29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 184300 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 6267 |
| 3 | 20230906 | 184200 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 4 | 20230906 | 184100 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 5 | 20230906 | 184000 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 6 | 20230906 | 183900 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 7 | 20230906 | 183800 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 8 | 20230906 | 183700 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 9 | 20230906 | 183600 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 10 | 20230906 | 183500 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 11 | 20230906 | 183400 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 12 | 20230906 | 183300 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 13 | 20230906 | 183200 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 14 | 20230906 | 183100 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 15 | 20230906 | 183000 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 16 | 20230906 | 182900 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 17 | 20230906 | 182800 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 18 | 20230906 | 182700 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 19 | 20230906 | 182600 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 20 | 20230906 | 182500 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 21 | 20230906 | 182400 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 22 | 20230906 | 182300 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 23 | 20230906 | 182200 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 24 | 20230906 | 182100 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 25 | 20230906 | 182000 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 26 | 20230906 | 181900 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 27 | 20230906 | 181800 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 28 | 20230906 | 181700 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 29 | 20230906 | 181600 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 30 | 20230906 | 181500 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 31 | 20230906 | 181400 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 32 | 20230906 | 181300 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 6267 |
| 33 | 20230906 | 181200 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 34 | 20230906 | 181100 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 35 | 20230906 | 181000 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 36 | 20230906 | 180900 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 37 | 20230906 | 180800 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 38 | 20230906 | 180700 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 39 | 20230906 | 180600 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 40 | 20230906 | 180500 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 41 | 20230906 | 180400 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 42 | 20230906 | 180300 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 43 | 20230906 | 180200 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 44 | 20230906 | 180100 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 45 | 20230906 | 180000 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 46 | 20230906 | 175900 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 47 | 20230906 | 175800 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 48 | 20230906 | 175700 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 49 | 20230906 | 175600 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 50 | 20230906 | 175500 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 51 | 20230906 | 175400 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 52 | 20230906 | 175300 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 53 | 20230906 | 175200 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 54 | 20230906 | 175100 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 55 | 20230906 | 175000 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 56 | 20230906 | 174900 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 57 | 20230906 | 174800 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 58 | 20230906 | 174700 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 59 | 20230906 | 174600 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 60 | 20230906 | 174500 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 61 | 20230906 | 174400 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 62 | 20230906 | 174300 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 6267 |
| 63 | 20230906 | 174200 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 64 | 20230906 | 174100 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 65 | 20230906 | 174000 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 66 | 20230906 | 173900 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 67 | 20230906 | 173800 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 68 | 20230906 | 173700 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 69 | 20230906 | 173600 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 70 | 20230906 | 173500 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 71 | 20230906 | 173400 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 72 | 20230906 | 173300 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 73 | 20230906 | 173200 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 74 | 20230906 | 173100 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 75 | 20230906 | 173000 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 76 | 20230906 | 172900 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 77 | 20230906 | 172800 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 78 | 20230906 | 172700 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 79 | 20230906 | 172600 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 80 | 20230906 | 172500 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 81 | 20230906 | 172400 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 82 | 20230906 | 172300 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 83 | 20230906 | 172200 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 84 | 20230906 | 172100 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 85 | 20230906 | 172000 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 86 | 20230906 | 171900 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 87 | 20230906 | 171800 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 88 | 20230906 | 171700 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 89 | 20230906 | 171600 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 90 | 20230906 | 171500 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 91 | 20230906 | 171400 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 92 | 20230906 | 171300 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 6267 |
| 93 | 20230906 | 171200 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 94 | 20230906 | 171100 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 95 | 20230906 | 171000 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 96 | 20230906 | 170900 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 97 | 20230906 | 170800 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 98 | 20230906 | 170700 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 99 | 20230906 | 170600 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 100 | 20230906 | 170500 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 101 | 20230906 | 170400 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 102 | 20230906 | 170300 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 103 | 20230906 | 170200 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 104 | 20230906 | 170100 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 105 | 20230906 | 170000 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 106 | 20230906 | 165900 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 107 | 20230906 | 165800 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 108 | 20230906 | 165700 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 109 | 20230906 | 165600 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 110 | 20230906 | 165500 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 111 | 20230906 | 165400 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 112 | 20230906 | 165300 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 113 | 20230906 | 165200 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 114 | 20230906 | 165100 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 115 | 20230906 | 165000 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 116 | 20230906 | 164900 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 117 | 20230906 | 164800 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 118 | 20230906 | 164700 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 119 | 20230906 | 164600 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 120 | 20230906 | 164500 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 121 | 20230906 | 164400 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 122 | 20230906 | 164300 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 6267 |
| 123 | 20230906 | 164200 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 124 | 20230906 | 164100 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 125 | 20230906 | 164000 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 126 | 20230906 | 163900 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 127 | 20230906 | 163800 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 128 | 20230906 | 163700 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 129 | 20230906 | 163600 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 130 | 20230906 | 163500 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 131 | 20230906 | 163400 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 132 | 20230906 | 163300 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 133 | 20230906 | 163200 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 134 | 20230906 | 163100 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 135 | 20230906 | 163000 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 136 | 20230906 | 162900 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 137 | 20230906 | 162800 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 138 | 20230906 | 162700 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 139 | 20230906 | 162600 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 140 | 20230906 | 162500 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 141 | 20230906 | 162400 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 142 | 20230906 | 162300 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 143 | 20230906 | 162200 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 144 | 20230906 | 162100 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 145 | 20230906 | 162000 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 146 | 20230906 | 161900 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 147 | 20230906 | 161800 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 148 | 20230906 | 161700 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 149 | 20230906 | 161600 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 150 | 20230906 | 161500 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 151 | 20230906 | 161400 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 152 | 20230906 | 161300 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 6267 |
| 153 | 20230906 | 161200 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 154 | 20230906 | 161100 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 155 | 20230906 | 161000 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 156 | 20230906 | 160900 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 157 | 20230906 | 160800 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 158 | 20230906 | 160700 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 159 | 20230906 | 160600 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 160 | 20230906 | 160500 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 161 | 20230906 | 160400 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 162 | 20230906 | 160300 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 163 | 20230906 | 160200 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 164 | 20230906 | 160100 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 165 | 20230906 | 160000 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 166 | 20230906 | 155900 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 167 | 20230906 | 155800 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 168 | 20230906 | 155700 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 169 | 20230906 | 155600 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 170 | 20230906 | 155500 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 171 | 20230906 | 155400 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 172 | 20230906 | 155300 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 173 | 20230906 | 155200 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 174 | 20230906 | 155100 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 175 | 20230906 | 155000 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 176 | 20230906 | 154900 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 177 | 20230906 | 154800 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 178 | 20230906 | 154700 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 179 | 20230906 | 154600 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 180 | 20230906 | 154500 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 181 | 20230906 | 154400 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 182 | 20230906 | 154300 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 6267 |
| 183 | 20230906 | 154200 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 184 | 20230906 | 154100 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 185 | 20230906 | 154000 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 186 | 20230906 | 153900 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 187 | 20230906 | 153800 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 188 | 20230906 | 153700 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 189 | 20230906 | 153600 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 190 | 20230906 | 153500 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 191 | 20230906 | 153400 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 192 | 20230906 | 153300 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 193 | 20230906 | 153200 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 194 | 20230906 | 153100 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 195 | 20230906 | 153000 | 2014982930 | 5150 | 5150 | 5150 | 5150 | 6267 |
| 196 | 20230906 | 152900 | 1982707880 | 5150 | 5150 | 5150 | 5150 | 0 |
| 197 | 20230906 | 152800 | 1982707880 | 5150 | 5150 | 5150 | 5150 | 0 |
| 198 | 20230906 | 152700 | 1982707880 | 5150 | 5150 | 5150 | 5150 | 0 |
| 199 | 20230906 | 152600 | 1982707880 | 5150 | 5150 | 5150 | 5150 | 0 |
| 200 | 20230906 | 152500 | 1982707880 | 5150 | 5150 | 5150 | 5150 | 0 |
| 201 | 20230906 | 152400 | 1982707880 | 5150 | 5150 | 5150 | 5150 | 0 |
| 202 | 20230906 | 152300 | 1982707880 | 5150 | 5150 | 5150 | 5150 | 0 |
| 203 | 20230906 | 152200 | 1982707880 | 5150 | 5150 | 5150 | 5150 | 0 |
| 204 | 20230906 | 152100 | 1982707880 | 5150 | 5150 | 5150 | 5150 | 0 |
| 205 | 20230906 | 152000 | 1982707880 | 5150 | 5150 | 5150 | 5150 | 0 |
| 206 | 20230906 | 151900 | 1982707880 | 5150 | 5140 | 5150 | 5140 | 49 |
| 207 | 20230906 | 151800 | 1982455990 | 5140 | 5150 | 5150 | 5130 | 3678 |
| 208 | 20230906 | 151700 | 1963542060 | 5150 | 5150 | 5150 | 5140 | 103 |
| 209 | 20230906 | 151600 | 1963011620 | 5150 | 5150 | 5150 | 5140 | 1016 |
| 210 | 20230906 | 151500 | 1957789250 | 5150 | 5140 | 5150 | 5140 | 5420 |
| 211 | 20230906 | 151400 | 1929915930 | 5140 | 5140 | 5140 | 5130 | 63 |
| 212 | 20230906 | 151300 | 1929592570 | 5140 | 5130 | 5140 | 5130 | 572 |
| 213 | 20230906 | 151200 | 1926658190 | 5130 | 5140 | 5140 | 5130 | 3177 |
| 214 | 20230906 | 151100 | 1910360060 | 5140 | 5130 | 5140 | 5130 | 932 |
| 215 | 20230906 | 151000 | 1905574630 | 5140 | 5140 | 5140 | 5140 | 0 |
| 216 | 20230906 | 150900 | 1905574630 | 5140 | 5130 | 5140 | 5130 | 244 |
| 217 | 20230906 | 150800 | 1904322820 | 5140 | 5130 | 5140 | 5130 | 343 |
| 218 | 20230906 | 150700 | 1902562200 | 5130 | 5130 | 5130 | 5130 | 1431 |
| 219 | 20230906 | 150600 | 1895221170 | 5130 | 5130 | 5130 | 5130 | 0 |
| 220 | 20230906 | 150500 | 1895221170 | 5130 | 5130 | 5130 | 5130 | 2254 |
| 221 | 20230906 | 150400 | 1883658150 | 5130 | 5140 | 5140 | 5130 | 1891 |
| 222 | 20230906 | 150300 | 1873954540 | 5140 | 5140 | 5140 | 5140 | 7 |
| 223 | 20230906 | 150200 | 1873918560 | 5140 | 5140 | 5140 | 5130 | 1185 |
| 224 | 20230906 | 150100 | 1867839250 | 5140 | 5140 | 5140 | 5140 | 11 |
| 225 | 20230906 | 150000 | 1867782710 | 5140 | 5140 | 5140 | 5140 | 7 |
| 226 | 20230906 | 145900 | 1867746730 | 5130 | 5140 | 5140 | 5130 | 521 |
| 227 | 20230906 | 145800 | 1865073970 | 5140 | 5130 | 5140 | 5120 | 2101 |
| 228 | 20230906 | 145700 | 1854296780 | 5140 | 5130 | 5140 | 5130 | 424 |
| 229 | 20230906 | 145600 | 1852118430 | 5130 | 5110 | 5130 | 5110 | 7025 |
| 230 | 20230906 | 145500 | 1816129380 | 5120 | 5120 | 5120 | 5110 | 985 |
| 231 | 20230906 | 145400 | 1811095170 | 5120 | 5120 | 5130 | 5120 | 13571 |
| 232 | 20230906 | 145300 | 1741610470 | 5130 | 5130 | 5130 | 5130 | 64 |
| 233 | 20230906 | 145200 | 1741282150 | 5130 | 5130 | 5130 | 5120 | 221 |
| 234 | 20230906 | 145100 | 1740148620 | 5130 | 5130 | 5130 | 5120 | 209 |
| 235 | 20230906 | 145000 | 1739077450 | 5130 | 5130 | 5130 | 5130 | 304 |
| 236 | 20230906 | 144900 | 1737517930 | 5130 | 5130 | 5140 | 5130 | 6299 |
| 237 | 20230906 | 144800 | 1705204050 | 5140 | 5140 | 5140 | 5140 | 24 |
| 238 | 20230906 | 144700 | 1705080690 | 5140 | 5130 | 5140 | 5130 | 43 |
| 239 | 20230906 | 144600 | 1704860090 | 5140 | 5140 | 5140 | 5130 | 839 |
| 240 | 20230906 | 144500 | 1700555410 | 5140 | 5150 | 5150 | 5140 | 506 |
| 241 | 20230906 | 144400 | 1697954550 | 5140 | 5140 | 5150 | 5140 | 105 |
| 242 | 20230906 | 144300 | 1697414840 | 5150 | 5140 | 5150 | 5140 | 568 |
| 243 | 20230906 | 144200 | 1694495290 | 5150 | 5140 | 5150 | 5140 | 7 |
| 244 | 20230906 | 144100 | 1694459300 | 5150 | 5150 | 5150 | 5140 | 260 |
| 245 | 20230906 | 144000 | 1693122860 | 5150 | 5150 | 5150 | 5150 | 97 |
| 246 | 20230906 | 143900 | 1692623310 | 5150 | 5140 | 5150 | 5140 | 145 |
| 247 | 20230906 | 143800 | 1691877490 | 5140 | 5140 | 5140 | 5140 | 65 |
| 248 | 20230906 | 143700 | 1691543390 | 5140 | 5140 | 5140 | 5140 | 257 |
| 249 | 20230906 | 143600 | 1690222410 | 5140 | 5140 | 5140 | 5140 | 725 |
| 250 | 20230906 | 143500 | 1686495910 | 5150 | 5150 | 5150 | 5140 | 963 |
| 251 | 20230906 | 143400 | 1681537460 | 5150 | 5140 | 5150 | 5140 | 21 |
| 252 | 20230906 | 143300 | 1681429320 | 5150 | 5160 | 5160 | 5150 | 7 |
| 253 | 20230906 | 143200 | 1681393260 | 5140 | 5140 | 5140 | 5130 | 643 |
| 254 | 20230906 | 143100 | 1678090240 | 5140 | 5140 | 5140 | 5140 | 202 |
| 255 | 20230906 | 143000 | 1677051960 | 5140 | 5140 | 5140 | 5140 | 369 |
| 256 | 20230906 | 142900 | 1675155300 | 5140 | 5140 | 5140 | 5140 | 1146 |
| 257 | 20230906 | 142800 | 1669264860 | 5140 | 5150 | 5150 | 5140 | 261 |
| 258 | 20230906 | 142700 | 1667922210 | 5150 | 5160 | 5160 | 5150 | 1990 |
| 259 | 20230906 | 142600 | 1657673440 | 5150 | 5150 | 5150 | 5150 | 1583 |
| 260 | 20230906 | 142500 | 1649520990 | 5150 | 5150 | 5150 | 5150 | 0 |
| 261 | 20230906 | 142400 | 1649520990 | 5150 | 5150 | 5150 | 5150 | 161 |
| 262 | 20230906 | 142300 | 1648691840 | 5150 | 5150 | 5150 | 5150 | 252 |
| 263 | 20230906 | 142200 | 1647394040 | 5160 | 5160 | 5160 | 5160 | 301 |
| 264 | 20230906 | 142100 | 1645840880 | 5160 | 5160 | 5160 | 5160 | 100 |
| 265 | 20230906 | 142000 | 1645324880 | 5160 | 5160 | 5160 | 5160 | 0 |
| 266 | 20230906 | 141900 | 1645324880 | 5160 | 5160 | 5160 | 5160 | 3 |
| 267 | 20230906 | 141800 | 1645309400 | 5160 | 5160 | 5160 | 5160 | 1 |
| 268 | 20230906 | 141700 | 1645304240 | 5140 | 5150 | 5160 | 5140 | 3870 |
| 269 | 20230906 | 141600 | 1625396030 | 5150 | 5150 | 5150 | 5150 | 425 |
| 270 | 20230906 | 141500 | 1623207280 | 5160 | 5160 | 5160 | 5160 | 13 |
| 271 | 20230906 | 141400 | 1623140200 | 5160 | 5160 | 5160 | 5160 | 0 |
| 272 | 20230906 | 141300 | 1623140200 | 5160 | 5160 | 5160 | 5160 | 0 |
| 273 | 20230906 | 141200 | 1623140200 | 5160 | 5150 | 5160 | 5150 | 1834 |
| 274 | 20230906 | 141100 | 1613695090 | 5150 | 5150 | 5150 | 5150 | 0 |
| 275 | 20230906 | 141000 | 1613695090 | 5150 | 5150 | 5150 | 5150 | 0 |
| 276 | 20230906 | 140900 | 1613695090 | 5150 | 5150 | 5150 | 5150 | 0 |
| 277 | 20230906 | 140800 | 1613695090 | 5150 | 5150 | 5150 | 5150 | 0 |
| 278 | 20230906 | 140700 | 1613695090 | 5150 | 5150 | 5150 | 5150 | 100 |
| 279 | 20230906 | 140600 | 1613180090 | 5150 | 5150 | 5150 | 5150 | 152 |
| 280 | 20230906 | 140500 | 1612397290 | 5160 | 5160 | 5160 | 5160 | 2 |
| 281 | 20230906 | 140400 | 1612386970 | 5160 | 5150 | 5160 | 5140 | 181 |
| 282 | 20230906 | 140300 | 1611456590 | 5160 | 5150 | 5160 | 5150 | 180 |
| 283 | 20230906 | 140200 | 1610528260 | 5140 | 5140 | 5140 | 5140 | 680 |
| 284 | 20230906 | 140100 | 1607033060 | 5150 | 5170 | 5170 | 5150 | 5671 |
| 285 | 20230906 | 140000 | 1577827390 | 5150 | 5150 | 5150 | 5150 | 151 |
| 286 | 20230906 | 135900 | 1577049740 | 5170 | 5170 | 5170 | 5170 | 0 |
| 287 | 20230906 | 135800 | 1577049740 | 5170 | 5160 | 5170 | 5160 | 502 |
| 288 | 20230906 | 135700 | 1574459410 | 5170 | 5160 | 5170 | 5150 | 1023 |
| 289 | 20230906 | 135600 | 1569188660 | 5170 | 5150 | 5170 | 5150 | 2504 |
| 290 | 20230906 | 135500 | 1556289750 | 5150 | 5150 | 5150 | 5150 | 20 |
| 291 | 20230906 | 135400 | 1556186750 | 5150 | 5130 | 5150 | 5130 | 75 |
| 292 | 20230906 | 135300 | 1555801900 | 5140 | 5140 | 5140 | 5130 | 179 |
| 293 | 20230906 | 135200 | 1554882340 | 5130 | 5150 | 5150 | 5130 | 3158 |
| 294 | 20230906 | 135100 | 1538676680 | 5140 | 5140 | 5150 | 5140 | 514 |
| 295 | 20230906 | 135000 | 1536034670 | 5140 | 5130 | 5140 | 5130 | 582 |
| 296 | 20230906 | 134900 | 1533043690 | 5140 | 5140 | 5140 | 5140 | 242 |
| 297 | 20230906 | 134800 | 1531799810 | 5140 | 5140 | 5140 | 5140 | 221 |
| 298 | 20230906 | 134700 | 1530663870 | 5130 | 5130 | 5130 | 5130 | 271 |
| 299 | 20230906 | 134600 | 1529273640 | 5130 | 5130 | 5130 | 5130 | 247 |
| 300 | 20230906 | 134500 | 1528006530 | 5130 | 5120 | 5130 | 5120 | 719 |
| 301 | 20230906 | 134400 | 1524323610 | 5130 | 5130 | 5130 | 5120 | 7673 |
| 302 | 20230906 | 134300 | 1485011120 | 5130 | 5140 | 5140 | 5120 | 1646 |
| 303 | 20230906 | 134200 | 1476568200 | 5130 | 5130 | 5130 | 5130 | 2223 |
| 304 | 20230906 | 134100 | 1465164210 | 5130 | 5120 | 5130 | 5120 | 204 |
| 305 | 20230906 | 134000 | 1464118730 | 5120 | 5130 | 5130 | 5120 | 8666 |
| 306 | 20230906 | 133900 | 1419680340 | 5140 | 5130 | 5140 | 5130 | 1656 |
| 307 | 20230906 | 133800 | 1411185000 | 5130 | 5130 | 5140 | 5120 | 14045 |
| 308 | 20230906 | 133700 | 1339154830 | 5140 | 5140 | 5140 | 5130 | 1779 |
| 309 | 20230906 | 133600 | 1330028230 | 5140 | 5140 | 5140 | 5140 | 4344 |
| 310 | 20230906 | 133500 | 1307700070 | 5150 | 5160 | 5160 | 5150 | 8260 |
| 311 | 20230906 | 133400 | 1265160930 | 5160 | 5170 | 5170 | 5160 | 195 |
| 312 | 20230906 | 133300 | 1264153490 | 5170 | 5170 | 5170 | 5170 | 21 |
| 313 | 20230906 | 133200 | 1264044920 | 5150 | 5150 | 5150 | 5150 | 0 |
| 314 | 20230906 | 133100 | 1264044920 | 5150 | 5150 | 5150 | 5150 | 0 |
| 315 | 20230906 | 133000 | 1264044920 | 5150 | 5160 | 5170 | 5150 | 9106 |
| 316 | 20230906 | 132900 | 1217064140 | 5170 | 5160 | 5170 | 5160 | 307 |
| 317 | 20230906 | 132800 | 1215479950 | 5170 | 5170 | 5170 | 5170 | 50 |
| 318 | 20230906 | 132700 | 1215221450 | 5160 | 5160 | 5160 | 5160 | 1710 |
| 319 | 20230906 | 132600 | 1206397850 | 5170 | 5170 | 5170 | 5170 | 104 |
| 320 | 20230906 | 132500 | 1205860170 | 5170 | 5170 | 5170 | 5170 | 231 |
| 321 | 20230906 | 132400 | 1204665900 | 5170 | 5170 | 5170 | 5170 | 4 |
| 322 | 20230906 | 132300 | 1204645220 | 5170 | 5170 | 5170 | 5170 | 548 |
| 323 | 20230906 | 132200 | 1201812060 | 5170 | 5170 | 5170 | 5160 | 504 |
| 324 | 20230906 | 132100 | 1199211380 | 5160 | 5160 | 5160 | 5160 | 20 |
| 325 | 20230906 | 132000 | 1199108180 | 5170 | 5170 | 5170 | 5170 | 379 |
| 326 | 20230906 | 131900 | 1197148750 | 5170 | 5170 | 5170 | 5170 | 10 |
| 327 | 20230906 | 131800 | 1197097050 | 5170 | 5170 | 5170 | 5170 | 507 |
| 328 | 20230906 | 131700 | 1194475860 | 5170 | 5170 | 5170 | 5170 | 2540 |
| 329 | 20230906 | 131600 | 1181344060 | 5170 | 5170 | 5170 | 5170 | 12 |
| 330 | 20230906 | 131500 | 1181282020 | 5170 | 5160 | 5170 | 5160 | 51 |
| 331 | 20230906 | 131400 | 1181018830 | 5160 | 5170 | 5170 | 5160 | 237 |
| 332 | 20230906 | 131300 | 1179795870 | 5170 | 5170 | 5170 | 5170 | 1 |
| 333 | 20230906 | 131200 | 1179790700 | 5170 | 5170 | 5170 | 5170 | 490 |
| 334 | 20230906 | 131100 | 1177257400 | 5170 | 5170 | 5170 | 5170 | 8663 |
| 335 | 20230906 | 131000 | 1132469690 | 5170 | 5170 | 5170 | 5170 | 663 |
| 336 | 20230906 | 130900 | 1129041980 | 5170 | 5170 | 5170 | 5170 | 100 |
| 337 | 20230906 | 130800 | 1128524980 | 5170 | 5180 | 5180 | 5170 | 277 |
| 338 | 20230906 | 130700 | 1127091890 | 5180 | 5180 | 5180 | 5180 | 300 |
| 339 | 20230906 | 130600 | 1125537890 | 5180 | 5180 | 5180 | 5180 | 20 |
| 340 | 20230906 | 130500 | 1125434290 | 5180 | 5170 | 5180 | 5170 | 230 |
| 341 | 20230906 | 130400 | 1124244890 | 5180 | 5180 | 5180 | 5180 | 23 |
| 342 | 20230906 | 130300 | 1124125750 | 5180 | 5180 | 5180 | 5180 | 0 |
| 343 | 20230906 | 130200 | 1124125750 | 5180 | 5180 | 5180 | 5180 | 51 |
| 344 | 20230906 | 130100 | 1123861570 | 5170 | 5170 | 5170 | 5170 | 89 |
| 345 | 20230906 | 130000 | 1123401440 | 5180 | 5180 | 5180 | 5180 | 1501 |
| 346 | 20230906 | 125900 | 1115626260 | 5180 | 5180 | 5180 | 5180 | 1 |
| 347 | 20230906 | 125800 | 1115621080 | 5180 | 5180 | 5180 | 5180 | 1 |
| 348 | 20230906 | 125700 | 1115615900 | 5180 | 5180 | 5180 | 5180 | 271 |
| 349 | 20230906 | 125600 | 1114212120 | 5180 | 5180 | 5180 | 5180 | 4 |
| 350 | 20230906 | 125500 | 1114191400 | 5180 | 5180 | 5180 | 5180 | 3263 |
| 351 | 20230906 | 125400 | 1097289060 | 5180 | 5180 | 5180 | 5180 | 10 |
| 352 | 20230906 | 125300 | 1097237260 | 5180 | 5180 | 5180 | 5180 | 1300 |
| 353 | 20230906 | 125200 | 1090503260 | 5180 | 5180 | 5180 | 5180 | 80 |
| 354 | 20230906 | 125100 | 1090088860 | 5180 | 5180 | 5180 | 5180 | 0 |
| 355 | 20230906 | 125000 | 1090088860 | 5180 | 5180 | 5180 | 5180 | 10 |
| 356 | 20230906 | 124900 | 1090037060 | 5180 | 5180 | 5180 | 5180 | 0 |
| 357 | 20230906 | 124800 | 1090037060 | 5180 | 5190 | 5190 | 5180 | 606 |
| 358 | 20230906 | 124700 | 1086897920 | 5190 | 5190 | 5190 | 5190 | 0 |
| 359 | 20230906 | 124600 | 1086897920 | 5190 | 5190 | 5190 | 5190 | 100 |
| 360 | 20230906 | 124500 | 1086378920 | 5180 | 5180 | 5180 | 5180 | 1530 |
| 361 | 20230906 | 124400 | 1078453520 | 5190 | 5190 | 5190 | 5190 | 11 |
| 362 | 20230906 | 124300 | 1078396430 | 5180 | 5180 | 5180 | 5180 | 0 |
| 363 | 20230906 | 124200 | 1078396430 | 5180 | 5190 | 5190 | 5180 | 387 |
| 364 | 20230906 | 124100 | 1076390970 | 5190 | 5190 | 5190 | 5190 | 544 |
| 365 | 20230906 | 124000 | 1073567610 | 5190 | 5190 | 5190 | 5190 | 0 |
| 366 | 20230906 | 123900 | 1073567610 | 5190 | 5190 | 5190 | 5190 | 0 |
| 367 | 20230906 | 123800 | 1073567610 | 5190 | 5180 | 5190 | 5180 | 1359 |
| 368 | 20230906 | 123700 | 1066523920 | 5180 | 5180 | 5180 | 5180 | 10 |
| 369 | 20230906 | 123600 | 1066472120 | 5180 | 5180 | 5180 | 5180 | 78 |
| 370 | 20230906 | 123500 | 1066068080 | 5170 | 5170 | 5170 | 5170 | 600 |
| 371 | 20230906 | 123400 | 1062966080 | 5170 | 5170 | 5170 | 5170 | 0 |
| 372 | 20230906 | 123300 | 1062966080 | 5170 | 5170 | 5170 | 5170 | 150 |
| 373 | 20230906 | 123200 | 1062190580 | 5170 | 5180 | 5180 | 5170 | 157 |
| 374 | 20230906 | 123100 | 1061378670 | 5180 | 5180 | 5180 | 5180 | 1 |
| 375 | 20230906 | 123000 | 1061373490 | 5170 | 5180 | 5180 | 5170 | 823 |
| 376 | 20230906 | 122900 | 1057113310 | 5180 | 5180 | 5180 | 5180 | 2661 |
| 377 | 20230906 | 122800 | 1043329330 | 5190 | 5190 | 5190 | 5190 | 99 |
| 378 | 20230906 | 122700 | 1042815520 | 5190 | 5190 | 5190 | 5190 | 6 |
| 379 | 20230906 | 122600 | 1042784380 | 5180 | 5180 | 5180 | 5180 | 30 |
| 380 | 20230906 | 122500 | 1042628980 | 5180 | 5180 | 5180 | 5180 | 18 |
| 381 | 20230906 | 122400 | 1042535740 | 5180 | 5180 | 5180 | 5180 | 37 |
| 382 | 20230906 | 122300 | 1042344080 | 5190 | 5190 | 5190 | 5190 | 0 |
| 383 | 20230906 | 122200 | 1042344080 | 5190 | 5190 | 5190 | 5190 | 0 |
| 384 | 20230906 | 122100 | 1042344080 | 5190 | 5190 | 5190 | 5190 | 0 |
| 385 | 20230906 | 122000 | 1042344080 | 5190 | 5190 | 5190 | 5190 | 151 |
| 386 | 20230906 | 121900 | 1041560390 | 5190 | 5190 | 5190 | 5190 | 100 |
| 387 | 20230906 | 121800 | 1041041390 | 5190 | 5190 | 5190 | 5170 | 10567 |
| 388 | 20230906 | 121700 | 986332050 | 5190 | 5190 | 5190 | 5190 | 26 |
| 389 | 20230906 | 121600 | 986197110 | 5190 | 5190 | 5190 | 5190 | 0 |
| 390 | 20230906 | 121500 | 986197110 | 5190 | 5190 | 5190 | 5190 | 500 |
| 391 | 20230906 | 121400 | 983602110 | 5190 | 5190 | 5190 | 5190 | 1 |
| 392 | 20230906 | 121300 | 983596920 | 5180 | 5180 | 5180 | 5180 | 429 |
| 393 | 20230906 | 121200 | 981374700 | 5180 | 5180 | 5180 | 5180 | 40 |
| 394 | 20230906 | 121100 | 981167500 | 5190 | 5190 | 5190 | 5190 | 1 |
| 395 | 20230906 | 121000 | 981162310 | 5180 | 5180 | 5190 | 5180 | 219 |
| 396 | 20230906 | 120900 | 980027880 | 5190 | 5180 | 5190 | 5180 | 7 |
| 397 | 20230906 | 120800 | 979991610 | 5190 | 5170 | 5190 | 5170 | 2154 |
| 398 | 20230906 | 120700 | 968855390 | 5180 | 5180 | 5180 | 5180 | 2849 |
| 399 | 20230906 | 120600 | 954097570 | 5190 | 5180 | 5190 | 5180 | 51 |
| 400 | 20230906 | 120500 | 953833380 | 5180 | 5190 | 5190 | 5180 | 598 |
| 401 | 20230906 | 120400 | 950735700 | 5190 | 5190 | 5190 | 5190 | 7 |
| 402 | 20230906 | 120300 | 950699370 | 5190 | 5190 | 5190 | 5190 | 14 |
| 403 | 20230906 | 120200 | 950626710 | 5190 | 5200 | 5200 | 5190 | 518 |
| 404 | 20230906 | 120100 | 947933320 | 5190 | 5190 | 5190 | 5190 | 3027 |
| 405 | 20230906 | 120000 | 932223190 | 5180 | 5180 | 5180 | 5180 | 588 |
| 406 | 20230906 | 115900 | 929177350 | 5180 | 5180 | 5180 | 5180 | 0 |
| 407 | 20230906 | 115800 | 929177350 | 5180 | 5180 | 5180 | 5180 | 1 |
| 408 | 20230906 | 115700 | 929172170 | 5190 | 5190 | 5190 | 5190 | 1 |
| 409 | 20230906 | 115600 | 929166980 | 5190 | 5190 | 5190 | 5190 | 50 |
| 410 | 20230906 | 115500 | 928907480 | 5190 | 5190 | 5190 | 5190 | 322 |
| 411 | 20230906 | 115400 | 927236300 | 5190 | 5190 | 5190 | 5180 | 33 |
| 412 | 20230906 | 115300 | 927065300 | 5180 | 5180 | 5180 | 5180 | 1 |
| 413 | 20230906 | 115200 | 927060120 | 5190 | 5190 | 5190 | 5190 | 6 |
| 414 | 20230906 | 115100 | 927028980 | 5190 | 5190 | 5190 | 5190 | 233 |
| 415 | 20230906 | 115000 | 925819710 | 5190 | 5190 | 5190 | 5190 | 1 |
| 416 | 20230906 | 114900 | 925814520 | 5180 | 5180 | 5180 | 5180 | 0 |
| 417 | 20230906 | 114800 | 925814520 | 5180 | 5180 | 5180 | 5180 | 20 |
| 418 | 20230906 | 114700 | 925710920 | 5180 | 5180 | 5180 | 5180 | 347 |
| 419 | 20230906 | 114600 | 923913460 | 5180 | 5180 | 5180 | 5180 | 3 |
| 420 | 20230906 | 114500 | 923897920 | 5180 | 5180 | 5180 | 5180 | 0 |
| 421 | 20230906 | 114400 | 923897920 | 5180 | 5180 | 5190 | 5180 | 429 |
| 422 | 20230906 | 114300 | 921675650 | 5180 | 5180 | 5180 | 5180 | 2315 |
| 423 | 20230906 | 114200 | 909683950 | 5180 | 5180 | 5180 | 5180 | 1 |
| 424 | 20230906 | 114100 | 909678770 | 5190 | 5190 | 5190 | 5190 | 0 |
| 425 | 20230906 | 114000 | 909678770 | 5190 | 5190 | 5190 | 5190 | 1 |
| 426 | 20230906 | 113900 | 909673580 | 5180 | 5180 | 5180 | 5180 | 0 |
| 427 | 20230906 | 113800 | 909673580 | 5180 | 5180 | 5180 | 5180 | 0 |
| 428 | 20230906 | 113700 | 909673580 | 5180 | 5190 | 5190 | 5180 | 503 |
| 429 | 20230906 | 113600 | 907068010 | 5190 | 5190 | 5190 | 5190 | 20 |
| 430 | 20230906 | 113500 | 906964210 | 5180 | 5180 | 5180 | 5180 | 200 |
| 431 | 20230906 | 113400 | 905928210 | 5190 | 5190 | 5190 | 5190 | 68 |
| 432 | 20230906 | 113300 | 905575290 | 5190 | 5190 | 5190 | 5190 | 354 |
| 433 | 20230906 | 113200 | 903738030 | 5180 | 5190 | 5190 | 5180 | 2007 |
| 434 | 20230906 | 113100 | 893341700 | 5190 | 5190 | 5190 | 5180 | 301 |
| 435 | 20230906 | 113000 | 891781970 | 5190 | 5190 | 5190 | 5190 | 30 |
| 436 | 20230906 | 112900 | 891626270 | 5190 | 5190 | 5190 | 5190 | 68 |
| 437 | 20230906 | 112800 | 891273350 | 5190 | 5180 | 5190 | 5180 | 1644 |
| 438 | 20230906 | 112700 | 882757420 | 5190 | 5190 | 5190 | 5190 | 302 |
| 439 | 20230906 | 112600 | 881190040 | 5190 | 5190 | 5190 | 5190 | 10 |
| 440 | 20230906 | 112500 | 881138140 | 5190 | 5190 | 5190 | 5180 | 4307 |
| 441 | 20230906 | 112400 | 858807690 | 5200 | 5190 | 5200 | 5190 | 61 |
| 442 | 20230906 | 112300 | 858491050 | 5200 | 5190 | 5200 | 5190 | 281 |
| 443 | 20230906 | 112200 | 857031770 | 5200 | 5190 | 5200 | 5190 | 135 |
| 444 | 20230906 | 112100 | 856331110 | 5200 | 5190 | 5200 | 5190 | 2611 |
| 445 | 20230906 | 112000 | 842780000 | 5200 | 5200 | 5200 | 5200 | 0 |
| 446 | 20230906 | 111900 | 842780000 | 5200 | 5200 | 5200 | 5190 | 364 |
| 447 | 20230906 | 111800 | 840889400 | 5200 | 5190 | 5200 | 5190 | 48 |
| 448 | 20230906 | 111700 | 840640000 | 5190 | 5190 | 5200 | 5190 | 344 |
| 449 | 20230906 | 111600 | 838854230 | 5190 | 5200 | 5200 | 5190 | 390 |
| 450 | 20230906 | 111500 | 836830030 | 5200 | 5200 | 5200 | 5200 | 214 |
| 451 | 20230906 | 111400 | 835717230 | 5200 | 5200 | 5200 | 5200 | 1548 |
| 452 | 20230906 | 111300 | 827667630 | 5200 | 5190 | 5200 | 5190 | 248 |
| 453 | 20230906 | 111200 | 826380460 | 5190 | 5190 | 5190 | 5190 | 571 |
| 454 | 20230906 | 111100 | 823416970 | 5190 | 5190 | 5190 | 5190 | 100 |
| 455 | 20230906 | 111000 | 822897970 | 5190 | 5190 | 5190 | 5190 | 1 |
| 456 | 20230906 | 110900 | 822892780 | 5190 | 5200 | 5200 | 5190 | 1274 |
| 457 | 20230906 | 110800 | 816280700 | 5190 | 5200 | 5200 | 5190 | 804 |
| 458 | 20230906 | 110700 | 812105900 | 5200 | 5200 | 5200 | 5200 | 229 |
| 459 | 20230906 | 110600 | 810915100 | 5200 | 5200 | 5200 | 5200 | 553 |
| 460 | 20230906 | 110500 | 808039500 | 5210 | 5200 | 5210 | 5200 | 360 |
| 461 | 20230906 | 110400 | 806167490 | 5200 | 5200 | 5200 | 5200 | 40 |
| 462 | 20230906 | 110300 | 805959490 | 5200 | 5200 | 5200 | 5200 | 1960 |
| 463 | 20230906 | 110200 | 795767490 | 5200 | 5200 | 5200 | 5190 | 202 |
| 464 | 20230906 | 110100 | 794717100 | 5200 | 5200 | 5200 | 5200 | 112 |
| 465 | 20230906 | 110000 | 794134700 | 5200 | 5190 | 5200 | 5190 | 31 |
| 466 | 20230906 | 105900 | 793973800 | 5190 | 5200 | 5200 | 5190 | 1151 |
| 467 | 20230906 | 105800 | 787993600 | 5200 | 5200 | 5200 | 5200 | 38 |
| 468 | 20230906 | 105700 | 787796000 | 5190 | 5190 | 5190 | 5190 | 61 |
| 469 | 20230906 | 105600 | 787479410 | 5190 | 5190 | 5190 | 5190 | 63 |
| 470 | 20230906 | 105500 | 787152440 | 5190 | 5190 | 5190 | 5190 | 2 |
| 471 | 20230906 | 105400 | 787142060 | 5200 | 5200 | 5200 | 5200 | 21 |
| 472 | 20230906 | 105300 | 787032860 | 5190 | 5190 | 5190 | 5190 | 110 |
| 473 | 20230906 | 105200 | 786461960 | 5190 | 5190 | 5190 | 5190 | 0 |
| 474 | 20230906 | 105100 | 786461960 | 5190 | 5190 | 5190 | 5190 | 184 |
| 475 | 20230906 | 105000 | 785507000 | 5190 | 5190 | 5190 | 5190 | 15 |
| 476 | 20230906 | 104900 | 785429150 | 5190 | 5200 | 5200 | 5190 | 269 |
| 477 | 20230906 | 104800 | 784032840 | 5190 | 5200 | 5200 | 5190 | 310 |
| 478 | 20230906 | 104700 | 782423840 | 5190 | 5200 | 5200 | 5190 | 232 |
| 479 | 20230906 | 104600 | 781217590 | 5200 | 5190 | 5200 | 5190 | 62 |
| 480 | 20230906 | 104500 | 780895790 | 5190 | 5190 | 5190 | 5190 | 620 |
| 481 | 20230906 | 104400 | 777677990 | 5190 | 5190 | 5200 | 5190 | 155 |
| 482 | 20230906 | 104300 | 776873530 | 5190 | 5190 | 5190 | 5190 | 85 |
| 483 | 20230906 | 104200 | 776432380 | 5190 | 5190 | 5190 | 5190 | 281 |
| 484 | 20230906 | 104100 | 774973990 | 5190 | 5200 | 5200 | 5190 | 752 |
| 485 | 20230906 | 104000 | 771070330 | 5200 | 5190 | 5200 | 5190 | 1005 |
| 486 | 20230906 | 103900 | 765854370 | 5190 | 5200 | 5200 | 5190 | 225 |
| 487 | 20230906 | 103800 | 764685510 | 5200 | 5200 | 5200 | 5200 | 50 |
| 488 | 20230906 | 103700 | 764425510 | 5200 | 5200 | 5200 | 5200 | 2 |
| 489 | 20230906 | 103600 | 764415110 | 5200 | 5200 | 5200 | 5200 | 193 |
| 490 | 20230906 | 103500 | 763411510 | 5200 | 5200 | 5200 | 5200 | 195 |
| 491 | 20230906 | 103400 | 762397510 | 5190 | 5190 | 5190 | 5190 | 0 |
| 492 | 20230906 | 103300 | 762397510 | 5190 | 5180 | 5190 | 5180 | 1394 |
| 493 | 20230906 | 103200 | 755162750 | 5180 | 5180 | 5180 | 5180 | 995 |
| 494 | 20230906 | 103100 | 750008650 | 5180 | 5180 | 5180 | 5180 | 10 |
| 495 | 20230906 | 103000 | 749956850 | 5190 | 5190 | 5190 | 5190 | 125 |
| 496 | 20230906 | 102900 | 749308100 | 5190 | 5190 | 5190 | 5180 | 1019 |
| 497 | 20230906 | 102800 | 744020090 | 5190 | 5190 | 5190 | 5190 | 11 |
| 498 | 20230906 | 102700 | 743963000 | 5190 | 5180 | 5190 | 5180 | 56 |
| 499 | 20230906 | 102600 | 743672870 | 5180 | 5190 | 5190 | 5180 | 749 |
| 500 | 20230906 | 102500 | 739791110 | 5180 | 5180 | 5180 | 5180 | 101 |
| 501 | 20230906 | 102400 | 739267930 | 5180 | 5180 | 5180 | 5180 | 1176 |
| 502 | 20230906 | 102300 | 733176250 | 5180 | 5190 | 5190 | 5180 | 121 |
| 503 | 20230906 | 102200 | 732549460 | 5180 | 5180 | 5180 | 5180 | 76 |
| 504 | 20230906 | 102100 | 732155780 | 5190 | 5190 | 5190 | 5190 | 1 |
| 505 | 20230906 | 102000 | 732150590 | 5190 | 5180 | 5190 | 5180 | 626 |
| 506 | 20230906 | 101900 | 728906830 | 5180 | 5180 | 5190 | 5180 | 817 |
| 507 | 20230906 | 101800 | 724674740 | 5190 | 5190 | 5190 | 5180 | 45 |
| 508 | 20230906 | 101700 | 724441290 | 5200 | 5200 | 5200 | 5200 | 1836 |
| 509 | 20230906 | 101600 | 714894090 | 5210 | 5200 | 5210 | 5200 | 65 |
| 510 | 20230906 | 101500 | 714556050 | 5200 | 5200 | 5200 | 5200 | 70 |
| 511 | 20230906 | 101400 | 714192050 | 5200 | 5200 | 5210 | 5200 | 163 |
| 512 | 20230906 | 101300 | 713344430 | 5200 | 5190 | 5200 | 5190 | 2384 |
| 513 | 20230906 | 101200 | 700955100 | 5190 | 5180 | 5190 | 5180 | 1671 |
| 514 | 20230906 | 101100 | 692299310 | 5180 | 5190 | 5190 | 5180 | 2222 |
| 515 | 20230906 | 101000 | 680770680 | 5180 | 5180 | 5180 | 5180 | 1890 |
| 516 | 20230906 | 100900 | 670980480 | 5190 | 5190 | 5190 | 5190 | 462 |
| 517 | 20230906 | 100800 | 668582700 | 5190 | 5190 | 5190 | 5190 | 99 |
| 518 | 20230906 | 100700 | 668068890 | 5180 | 5180 | 5190 | 5180 | 1038 |
| 519 | 20230906 | 100600 | 662691950 | 5190 | 5190 | 5190 | 5180 | 1632 |
| 520 | 20230906 | 100500 | 654227850 | 5190 | 5190 | 5200 | 5190 | 669 |
| 521 | 20230906 | 100400 | 650755730 | 5190 | 5190 | 5190 | 5190 | 333 |
| 522 | 20230906 | 100300 | 649027460 | 5200 | 5200 | 5200 | 5200 | 0 |
| 523 | 20230906 | 100200 | 649027460 | 5200 | 5190 | 5200 | 5190 | 596 |
| 524 | 20230906 | 100100 | 645929220 | 5190 | 5190 | 5190 | 5190 | 149 |
| 525 | 20230906 | 100000 | 645155910 | 5190 | 5200 | 5200 | 5190 | 1065 |
| 526 | 20230906 | 095900 | 639628540 | 5210 | 5210 | 5210 | 5210 | 107 |
| 527 | 20230906 | 095800 | 639071070 | 5190 | 5220 | 5220 | 5190 | 640 |
| 528 | 20230906 | 095700 | 635740270 | 5220 | 5220 | 5220 | 5200 | 75 |
| 529 | 20230906 | 095600 | 635349180 | 5190 | 5210 | 5210 | 5190 | 2000 |
| 530 | 20230906 | 095500 | 624950900 | 5210 | 5200 | 5210 | 5190 | 6977 |
| 531 | 20230906 | 095400 | 588661770 | 5200 | 5200 | 5200 | 5200 | 826 |
| 532 | 20230906 | 095300 | 584366570 | 5200 | 5200 | 5200 | 5200 | 4 |
| 533 | 20230906 | 095200 | 584345770 | 5200 | 5210 | 5210 | 5200 | 405 |
| 534 | 20230906 | 095100 | 582239720 | 5200 | 5200 | 5200 | 5200 | 2472 |
| 535 | 20230906 | 095000 | 569385320 | 5200 | 5190 | 5200 | 5190 | 74 |
| 536 | 20230906 | 094900 | 569001040 | 5190 | 5190 | 5190 | 5190 | 446 |
| 537 | 20230906 | 094800 | 566686300 | 5190 | 5180 | 5190 | 5180 | 209 |
| 538 | 20230906 | 094700 | 565601670 | 5180 | 5180 | 5190 | 5170 | 21924 |
| 539 | 20230906 | 094600 | 452028170 | 5190 | 5190 | 5190 | 5190 | 929 |
| 540 | 20230906 | 094500 | 447206660 | 5190 | 5190 | 5190 | 5190 | 3132 |
| 541 | 20230906 | 094400 | 430951580 | 5190 | 5190 | 5200 | 5190 | 3190 |
| 542 | 20230906 | 094300 | 414394580 | 5190 | 5190 | 5190 | 5190 | 804 |
| 543 | 20230906 | 094200 | 410221820 | 5190 | 5190 | 5190 | 5190 | 622 |
| 544 | 20230906 | 094100 | 406993640 | 5190 | 5190 | 5200 | 5180 | 8950 |
| 545 | 20230906 | 094000 | 360576150 | 5190 | 5190 | 5190 | 5180 | 636 |
| 546 | 20230906 | 093900 | 357280560 | 5200 | 5190 | 5200 | 5180 | 3131 |
| 547 | 20230906 | 093800 | 341030670 | 5190 | 5200 | 5200 | 5190 | 1390 |
| 548 | 20230906 | 093700 | 333809240 | 5210 | 5210 | 5210 | 5210 | 37 |
| 549 | 20230906 | 093600 | 333616470 | 5200 | 5200 | 5200 | 5190 | 2840 |
| 550 | 20230906 | 093500 | 318862030 | 5200 | 5200 | 5200 | 5190 | 857 |
| 551 | 20230906 | 093400 | 314411070 | 5200 | 5200 | 5200 | 5190 | 528 |
| 552 | 20230906 | 093300 | 311665720 | 5200 | 5200 | 5200 | 5200 | 221 |
| 553 | 20230906 | 093200 | 310516520 | 5200 | 5200 | 5200 | 5200 | 50 |
| 554 | 20230906 | 093100 | 310256520 | 5200 | 5200 | 5200 | 5200 | 56 |
| 555 | 20230906 | 093000 | 309965320 | 5200 | 5190 | 5200 | 5190 | 1523 |
| 556 | 20230906 | 092900 | 302045760 | 5190 | 5200 | 5200 | 5190 | 828 |
| 557 | 20230906 | 092800 | 297740430 | 5200 | 5210 | 5210 | 5190 | 6570 |
| 558 | 20230906 | 092700 | 263576600 | 5200 | 5210 | 5210 | 5200 | 30 |
| 559 | 20230906 | 092600 | 263420500 | 5220 | 5220 | 5220 | 5210 | 722 |
| 560 | 20230906 | 092500 | 259651680 | 5220 | 5210 | 5220 | 5210 | 3140 |
| 561 | 20230906 | 092400 | 243264330 | 5210 | 5200 | 5210 | 5200 | 208 |
| 562 | 20230906 | 092300 | 242181150 | 5200 | 5210 | 5210 | 5200 | 376 |
| 563 | 20230906 | 092200 | 240222690 | 5210 | 5220 | 5220 | 5210 | 3975 |
| 564 | 20230906 | 092100 | 219503190 | 5220 | 5220 | 5220 | 5210 | 694 |
| 565 | 20230906 | 092000 | 215880540 | 5220 | 5220 | 5220 | 5210 | 1538 |
| 566 | 20230906 | 091900 | 207853680 | 5210 | 5210 | 5210 | 5210 | 16 |
| 567 | 20230906 | 091800 | 207770320 | 5210 | 5210 | 5220 | 5210 | 3283 |
| 568 | 20230906 | 091700 | 190646170 | 5210 | 5210 | 5220 | 5210 | 1030 |
| 569 | 20230906 | 091600 | 185279110 | 5210 | 5200 | 5210 | 5200 | 978 |
| 570 | 20230906 | 091500 | 180193100 | 5200 | 5210 | 5210 | 5190 | 3820 |
| 571 | 20230906 | 091400 | 160329600 | 5200 | 5210 | 5210 | 5200 | 3280 |
| 572 | 20230906 | 091300 | 143242970 | 5210 | 5200 | 5210 | 5200 | 4772 |
| 573 | 20230906 | 091200 | 118422210 | 5200 | 5190 | 5200 | 5190 | 2017 |
| 574 | 20230906 | 091100 | 107937540 | 5190 | 5190 | 5190 | 5190 | 633 |
| 575 | 20230906 | 091000 | 104652270 | 5190 | 5190 | 5190 | 5180 | 3518 |
| 576 | 20230906 | 090900 | 86394480 | 5190 | 5180 | 5190 | 5180 | 111 |
| 577 | 20230906 | 090800 | 85819300 | 5180 | 5190 | 5190 | 5180 | 2789 |
| 578 | 20230906 | 090700 | 71362090 | 5190 | 5180 | 5190 | 5180 | 311 |
| 579 | 20230906 | 090600 | 69749000 | 5170 | 5180 | 5180 | 5170 | 1909 |
| 580 | 20230906 | 090500 | 59860780 | 5170 | 5170 | 5170 | 5170 | 1036 |
| 581 | 20230906 | 090400 | 54504660 | 5160 | 5170 | 5170 | 5160 | 544 |
| 582 | 20230906 | 090300 | 51692500 | 5170 | 5160 | 5170 | 5150 | 2722 |
| 583 | 20230906 | 090200 | 37661050 | 5160 | 5150 | 5160 | 5150 | 164 |
| 584 | 20230906 | 090100 | 36815210 | 5150 | 5170 | 5170 | 5150 | 4580 |
| 585 | 20230906 | 090000 | 13178190 | 5180 | 5190 | 5190 | 5170 | 2482 |