29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 183900 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 27546 |
| 3 | 20230907 | 183800 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 4 | 20230907 | 183700 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 5 | 20230907 | 183600 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 6 | 20230907 | 183500 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 7 | 20230907 | 183400 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 8 | 20230907 | 183300 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 9 | 20230907 | 183200 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 10 | 20230907 | 183100 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 11 | 20230907 | 183000 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 12 | 20230907 | 182900 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 13 | 20230907 | 182800 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 14 | 20230907 | 182700 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 15 | 20230907 | 182600 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 16 | 20230907 | 182500 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 17 | 20230907 | 182400 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 18 | 20230907 | 182300 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 19 | 20230907 | 182200 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 20 | 20230907 | 182100 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 21 | 20230907 | 182000 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 22 | 20230907 | 181900 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 23 | 20230907 | 181800 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 24 | 20230907 | 181700 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 25 | 20230907 | 181600 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 26 | 20230907 | 181500 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 27 | 20230907 | 181400 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 28 | 20230907 | 181300 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 29 | 20230907 | 181200 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 30 | 20230907 | 181100 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 31 | 20230907 | 181000 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 32 | 20230907 | 180900 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 27546 |
| 33 | 20230907 | 180800 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 34 | 20230907 | 180700 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 35 | 20230907 | 180600 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 36 | 20230907 | 180500 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 37 | 20230907 | 180400 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 38 | 20230907 | 180300 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 39 | 20230907 | 180200 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 40 | 20230907 | 180100 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 41 | 20230907 | 180000 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 42 | 20230907 | 175900 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 43 | 20230907 | 175800 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 44 | 20230907 | 175700 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 45 | 20230907 | 175600 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 46 | 20230907 | 175500 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 47 | 20230907 | 175400 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 48 | 20230907 | 175300 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 49 | 20230907 | 175200 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 50 | 20230907 | 175100 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 51 | 20230907 | 175000 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 52 | 20230907 | 174900 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 53 | 20230907 | 174800 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 54 | 20230907 | 174700 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 55 | 20230907 | 174600 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 56 | 20230907 | 174500 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 57 | 20230907 | 174400 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 58 | 20230907 | 174300 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 59 | 20230907 | 174200 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 60 | 20230907 | 174100 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 61 | 20230907 | 174000 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 62 | 20230907 | 173900 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 27546 |
| 63 | 20230907 | 173800 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 64 | 20230907 | 173700 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 65 | 20230907 | 173600 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 66 | 20230907 | 173500 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 67 | 20230907 | 173400 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 68 | 20230907 | 173300 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 69 | 20230907 | 173200 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 70 | 20230907 | 173100 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 71 | 20230907 | 173000 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 72 | 20230907 | 172900 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 73 | 20230907 | 172800 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 74 | 20230907 | 172700 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 75 | 20230907 | 172600 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 76 | 20230907 | 172500 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 77 | 20230907 | 172400 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 78 | 20230907 | 172300 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 79 | 20230907 | 172200 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 80 | 20230907 | 172100 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 81 | 20230907 | 172000 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 82 | 20230907 | 171900 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 83 | 20230907 | 171800 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 84 | 20230907 | 171700 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 85 | 20230907 | 171600 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 86 | 20230907 | 171500 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 87 | 20230907 | 171400 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 88 | 20230907 | 171300 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 89 | 20230907 | 171200 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 90 | 20230907 | 171100 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 91 | 20230907 | 171000 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 92 | 20230907 | 170900 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 27546 |
| 93 | 20230907 | 170800 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 94 | 20230907 | 170700 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 95 | 20230907 | 170600 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 96 | 20230907 | 170500 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 97 | 20230907 | 170400 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 98 | 20230907 | 170300 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 99 | 20230907 | 170200 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 100 | 20230907 | 170100 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 101 | 20230907 | 170000 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 102 | 20230907 | 165900 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 103 | 20230907 | 165800 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 104 | 20230907 | 165700 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 105 | 20230907 | 165600 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 106 | 20230907 | 165500 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 107 | 20230907 | 165400 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 108 | 20230907 | 165300 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 109 | 20230907 | 165200 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 110 | 20230907 | 165100 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 111 | 20230907 | 165000 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 112 | 20230907 | 164900 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 113 | 20230907 | 164800 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 114 | 20230907 | 164700 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 115 | 20230907 | 164600 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 116 | 20230907 | 164500 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 117 | 20230907 | 164400 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 118 | 20230907 | 164300 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 119 | 20230907 | 164200 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 120 | 20230907 | 164100 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 121 | 20230907 | 164000 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 122 | 20230907 | 163900 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 27546 |
| 123 | 20230907 | 163800 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 124 | 20230907 | 163700 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 125 | 20230907 | 163600 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 126 | 20230907 | 163500 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 127 | 20230907 | 163400 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 128 | 20230907 | 163300 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 129 | 20230907 | 163200 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 130 | 20230907 | 163100 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 131 | 20230907 | 163000 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 132 | 20230907 | 162900 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 133 | 20230907 | 162800 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 134 | 20230907 | 162700 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 135 | 20230907 | 162600 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 136 | 20230907 | 162500 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 137 | 20230907 | 162400 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 138 | 20230907 | 162300 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 139 | 20230907 | 162200 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 140 | 20230907 | 162100 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 141 | 20230907 | 162000 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 142 | 20230907 | 161900 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 143 | 20230907 | 161800 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 144 | 20230907 | 161700 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 145 | 20230907 | 161600 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 146 | 20230907 | 161500 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 147 | 20230907 | 161400 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 148 | 20230907 | 161300 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 149 | 20230907 | 161200 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 150 | 20230907 | 161100 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 151 | 20230907 | 161000 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 152 | 20230907 | 160900 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 27546 |
| 153 | 20230907 | 160800 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 154 | 20230907 | 160700 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 155 | 20230907 | 160600 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 156 | 20230907 | 160500 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 157 | 20230907 | 160400 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 158 | 20230907 | 160300 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 159 | 20230907 | 160200 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 160 | 20230907 | 160100 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 161 | 20230907 | 160000 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 162 | 20230907 | 155900 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 163 | 20230907 | 155800 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 164 | 20230907 | 155700 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 165 | 20230907 | 155600 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 166 | 20230907 | 155500 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 167 | 20230907 | 155400 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 168 | 20230907 | 155300 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 169 | 20230907 | 155200 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 170 | 20230907 | 155100 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 171 | 20230907 | 155000 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 172 | 20230907 | 154900 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 173 | 20230907 | 154800 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 174 | 20230907 | 154700 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 175 | 20230907 | 154600 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 176 | 20230907 | 154500 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 177 | 20230907 | 154400 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 178 | 20230907 | 154300 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 179 | 20230907 | 154200 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 180 | 20230907 | 154100 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 181 | 20230907 | 154000 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 182 | 20230907 | 153900 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 27546 |
| 183 | 20230907 | 153800 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 184 | 20230907 | 153700 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 185 | 20230907 | 153600 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 186 | 20230907 | 153500 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 187 | 20230907 | 153400 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 188 | 20230907 | 153300 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 189 | 20230907 | 153200 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 190 | 20230907 | 153100 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 0 |
| 191 | 20230907 | 153000 | 2622595400 | 5290 | 5290 | 5290 | 5290 | 27546 |
| 192 | 20230907 | 152900 | 2476877060 | 5260 | 5260 | 5260 | 5260 | 0 |
| 193 | 20230907 | 152800 | 2476877060 | 5260 | 5260 | 5260 | 5260 | 0 |
| 194 | 20230907 | 152700 | 2476877060 | 5260 | 5260 | 5260 | 5260 | 0 |
| 195 | 20230907 | 152600 | 2476877060 | 5260 | 5260 | 5260 | 5260 | 0 |
| 196 | 20230907 | 152500 | 2476877060 | 5260 | 5260 | 5260 | 5260 | 0 |
| 197 | 20230907 | 152400 | 2476877060 | 5260 | 5260 | 5260 | 5260 | 0 |
| 198 | 20230907 | 152300 | 2476877060 | 5260 | 5260 | 5260 | 5260 | 0 |
| 199 | 20230907 | 152200 | 2476877060 | 5260 | 5260 | 5260 | 5260 | 0 |
| 200 | 20230907 | 152100 | 2476877060 | 5260 | 5260 | 5260 | 5260 | 0 |
| 201 | 20230907 | 152000 | 2476877060 | 5260 | 5260 | 5260 | 5260 | 0 |
| 202 | 20230907 | 151900 | 2476877060 | 5260 | 5240 | 5260 | 5240 | 3137 |
| 203 | 20230907 | 151800 | 2460425910 | 5240 | 5250 | 5260 | 5240 | 5234 |
| 204 | 20230907 | 151700 | 2432953510 | 5250 | 5240 | 5250 | 5230 | 2303 |
| 205 | 20230907 | 151600 | 2420882190 | 5250 | 5220 | 5260 | 5220 | 14444 |
| 206 | 20230907 | 151500 | 2345202030 | 5210 | 5210 | 5210 | 5200 | 6271 |
| 207 | 20230907 | 151400 | 2312556770 | 5200 | 5190 | 5210 | 5180 | 7189 |
| 208 | 20230907 | 151300 | 2275190190 | 5190 | 5170 | 5190 | 5170 | 892 |
| 209 | 20230907 | 151200 | 2270569600 | 5170 | 5170 | 5170 | 5170 | 1624 |
| 210 | 20230907 | 151100 | 2262173520 | 5170 | 5170 | 5170 | 5160 | 1414 |
| 211 | 20230907 | 151000 | 2254863940 | 5170 | 5150 | 5170 | 5150 | 1174 |
| 212 | 20230907 | 150900 | 2248805370 | 5150 | 5140 | 5150 | 5140 | 615 |
| 213 | 20230907 | 150800 | 2245639120 | 5150 | 5140 | 5150 | 5140 | 28 |
| 214 | 20230907 | 150700 | 2245494950 | 5150 | 5150 | 5160 | 5150 | 249 |
| 215 | 20230907 | 150600 | 2244212080 | 5150 | 5140 | 5150 | 5140 | 1142 |
| 216 | 20230907 | 150500 | 2238334260 | 5140 | 5140 | 5140 | 5140 | 922 |
| 217 | 20230907 | 150400 | 2233595180 | 5110 | 5130 | 5130 | 5110 | 832 |
| 218 | 20230907 | 150300 | 2229331710 | 5130 | 5140 | 5140 | 5130 | 108 |
| 219 | 20230907 | 150200 | 2228776660 | 5130 | 5130 | 5130 | 5130 | 0 |
| 220 | 20230907 | 150100 | 2228776660 | 5130 | 5110 | 5130 | 5110 | 269 |
| 221 | 20230907 | 150000 | 2227400150 | 5120 | 5130 | 5130 | 5120 | 7082 |
| 222 | 20230907 | 145900 | 2191120310 | 5120 | 5120 | 5120 | 5110 | 2532 |
| 223 | 20230907 | 145800 | 2178156630 | 5130 | 5130 | 5140 | 5130 | 3001 |
| 224 | 20230907 | 145700 | 2162761360 | 5130 | 5130 | 5130 | 5130 | 315 |
| 225 | 20230907 | 145600 | 2161145410 | 5130 | 5130 | 5130 | 5130 | 292 |
| 226 | 20230907 | 145500 | 2159647450 | 5140 | 5140 | 5140 | 5140 | 50 |
| 227 | 20230907 | 145400 | 2159390450 | 5130 | 5130 | 5130 | 5130 | 15 |
| 228 | 20230907 | 145300 | 2159313500 | 5130 | 5130 | 5130 | 5130 | 476 |
| 229 | 20230907 | 145200 | 2156871620 | 5130 | 5130 | 5130 | 5130 | 26 |
| 230 | 20230907 | 145100 | 2156738240 | 5130 | 5140 | 5140 | 5130 | 115 |
| 231 | 20230907 | 145000 | 2156147290 | 5130 | 5150 | 5150 | 5130 | 846 |
| 232 | 20230907 | 144900 | 2151799990 | 5140 | 5150 | 5150 | 5140 | 722 |
| 233 | 20230907 | 144800 | 2148086430 | 5150 | 5160 | 5160 | 5150 | 262 |
| 234 | 20230907 | 144700 | 2146735120 | 5160 | 5150 | 5160 | 5150 | 1399 |
| 235 | 20230907 | 144600 | 2139518030 | 5150 | 5150 | 5160 | 5150 | 58 |
| 236 | 20230907 | 144500 | 2139219320 | 5150 | 5140 | 5150 | 5140 | 394 |
| 237 | 20230907 | 144400 | 2137192290 | 5140 | 5160 | 5160 | 5140 | 17 |
| 238 | 20230907 | 144300 | 2137104880 | 5140 | 5140 | 5160 | 5140 | 456 |
| 239 | 20230907 | 144200 | 2134755210 | 5140 | 5150 | 5150 | 5140 | 1240 |
| 240 | 20230907 | 144100 | 2128371910 | 5140 | 5140 | 5140 | 5140 | 15 |
| 241 | 20230907 | 144000 | 2128294810 | 5150 | 5160 | 5160 | 5130 | 517 |
| 242 | 20230907 | 143900 | 2125632550 | 5150 | 5130 | 5150 | 5130 | 3268 |
| 243 | 20230907 | 143800 | 2108842360 | 5130 | 5120 | 5130 | 5120 | 1519 |
| 244 | 20230907 | 143700 | 2101050040 | 5130 | 5130 | 5130 | 5130 | 1032 |
| 245 | 20230907 | 143600 | 2095755880 | 5120 | 5140 | 5140 | 5120 | 631 |
| 246 | 20230907 | 143500 | 2092514840 | 5120 | 5130 | 5140 | 5120 | 1740 |
| 247 | 20230907 | 143400 | 2083586830 | 5110 | 5130 | 5130 | 5110 | 38 |
| 248 | 20230907 | 143300 | 2083392370 | 5110 | 5120 | 5130 | 5110 | 235 |
| 249 | 20230907 | 143200 | 2082189120 | 5110 | 5120 | 5120 | 5110 | 651 |
| 250 | 20230907 | 143100 | 2078861150 | 5120 | 5120 | 5120 | 5120 | 98 |
| 251 | 20230907 | 143000 | 2078359390 | 5120 | 5120 | 5120 | 5120 | 19 |
| 252 | 20230907 | 142900 | 2078262110 | 5120 | 5120 | 5120 | 5120 | 280 |
| 253 | 20230907 | 142800 | 2076828510 | 5120 | 5110 | 5120 | 5110 | 449 |
| 254 | 20230907 | 142700 | 2074530630 | 5100 | 5110 | 5110 | 5100 | 125 |
| 255 | 20230907 | 142600 | 2073892130 | 5100 | 5120 | 5120 | 5100 | 671 |
| 256 | 20230907 | 142500 | 2070465730 | 5110 | 5110 | 5110 | 5110 | 515 |
| 257 | 20230907 | 142400 | 2067834080 | 5110 | 5120 | 5120 | 5110 | 168 |
| 258 | 20230907 | 142300 | 2066974070 | 5120 | 5120 | 5120 | 5120 | 15 |
| 259 | 20230907 | 142200 | 2066897270 | 5120 | 5120 | 5120 | 5120 | 15 |
| 260 | 20230907 | 142100 | 2066820470 | 5120 | 5120 | 5120 | 5120 | 115 |
| 261 | 20230907 | 142000 | 2066231670 | 5120 | 5120 | 5120 | 5120 | 65 |
| 262 | 20230907 | 141900 | 2065898870 | 5120 | 5120 | 5120 | 5120 | 0 |
| 263 | 20230907 | 141800 | 2065898870 | 5120 | 5120 | 5120 | 5120 | 50 |
| 264 | 20230907 | 141700 | 2065642870 | 5120 | 5130 | 5130 | 5120 | 324 |
| 265 | 20230907 | 141600 | 2063980900 | 5130 | 5130 | 5130 | 5120 | 124 |
| 266 | 20230907 | 141500 | 2063345980 | 5130 | 5140 | 5140 | 5130 | 610 |
| 267 | 20230907 | 141400 | 2060216640 | 5130 | 5130 | 5130 | 5130 | 15 |
| 268 | 20230907 | 141300 | 2060139690 | 5170 | 5100 | 5170 | 5100 | 2031 |
| 269 | 20230907 | 141200 | 2049695460 | 5100 | 5100 | 5100 | 5100 | 15 |
| 270 | 20230907 | 141100 | 2049618960 | 5120 | 5110 | 5120 | 5110 | 3000 |
| 271 | 20230907 | 141000 | 2034267250 | 5100 | 5100 | 5100 | 5100 | 2016 |
| 272 | 20230907 | 140900 | 2023985650 | 5100 | 5100 | 5100 | 5100 | 432 |
| 273 | 20230907 | 140800 | 2021782450 | 5100 | 5100 | 5100 | 5100 | 15 |
| 274 | 20230907 | 140700 | 2021705950 | 5110 | 5100 | 5110 | 5100 | 310 |
| 275 | 20230907 | 140600 | 2020122000 | 5100 | 5090 | 5100 | 5090 | 703 |
| 276 | 20230907 | 140500 | 2016538380 | 5090 | 5090 | 5090 | 5090 | 465 |
| 277 | 20230907 | 140400 | 2014171530 | 5090 | 5090 | 5090 | 5090 | 17 |
| 278 | 20230907 | 140300 | 2014085000 | 5100 | 5110 | 5110 | 5100 | 138 |
| 279 | 20230907 | 140200 | 2013381190 | 5100 | 5090 | 5100 | 5090 | 293 |
| 280 | 20230907 | 140100 | 2011886960 | 5080 | 5080 | 5090 | 5080 | 97 |
| 281 | 20230907 | 140000 | 2011393410 | 5080 | 5100 | 5100 | 5080 | 1493 |
| 282 | 20230907 | 135900 | 2003795340 | 5100 | 5100 | 5100 | 5100 | 15 |
| 283 | 20230907 | 135800 | 2003718840 | 5120 | 5100 | 5120 | 5100 | 713 |
| 284 | 20230907 | 135700 | 2000082520 | 5100 | 5100 | 5100 | 5100 | 15 |
| 285 | 20230907 | 135600 | 2000006020 | 5100 | 5120 | 5120 | 5100 | 324 |
| 286 | 20230907 | 135500 | 1998347440 | 5120 | 5100 | 5120 | 5100 | 759 |
| 287 | 20230907 | 135400 | 1994476340 | 5100 | 5100 | 5100 | 5100 | 15 |
| 288 | 20230907 | 135300 | 1994399840 | 5110 | 5080 | 5110 | 5080 | 743 |
| 289 | 20230907 | 135200 | 1990612880 | 5080 | 5090 | 5090 | 5070 | 351 |
| 290 | 20230907 | 135100 | 1988830260 | 5080 | 5070 | 5080 | 5070 | 153 |
| 291 | 20230907 | 135000 | 1988053350 | 5070 | 5070 | 5090 | 5070 | 682 |
| 292 | 20230907 | 134900 | 1984587210 | 5080 | 5080 | 5080 | 5080 | 1108 |
| 293 | 20230907 | 134800 | 1978958570 | 5080 | 5080 | 5080 | 5080 | 464 |
| 294 | 20230907 | 134700 | 1976601450 | 5080 | 5080 | 5080 | 5080 | 2412 |
| 295 | 20230907 | 134600 | 1964348490 | 5090 | 5080 | 5090 | 5080 | 948 |
| 296 | 20230907 | 134500 | 1959532150 | 5080 | 5090 | 5090 | 5080 | 1471 |
| 297 | 20230907 | 134400 | 1952045250 | 5090 | 5090 | 5090 | 5090 | 5117 |
| 298 | 20230907 | 134300 | 1925999720 | 5100 | 5100 | 5110 | 5100 | 2524 |
| 299 | 20230907 | 134200 | 1913126520 | 5110 | 5100 | 5110 | 5100 | 16 |
| 300 | 20230907 | 134100 | 1913044910 | 5100 | 5110 | 5110 | 5100 | 1065 |
| 301 | 20230907 | 134000 | 1907604870 | 5110 | 5100 | 5110 | 5100 | 662 |
| 302 | 20230907 | 133900 | 1904228060 | 5110 | 5110 | 5110 | 5110 | 316 |
| 303 | 20230907 | 133800 | 1902613300 | 5110 | 5100 | 5110 | 5100 | 1736 |
| 304 | 20230907 | 133700 | 1893757500 | 5110 | 5110 | 5110 | 5100 | 858 |
| 305 | 20230907 | 133600 | 1889373930 | 5110 | 5140 | 5140 | 5110 | 18465 |
| 306 | 20230907 | 133500 | 1794804110 | 5130 | 5140 | 5140 | 5130 | 371 |
| 307 | 20230907 | 133400 | 1792898880 | 5140 | 5130 | 5140 | 5130 | 3 |
| 308 | 20230907 | 133300 | 1792883470 | 5140 | 5140 | 5140 | 5140 | 2050 |
| 309 | 20230907 | 133200 | 1782346470 | 5150 | 5170 | 5170 | 5150 | 68 |
| 310 | 20230907 | 133100 | 1781996070 | 5140 | 5140 | 5140 | 5140 | 250 |
| 311 | 20230907 | 133000 | 1780711070 | 5150 | 5150 | 5150 | 5150 | 0 |
| 312 | 20230907 | 132900 | 1780711070 | 5150 | 5160 | 5160 | 5150 | 539 |
| 313 | 20230907 | 132800 | 1777931910 | 5150 | 5150 | 5150 | 5150 | 206 |
| 314 | 20230907 | 132700 | 1776871010 | 5150 | 5150 | 5150 | 5150 | 0 |
| 315 | 20230907 | 132600 | 1776871010 | 5150 | 5150 | 5150 | 5150 | 7 |
| 316 | 20230907 | 132500 | 1776834960 | 5150 | 5150 | 5150 | 5150 | 0 |
| 317 | 20230907 | 132400 | 1776834960 | 5150 | 5150 | 5150 | 5150 | 300 |
| 318 | 20230907 | 132300 | 1775289960 | 5150 | 5150 | 5150 | 5150 | 0 |
| 319 | 20230907 | 132200 | 1775289960 | 5150 | 5150 | 5150 | 5150 | 599 |
| 320 | 20230907 | 132100 | 1772205110 | 5150 | 5150 | 5150 | 5150 | 2 |
| 321 | 20230907 | 132000 | 1772194810 | 5150 | 5140 | 5150 | 5140 | 259 |
| 322 | 20230907 | 131900 | 1770863540 | 5140 | 5140 | 5140 | 5140 | 705 |
| 323 | 20230907 | 131800 | 1767239840 | 5150 | 5150 | 5150 | 5150 | 1063 |
| 324 | 20230907 | 131700 | 1761765390 | 5150 | 5160 | 5160 | 5150 | 505 |
| 325 | 20230907 | 131600 | 1759164590 | 5150 | 5160 | 5160 | 5150 | 1047 |
| 326 | 20230907 | 131500 | 1753764300 | 5160 | 5180 | 5180 | 5160 | 262 |
| 327 | 20230907 | 131400 | 1752410420 | 5170 | 5180 | 5180 | 5160 | 143 |
| 328 | 20230907 | 131300 | 1751672020 | 5170 | 5180 | 5180 | 5170 | 205 |
| 329 | 20230907 | 131200 | 1750612160 | 5170 | 5160 | 5170 | 5160 | 392 |
| 330 | 20230907 | 131100 | 1748588320 | 5170 | 5170 | 5170 | 5170 | 494 |
| 331 | 20230907 | 131000 | 1746034340 | 5180 | 5170 | 5180 | 5170 | 248 |
| 332 | 20230907 | 130900 | 1744751980 | 5180 | 5180 | 5180 | 5180 | 1 |
| 333 | 20230907 | 130800 | 1744746800 | 5180 | 5160 | 5180 | 5160 | 795 |
| 334 | 20230907 | 130700 | 1740639540 | 5160 | 5160 | 5160 | 5160 | 178 |
| 335 | 20230907 | 130600 | 1739721060 | 5180 | 5180 | 5180 | 5180 | 2 |
| 336 | 20230907 | 130500 | 1739710700 | 5180 | 5170 | 5180 | 5170 | 11 |
| 337 | 20230907 | 130400 | 1739653730 | 5180 | 5180 | 5180 | 5160 | 118 |
| 338 | 20230907 | 130300 | 1739044490 | 5180 | 5180 | 5180 | 5180 | 11 |
| 339 | 20230907 | 130200 | 1738987510 | 5180 | 5180 | 5180 | 5150 | 1354 |
| 340 | 20230907 | 130100 | 1732002120 | 5180 | 5180 | 5180 | 5180 | 0 |
| 341 | 20230907 | 130000 | 1732002120 | 5180 | 5160 | 5180 | 5160 | 809 |
| 342 | 20230907 | 125900 | 1727815640 | 5180 | 5160 | 5180 | 5160 | 1011 |
| 343 | 20230907 | 125800 | 1722588790 | 5170 | 5170 | 5170 | 5170 | 7 |
| 344 | 20230907 | 125700 | 1722552600 | 5180 | 5180 | 5180 | 5150 | 2142 |
| 345 | 20230907 | 125600 | 1711503650 | 5180 | 5160 | 5180 | 5160 | 7 |
| 346 | 20230907 | 125500 | 1711467510 | 5180 | 5180 | 5180 | 5160 | 512 |
| 347 | 20230907 | 125400 | 1708815470 | 5170 | 5160 | 5180 | 5160 | 3255 |
| 348 | 20230907 | 125300 | 1691955630 | 5160 | 5190 | 5190 | 5160 | 197 |
| 349 | 20230907 | 125200 | 1690933410 | 5190 | 5160 | 5190 | 5160 | 2247 |
| 350 | 20230907 | 125100 | 1679297300 | 5150 | 5150 | 5150 | 5150 | 340 |
| 351 | 20230907 | 125000 | 1677546300 | 5140 | 5140 | 5140 | 5140 | 263 |
| 352 | 20230907 | 124900 | 1676194480 | 5140 | 5140 | 5140 | 5140 | 330 |
| 353 | 20230907 | 124800 | 1674498280 | 5140 | 5160 | 5160 | 5140 | 1081 |
| 354 | 20230907 | 124700 | 1668926190 | 5150 | 5150 | 5150 | 5150 | 6 |
| 355 | 20230907 | 124600 | 1668895290 | 5150 | 5150 | 5150 | 5150 | 6 |
| 356 | 20230907 | 124500 | 1668864390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 357 | 20230907 | 124400 | 1668864390 | 5150 | 5150 | 5150 | 5150 | 300 |
| 358 | 20230907 | 124300 | 1667319390 | 5160 | 5160 | 5160 | 5160 | 514 |
| 359 | 20230907 | 124200 | 1664667150 | 5170 | 5170 | 5170 | 5170 | 0 |
| 360 | 20230907 | 124100 | 1664667150 | 5170 | 5170 | 5170 | 5170 | 0 |
| 361 | 20230907 | 124000 | 1664667150 | 5170 | 5170 | 5170 | 5170 | 60 |
| 362 | 20230907 | 123900 | 1664356950 | 5170 | 5160 | 5170 | 5160 | 1149 |
| 363 | 20230907 | 123800 | 1658427610 | 5150 | 5150 | 5150 | 5150 | 10 |
| 364 | 20230907 | 123700 | 1658376110 | 5150 | 5150 | 5150 | 5150 | 0 |
| 365 | 20230907 | 123600 | 1658376110 | 5150 | 5150 | 5150 | 5150 | 1579 |
| 366 | 20230907 | 123500 | 1650244260 | 5150 | 5150 | 5150 | 5150 | 83 |
| 367 | 20230907 | 123400 | 1649816810 | 5150 | 5150 | 5150 | 5150 | 1 |
| 368 | 20230907 | 123300 | 1649811660 | 5150 | 5150 | 5150 | 5150 | 0 |
| 369 | 20230907 | 123200 | 1649811660 | 5150 | 5150 | 5150 | 5150 | 0 |
| 370 | 20230907 | 123100 | 1649811660 | 5150 | 5150 | 5150 | 5150 | 1 |
| 371 | 20230907 | 123000 | 1649806510 | 5160 | 5160 | 5160 | 5150 | 652 |
| 372 | 20230907 | 122900 | 1646443180 | 5160 | 5160 | 5160 | 5160 | 1479 |
| 373 | 20230907 | 122800 | 1638811540 | 5170 | 5160 | 5170 | 5160 | 296 |
| 374 | 20230907 | 122700 | 1637283650 | 5160 | 5160 | 5160 | 5160 | 2924 |
| 375 | 20230907 | 122600 | 1622195810 | 5160 | 5160 | 5160 | 5160 | 231 |
| 376 | 20230907 | 122500 | 1621003850 | 5160 | 5160 | 5160 | 5160 | 311 |
| 377 | 20230907 | 122400 | 1619399090 | 5150 | 5150 | 5150 | 5150 | 85 |
| 378 | 20230907 | 122300 | 1618961340 | 5150 | 5150 | 5150 | 5150 | 663 |
| 379 | 20230907 | 122200 | 1615546890 | 5150 | 5150 | 5150 | 5150 | 168 |
| 380 | 20230907 | 122100 | 1614681690 | 5150 | 5150 | 5150 | 5150 | 0 |
| 381 | 20230907 | 122000 | 1614681690 | 5150 | 5150 | 5150 | 5150 | 0 |
| 382 | 20230907 | 121900 | 1614681690 | 5150 | 5150 | 5150 | 5150 | 883 |
| 383 | 20230907 | 121800 | 1610134240 | 5150 | 5150 | 5150 | 5150 | 0 |
| 384 | 20230907 | 121700 | 1610134240 | 5150 | 5150 | 5150 | 5150 | 131 |
| 385 | 20230907 | 121600 | 1609459590 | 5140 | 5140 | 5140 | 5140 | 0 |
| 386 | 20230907 | 121500 | 1609459590 | 5140 | 5140 | 5140 | 5140 | 0 |
| 387 | 20230907 | 121400 | 1609459590 | 5140 | 5140 | 5140 | 5140 | 156 |
| 388 | 20230907 | 121300 | 1608657750 | 5150 | 5150 | 5150 | 5150 | 100 |
| 389 | 20230907 | 121200 | 1608142750 | 5150 | 5150 | 5150 | 5150 | 5 |
| 390 | 20230907 | 121100 | 1608117000 | 5140 | 5150 | 5150 | 5140 | 604 |
| 391 | 20230907 | 121000 | 1605007170 | 5150 | 5150 | 5150 | 5150 | 1 |
| 392 | 20230907 | 120900 | 1605002020 | 5160 | 5160 | 5160 | 5160 | 401 |
| 393 | 20230907 | 120800 | 1602932860 | 5160 | 5160 | 5160 | 5160 | 0 |
| 394 | 20230907 | 120700 | 1602932860 | 5160 | 5160 | 5160 | 5160 | 10 |
| 395 | 20230907 | 120600 | 1602881260 | 5140 | 5150 | 5150 | 5140 | 1389 |
| 396 | 20230907 | 120500 | 1595731270 | 5160 | 5160 | 5160 | 5160 | 173 |
| 397 | 20230907 | 120400 | 1594838590 | 5170 | 5170 | 5170 | 5170 | 4 |
| 398 | 20230907 | 120300 | 1594817910 | 5170 | 5170 | 5170 | 5170 | 1 |
| 399 | 20230907 | 120200 | 1594812740 | 5160 | 5160 | 5160 | 5160 | 3 |
| 400 | 20230907 | 120100 | 1594797260 | 5170 | 5150 | 5170 | 5150 | 520 |
| 401 | 20230907 | 120000 | 1592109330 | 5140 | 5150 | 5150 | 5140 | 1309 |
| 402 | 20230907 | 115900 | 1585380250 | 5150 | 5150 | 5150 | 5150 | 0 |
| 403 | 20230907 | 115800 | 1585380250 | 5150 | 5150 | 5150 | 5140 | 1057 |
| 404 | 20230907 | 115700 | 1579946700 | 5140 | 5140 | 5140 | 5140 | 35 |
| 405 | 20230907 | 115600 | 1579766800 | 5150 | 5150 | 5150 | 5150 | 0 |
| 406 | 20230907 | 115500 | 1579766800 | 5150 | 5150 | 5150 | 5150 | 30 |
| 407 | 20230907 | 115400 | 1579612300 | 5150 | 5150 | 5150 | 5150 | 460 |
| 408 | 20230907 | 115300 | 1577243300 | 5140 | 5140 | 5140 | 5140 | 0 |
| 409 | 20230907 | 115200 | 1577243300 | 5140 | 5140 | 5140 | 5140 | 0 |
| 410 | 20230907 | 115100 | 1577243300 | 5140 | 5140 | 5140 | 5140 | 187 |
| 411 | 20230907 | 115000 | 1576282120 | 5140 | 5150 | 5150 | 5140 | 610 |
| 412 | 20230907 | 114900 | 1573146620 | 5140 | 5150 | 5150 | 5140 | 1263 |
| 413 | 20230907 | 114800 | 1566651180 | 5140 | 5140 | 5140 | 5140 | 0 |
| 414 | 20230907 | 114700 | 1566651180 | 5140 | 5160 | 5170 | 5140 | 5857 |
| 415 | 20230907 | 114600 | 1536492180 | 5170 | 5160 | 5170 | 5150 | 291 |
| 416 | 20230907 | 114500 | 1534990920 | 5170 | 5170 | 5170 | 5170 | 0 |
| 417 | 20230907 | 114400 | 1534990920 | 5170 | 5170 | 5170 | 5170 | 162 |
| 418 | 20230907 | 114300 | 1534153380 | 5170 | 5170 | 5170 | 5170 | 5 |
| 419 | 20230907 | 114200 | 1534127530 | 5160 | 5160 | 5160 | 5160 | 5 |
| 420 | 20230907 | 114100 | 1534101730 | 5150 | 5150 | 5150 | 5150 | 2 |
| 421 | 20230907 | 114000 | 1534091430 | 5150 | 5160 | 5160 | 5150 | 16 |
| 422 | 20230907 | 113900 | 1534008920 | 5160 | 5180 | 5190 | 5150 | 2914 |
| 423 | 20230907 | 113800 | 1518977700 | 5170 | 5180 | 5180 | 5170 | 111 |
| 424 | 20230907 | 113700 | 1518402830 | 5180 | 5170 | 5180 | 5160 | 479 |
| 425 | 20230907 | 113600 | 1515926870 | 5180 | 5170 | 5190 | 5160 | 218 |
| 426 | 20230907 | 113500 | 1514800280 | 5170 | 5170 | 5170 | 5170 | 3 |
| 427 | 20230907 | 113400 | 1514784770 | 5170 | 5200 | 5200 | 5170 | 1415 |
| 428 | 20230907 | 113300 | 1507452450 | 5190 | 5190 | 5190 | 5190 | 0 |
| 429 | 20230907 | 113200 | 1507452450 | 5190 | 5190 | 5190 | 5190 | 69 |
| 430 | 20230907 | 113100 | 1507094340 | 5190 | 5190 | 5190 | 5190 | 1 |
| 431 | 20230907 | 113000 | 1507089150 | 5160 | 5200 | 5200 | 5160 | 932 |
| 432 | 20230907 | 112900 | 1502279940 | 5210 | 5170 | 5220 | 5170 | 623 |
| 433 | 20230907 | 112800 | 1499046940 | 5170 | 5170 | 5170 | 5170 | 1345 |
| 434 | 20230907 | 112700 | 1492093290 | 5170 | 5170 | 5170 | 5160 | 1195 |
| 435 | 20230907 | 112600 | 1485926520 | 5170 | 5170 | 5170 | 5170 | 57 |
| 436 | 20230907 | 112500 | 1485631830 | 5170 | 5170 | 5170 | 5160 | 613 |
| 437 | 20230907 | 112400 | 1482463690 | 5160 | 5170 | 5170 | 5160 | 215 |
| 438 | 20230907 | 112300 | 1481352240 | 5170 | 5170 | 5170 | 5150 | 895 |
| 439 | 20230907 | 112200 | 1476740160 | 5160 | 5180 | 5180 | 5160 | 4360 |
| 440 | 20230907 | 112100 | 1454200790 | 5170 | 5180 | 5180 | 5170 | 411 |
| 441 | 20230907 | 112000 | 1452075540 | 5180 | 5180 | 5180 | 5180 | 784 |
| 442 | 20230907 | 111900 | 1448014420 | 5190 | 5180 | 5190 | 5180 | 563 |
| 443 | 20230907 | 111800 | 1445096240 | 5180 | 5180 | 5180 | 5170 | 995 |
| 444 | 20230907 | 111700 | 1439949090 | 5180 | 5190 | 5190 | 5180 | 4492 |
| 445 | 20230907 | 111600 | 1416680480 | 5190 | 5190 | 5200 | 5190 | 614 |
| 446 | 20230907 | 111500 | 1413492810 | 5190 | 5190 | 5190 | 5180 | 5548 |
| 447 | 20230907 | 111400 | 1384701590 | 5200 | 5200 | 5200 | 5200 | 162 |
| 448 | 20230907 | 111300 | 1383859190 | 5200 | 5200 | 5200 | 5200 | 0 |
| 449 | 20230907 | 111200 | 1383859190 | 5200 | 5200 | 5200 | 5200 | 100 |
| 450 | 20230907 | 111100 | 1383339190 | 5200 | 5220 | 5220 | 5200 | 120 |
| 451 | 20230907 | 111000 | 1382713010 | 5220 | 5200 | 5230 | 5200 | 6924 |
| 452 | 20230907 | 110900 | 1346609260 | 5230 | 5210 | 5230 | 5200 | 2430 |
| 453 | 20230907 | 110800 | 1333960550 | 5220 | 5200 | 5220 | 5200 | 2064 |
| 454 | 20230907 | 110700 | 1323188830 | 5200 | 5200 | 5200 | 5200 | 2588 |
| 455 | 20230907 | 110600 | 1309731230 | 5200 | 5200 | 5200 | 5200 | 2136 |
| 456 | 20230907 | 110500 | 1298624030 | 5200 | 5190 | 5200 | 5180 | 91 |
| 457 | 20230907 | 110400 | 1298152390 | 5200 | 5200 | 5200 | 5180 | 263 |
| 458 | 20230907 | 110300 | 1296786590 | 5190 | 5200 | 5200 | 5190 | 1570 |
| 459 | 20230907 | 110200 | 1288624590 | 5200 | 5180 | 5200 | 5180 | 1731 |
| 460 | 20230907 | 110100 | 1279623750 | 5180 | 5190 | 5200 | 5180 | 719 |
| 461 | 20230907 | 110000 | 1275888100 | 5190 | 5190 | 5190 | 5190 | 50 |
| 462 | 20230907 | 105900 | 1275628600 | 5200 | 5200 | 5200 | 5180 | 945 |
| 463 | 20230907 | 105800 | 1270714620 | 5180 | 5190 | 5200 | 5180 | 628 |
| 464 | 20230907 | 105700 | 1267456200 | 5190 | 5200 | 5200 | 5170 | 1703 |
| 465 | 20230907 | 105600 | 1258616840 | 5200 | 5200 | 5200 | 5200 | 95 |
| 466 | 20230907 | 105500 | 1258122840 | 5200 | 5200 | 5200 | 5200 | 32 |
| 467 | 20230907 | 105400 | 1257956440 | 5220 | 5190 | 5220 | 5190 | 2158 |
| 468 | 20230907 | 105300 | 1246736340 | 5190 | 5180 | 5200 | 5180 | 1398 |
| 469 | 20230907 | 105200 | 1239489880 | 5200 | 5200 | 5200 | 5200 | 0 |
| 470 | 20230907 | 105100 | 1239489880 | 5200 | 5180 | 5200 | 5180 | 2 |
| 471 | 20230907 | 105000 | 1239479500 | 5200 | 5190 | 5200 | 5190 | 2 |
| 472 | 20230907 | 104900 | 1239469110 | 5190 | 5170 | 5190 | 5170 | 361 |
| 473 | 20230907 | 104800 | 1237597520 | 5170 | 5180 | 5200 | 5170 | 1380 |
| 474 | 20230907 | 104700 | 1230449570 | 5200 | 5190 | 5200 | 5190 | 15 |
| 475 | 20230907 | 104600 | 1230371670 | 5200 | 5200 | 5200 | 5190 | 351 |
| 476 | 20230907 | 104500 | 1228549870 | 5180 | 5210 | 5210 | 5180 | 1501 |
| 477 | 20230907 | 104400 | 1220764370 | 5200 | 5200 | 5210 | 5200 | 1990 |
| 478 | 20230907 | 104300 | 1210414250 | 5210 | 5220 | 5220 | 5200 | 19 |
| 479 | 20230907 | 104200 | 1210315300 | 5200 | 5220 | 5220 | 5200 | 250 |
| 480 | 20230907 | 104100 | 1209015260 | 5220 | 5210 | 5220 | 5210 | 408 |
| 481 | 20230907 | 104000 | 1206889510 | 5210 | 5220 | 5220 | 5200 | 717 |
| 482 | 20230907 | 103900 | 1203157540 | 5220 | 5220 | 5220 | 5220 | 162 |
| 483 | 20230907 | 103800 | 1202311900 | 5220 | 5210 | 5220 | 5190 | 4202 |
| 484 | 20230907 | 103700 | 1180455090 | 5220 | 5220 | 5220 | 5220 | 20 |
| 485 | 20230907 | 103600 | 1180350690 | 5210 | 5210 | 5210 | 5210 | 602 |
| 486 | 20230907 | 103500 | 1177214270 | 5210 | 5210 | 5210 | 5210 | 1487 |
| 487 | 20230907 | 103400 | 1169467000 | 5210 | 5210 | 5210 | 5200 | 175 |
| 488 | 20230907 | 103300 | 1168555280 | 5210 | 5220 | 5220 | 5210 | 587 |
| 489 | 20230907 | 103200 | 1165491990 | 5210 | 5200 | 5210 | 5190 | 332 |
| 490 | 20230907 | 103100 | 1163764350 | 5200 | 5200 | 5210 | 5190 | 2356 |
| 491 | 20230907 | 103000 | 1151511820 | 5200 | 5200 | 5210 | 5200 | 1995 |
| 492 | 20230907 | 102900 | 1141134340 | 5220 | 5210 | 5220 | 5210 | 162 |
| 493 | 20230907 | 102800 | 1140289690 | 5200 | 5220 | 5230 | 5200 | 1633 |
| 494 | 20230907 | 102700 | 1131775300 | 5230 | 5230 | 5230 | 5230 | 150 |
| 495 | 20230907 | 102600 | 1130990800 | 5230 | 5230 | 5230 | 5220 | 575 |
| 496 | 20230907 | 102500 | 1127985200 | 5240 | 5220 | 5240 | 5220 | 445 |
| 497 | 20230907 | 102400 | 1125661900 | 5220 | 5240 | 5240 | 5220 | 1248 |
| 498 | 20230907 | 102300 | 1119138690 | 5230 | 5240 | 5250 | 5230 | 1808 |
| 499 | 20230907 | 102200 | 1109671330 | 5250 | 5240 | 5250 | 5240 | 868 |
| 500 | 20230907 | 102100 | 1105116380 | 5230 | 5250 | 5250 | 5230 | 925 |
| 501 | 20230907 | 102000 | 1100265620 | 5270 | 5270 | 5270 | 5240 | 10461 |
| 502 | 20230907 | 101900 | 1045252690 | 5270 | 5270 | 5280 | 5250 | 4796 |
| 503 | 20230907 | 101800 | 1019970930 | 5270 | 5250 | 5270 | 5240 | 4150 |
| 504 | 20230907 | 101700 | 998162390 | 5250 | 5250 | 5260 | 5250 | 4831 |
| 505 | 20230907 | 101600 | 972798770 | 5250 | 5250 | 5260 | 5240 | 5374 |
| 506 | 20230907 | 101500 | 944585780 | 5250 | 5220 | 5250 | 5210 | 11722 |
| 507 | 20230907 | 101400 | 883200010 | 5220 | 5180 | 5220 | 5180 | 7281 |
| 508 | 20230907 | 101300 | 845288330 | 5210 | 5200 | 5210 | 5200 | 2234 |
| 509 | 20230907 | 101200 | 833670420 | 5200 | 5160 | 5200 | 5160 | 9631 |
| 510 | 20230907 | 101100 | 783744230 | 5160 | 5150 | 5160 | 5150 | 494 |
| 511 | 20230907 | 101000 | 781199570 | 5160 | 5160 | 5160 | 5150 | 723 |
| 512 | 20230907 | 100900 | 777475920 | 5150 | 5170 | 5170 | 5150 | 1173 |
| 513 | 20230907 | 100800 | 771431610 | 5170 | 5170 | 5170 | 5150 | 430 |
| 514 | 20230907 | 100700 | 769214710 | 5150 | 5160 | 5170 | 5150 | 1634 |
| 515 | 20230907 | 100600 | 760797640 | 5160 | 5160 | 5180 | 5160 | 1143 |
| 516 | 20230907 | 100500 | 754899460 | 5160 | 5160 | 5190 | 5160 | 13 |
| 517 | 20230907 | 100400 | 754832080 | 5190 | 5170 | 5190 | 5160 | 3454 |
| 518 | 20230907 | 100300 | 736977700 | 5150 | 5150 | 5180 | 5150 | 382 |
| 519 | 20230907 | 100200 | 735009700 | 5180 | 5140 | 5180 | 5130 | 1686 |
| 520 | 20230907 | 100100 | 726337970 | 5140 | 5150 | 5150 | 5140 | 3118 |
| 521 | 20230907 | 100000 | 710304130 | 5170 | 5170 | 5170 | 5170 | 0 |
| 522 | 20230907 | 095900 | 710304130 | 5170 | 5150 | 5170 | 5140 | 1866 |
| 523 | 20230907 | 095800 | 700665510 | 5140 | 5140 | 5150 | 5140 | 1602 |
| 524 | 20230907 | 095700 | 692431210 | 5150 | 5150 | 5160 | 5140 | 1166 |
| 525 | 20230907 | 095600 | 686432170 | 5160 | 5130 | 5160 | 5130 | 44 |
| 526 | 20230907 | 095500 | 686205340 | 5160 | 5150 | 5160 | 5130 | 1533 |
| 527 | 20230907 | 095400 | 678318080 | 5160 | 5160 | 5160 | 5160 | 175 |
| 528 | 20230907 | 095300 | 677415080 | 5160 | 5160 | 5160 | 5140 | 4716 |
| 529 | 20230907 | 095200 | 653125670 | 5160 | 5160 | 5170 | 5150 | 880 |
| 530 | 20230907 | 095100 | 648589040 | 5160 | 5160 | 5170 | 5150 | 1377 |
| 531 | 20230907 | 095000 | 641488180 | 5160 | 5170 | 5170 | 5160 | 973 |
| 532 | 20230907 | 094900 | 636461620 | 5170 | 5200 | 5200 | 5170 | 1895 |
| 533 | 20230907 | 094800 | 626658280 | 5200 | 5200 | 5210 | 5190 | 209 |
| 534 | 20230907 | 094700 | 625571240 | 5210 | 5210 | 5210 | 5210 | 1077 |
| 535 | 20230907 | 094600 | 619960070 | 5210 | 5200 | 5220 | 5200 | 4612 |
| 536 | 20230907 | 094500 | 595938090 | 5210 | 5200 | 5210 | 5200 | 3101 |
| 537 | 20230907 | 094400 | 579794360 | 5200 | 5210 | 5210 | 5190 | 1137 |
| 538 | 20230907 | 094300 | 573879790 | 5200 | 5230 | 5230 | 5200 | 4160 |
| 539 | 20230907 | 094200 | 552244510 | 5230 | 5230 | 5230 | 5200 | 111 |
| 540 | 20230907 | 094100 | 551665910 | 5220 | 5180 | 5220 | 5180 | 7006 |
| 541 | 20230907 | 094000 | 515249360 | 5150 | 5190 | 5190 | 5150 | 3655 |
| 542 | 20230907 | 093900 | 496330100 | 5210 | 5210 | 5210 | 5200 | 1757 |
| 543 | 20230907 | 093800 | 487176870 | 5200 | 5200 | 5200 | 5200 | 60 |
| 544 | 20230907 | 093700 | 486864870 | 5200 | 5200 | 5200 | 5180 | 1012 |
| 545 | 20230907 | 093600 | 481602670 | 5200 | 5190 | 5200 | 5190 | 951 |
| 546 | 20230907 | 093500 | 476666530 | 5190 | 5190 | 5220 | 5170 | 4877 |
| 547 | 20230907 | 093400 | 451350500 | 5210 | 5180 | 5210 | 5180 | 3361 |
| 548 | 20230907 | 093300 | 433860490 | 5190 | 5190 | 5190 | 5190 | 2023 |
| 549 | 20230907 | 093200 | 423361120 | 5190 | 5190 | 5190 | 5180 | 255 |
| 550 | 20230907 | 093100 | 422038770 | 5190 | 5190 | 5190 | 5190 | 423 |
| 551 | 20230907 | 093000 | 419843400 | 5190 | 5190 | 5190 | 5190 | 2272 |
| 552 | 20230907 | 092900 | 408051720 | 5170 | 5180 | 5200 | 5170 | 343 |
| 553 | 20230907 | 092800 | 406270540 | 5180 | 5180 | 5180 | 5180 | 100 |
| 554 | 20230907 | 092700 | 405752540 | 5180 | 5190 | 5190 | 5180 | 1345 |
| 555 | 20230907 | 092600 | 398780580 | 5190 | 5190 | 5210 | 5180 | 2411 |
| 556 | 20230907 | 092500 | 386263700 | 5200 | 5200 | 5200 | 5190 | 644 |
| 557 | 20230907 | 092400 | 382915000 | 5200 | 5190 | 5200 | 5190 | 1099 |
| 558 | 20230907 | 092300 | 377205450 | 5190 | 5180 | 5190 | 5180 | 1828 |
| 559 | 20230907 | 092200 | 367719630 | 5180 | 5200 | 5200 | 5180 | 1219 |
| 560 | 20230907 | 092100 | 361385870 | 5200 | 5210 | 5210 | 5190 | 1445 |
| 561 | 20230907 | 092000 | 353878300 | 5210 | 5160 | 5210 | 5160 | 3053 |
| 562 | 20230907 | 091900 | 338014220 | 5160 | 5180 | 5180 | 5160 | 744 |
| 563 | 20230907 | 091800 | 334168090 | 5160 | 5170 | 5180 | 5160 | 791 |
| 564 | 20230907 | 091700 | 330081110 | 5180 | 5160 | 5180 | 5160 | 1275 |
| 565 | 20230907 | 091600 | 323486850 | 5160 | 5140 | 5160 | 5140 | 2351 |
| 566 | 20230907 | 091500 | 311375010 | 5150 | 5150 | 5160 | 5150 | 480 |
| 567 | 20230907 | 091400 | 308902960 | 5160 | 5180 | 5180 | 5160 | 6874 |
| 568 | 20230907 | 091300 | 273360990 | 5180 | 5180 | 5190 | 5180 | 908 |
| 569 | 20230907 | 091200 | 268657520 | 5200 | 5180 | 5200 | 5180 | 96 |
| 570 | 20230907 | 091100 | 268159660 | 5180 | 5180 | 5220 | 5170 | 3844 |
| 571 | 20230907 | 091000 | 248200400 | 5170 | 5190 | 5210 | 5170 | 16289 |
| 572 | 20230907 | 090900 | 163835560 | 5210 | 5180 | 5220 | 5180 | 4585 |
| 573 | 20230907 | 090800 | 139984710 | 5170 | 5150 | 5170 | 5150 | 3019 |
| 574 | 20230907 | 090700 | 124389230 | 5150 | 5140 | 5150 | 5120 | 1750 |
| 575 | 20230907 | 090600 | 115388520 | 5130 | 5150 | 5150 | 5110 | 3856 |
| 576 | 20230907 | 090500 | 95627500 | 5160 | 5140 | 5160 | 5130 | 2131 |
| 577 | 20230907 | 090400 | 84683660 | 5130 | 5160 | 5170 | 5130 | 8583 |
| 578 | 20230907 | 090300 | 40447270 | 5160 | 5160 | 5170 | 5150 | 1686 |
| 579 | 20230907 | 090200 | 31747840 | 5150 | 5120 | 5150 | 5120 | 1193 |
| 580 | 20230907 | 090100 | 25614830 | 5120 | 5120 | 5120 | 5110 | 692 |
| 581 | 20230907 | 090000 | 22071800 | 5120 | 5110 | 5120 | 5110 | 4317 |