | 7660 | 7640 | 582 |
| 604 | 20230915 | 093100 | 525024010 | 7640 | 7610 | 7650 | 7610 | 514 |
| 605 | 20230915 | 093000 | 521101410 | 7620 | 7600 | 7620 | 7600 | 276 |
| 606 | 20230915 | 092900 | 518998310 | 7600 | 7600 | 7620 | 7600 | 746 |
| 607 | 20230915 | 092800 | 513328540 | 7600 | 7600 | 7600 | 7590 | 2088 |
| 608 | 20230915 | 092700 | 497461520 | 7590 | 7600 | 7600 | 7590 | 418 |
| 609 | 20230915 | 092600 | 494288890 | 7590 | 7600 | 7600 | 7590 | 2097 |
| 610 | 20230915 | 092500 | 478372310 | 7600 | 7610 | 7610 | 7600 | 1080 |
| 611 | 20230915 | 092400 | 470161810 | 7600 | 7600 | 7610 | 7600 | 1425 |
| 612 | 20230915 | 092300 | 459331660 | 7600 | 7600 | 7610 | 7600 | 2113 |
| 613 | 20230915 | 092200 | 443268620 | 7600 | 7610 | 7610 | 7600 | 3473 |
| 614 | 20230915 | 092100 | 416869400 | 7600 | 7600 | 7600 | 7600 | 4687 |
| 615 | 20230915 | 092000 | 381248200 | 7600 | 7630 | 7630 | 7600 | 7728 |
| 616 | 20230915 | 091900 | 322391390 | 7630 | 7630 | 7630 | 7630 | 743 |
| 617 | 20230915 | 091800 | 316722300 | 7630 | 7640 | 7640 | 7620 | 1767 |
| 618 | 20230915 | 091700 | 303228840 | 7640 | 7620 | 7640 | 7620 | 397 |
| 619 | 20230915 | 091600 | 300199430 | 7620 | 7620 | 7620 | 7610 | 1603 |
| 620 | 20230915 | 091500 | 287992220 | 7620 | 7620 | 7630 | 7610 | 1939 |
| 621 | 20230915 | 091400 | 273224880 | 7620 | 7650 | 7650 | 7620 | 2690 |
| 622 | 20230915 | 091300 | 252699170 | 7650 | 7660 | 7660 | 7650 | 5854 |
| 623 | 20230915 | 091200 | 207913060 | 7660 | 7670 | 7670 | 7660 | 294 |
| 624 | 20230915 | 091100 | 205659770 | 7680 | 7640 | 7680 | 7630 | 1458 |
| 625 | 20230915 | 091000 | 194503700 | 7640 | 7650 | 7650 | 7630 | 637 |
| 626 | 20230915 | 090900 | 189636670 | 7650 | 7680 | 7680 | 7650 | 3656 |
| 627 | 20230915 | 090800 | 161656400 | 7690 | 7690 | 7690 | 7650 | 6191 |
| 628 | 20230915 | 090700 | 114199390 | 7690 | 7710 | 7710 | 7690 | 980 |
| 629 | 20230915 | 090600 | 106658830 | 7710 | 7720 | 7720 | 7700 | 125 |
| 630 | 20230915 | 090500 | 105696110 | 7670 | 7670 | 7680 | 7650 | 941 |
| 631 | 20230915 | 090400 | 98477100 | 7660 | 7660 | 7660 | 7650 | 990 |
| 632 | 20230915 | 090300 | 90900480 | 7660 | 7700 | 7700 | 7660 | 2135 |
| 633 | 20230915 | 090200 | 74504730 | 7700 | 7710 | 7720 | 7690 | 3402 |
| 634 | 20230915 | 090100 | 48308730 | 7710 | 7730 | 7730 | 7710 | 2382 |
| 635 | 20230915 | 090000 | 29927240 | 7730 | 7750 | 7750 | 7730 | 3862 |