30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 191500 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 7761 |
| 3 | 20230906 | 191400 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 4 | 20230906 | 191300 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 5 | 20230906 | 191200 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 6 | 20230906 | 191100 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 7 | 20230906 | 191000 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 8 | 20230906 | 190900 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 9 | 20230906 | 190800 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 10 | 20230906 | 190700 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 11 | 20230906 | 190600 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 12 | 20230906 | 190500 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 13 | 20230906 | 190400 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 14 | 20230906 | 190300 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 15 | 20230906 | 190200 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 16 | 20230906 | 190100 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 17 | 20230906 | 190000 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 18 | 20230906 | 185900 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 19 | 20230906 | 185800 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 20 | 20230906 | 185700 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 21 | 20230906 | 185600 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 22 | 20230906 | 185500 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 23 | 20230906 | 185400 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 24 | 20230906 | 185300 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 25 | 20230906 | 185200 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 26 | 20230906 | 185100 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 27 | 20230906 | 185000 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 28 | 20230906 | 184900 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 29 | 20230906 | 184800 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 30 | 20230906 | 184700 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 31 | 20230906 | 184600 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 32 | 20230906 | 184500 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 7761 |
| 33 | 20230906 | 184400 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 34 | 20230906 | 184300 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 35 | 20230906 | 184200 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 36 | 20230906 | 184100 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 37 | 20230906 | 184000 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 38 | 20230906 | 183900 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 39 | 20230906 | 183800 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 40 | 20230906 | 183700 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 41 | 20230906 | 183600 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 42 | 20230906 | 183500 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 43 | 20230906 | 183400 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 44 | 20230906 | 183300 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 45 | 20230906 | 183200 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 46 | 20230906 | 183100 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 47 | 20230906 | 183000 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 48 | 20230906 | 182900 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 49 | 20230906 | 182800 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 50 | 20230906 | 182700 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 51 | 20230906 | 182600 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 52 | 20230906 | 182500 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 53 | 20230906 | 182400 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 54 | 20230906 | 182300 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 55 | 20230906 | 182200 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 56 | 20230906 | 182100 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 57 | 20230906 | 182000 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 58 | 20230906 | 181900 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 59 | 20230906 | 181800 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 60 | 20230906 | 181700 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 61 | 20230906 | 181600 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 62 | 20230906 | 181500 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 7761 |
| 63 | 20230906 | 181400 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 64 | 20230906 | 181300 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 65 | 20230906 | 181200 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 66 | 20230906 | 181100 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 67 | 20230906 | 181000 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 68 | 20230906 | 180900 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 69 | 20230906 | 180800 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 70 | 20230906 | 180700 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 71 | 20230906 | 180600 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 72 | 20230906 | 180500 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 73 | 20230906 | 180400 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 74 | 20230906 | 180300 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 75 | 20230906 | 180200 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 76 | 20230906 | 180100 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 77 | 20230906 | 180000 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 78 | 20230906 | 175900 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 79 | 20230906 | 175800 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 80 | 20230906 | 175700 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 81 | 20230906 | 175600 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 82 | 20230906 | 175500 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 83 | 20230906 | 175400 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 84 | 20230906 | 175300 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 85 | 20230906 | 175200 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 86 | 20230906 | 175100 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 87 | 20230906 | 175000 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 88 | 20230906 | 174900 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 89 | 20230906 | 174800 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 90 | 20230906 | 174700 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 91 | 20230906 | 174600 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 92 | 20230906 | 174500 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 7761 |
| 93 | 20230906 | 174400 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 94 | 20230906 | 174300 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 95 | 20230906 | 174200 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 96 | 20230906 | 174100 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 97 | 20230906 | 174000 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 98 | 20230906 | 173900 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 99 | 20230906 | 173800 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 100 | 20230906 | 173700 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 101 | 20230906 | 173600 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 102 | 20230906 | 173500 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 103 | 20230906 | 173400 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 104 | 20230906 | 173300 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 105 | 20230906 | 173200 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 106 | 20230906 | 173100 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 107 | 20230906 | 173000 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 108 | 20230906 | 172900 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 109 | 20230906 | 172800 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 110 | 20230906 | 172700 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 111 | 20230906 | 172600 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 112 | 20230906 | 172500 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 113 | 20230906 | 172400 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 114 | 20230906 | 172300 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 115 | 20230906 | 172200 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 116 | 20230906 | 172100 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 117 | 20230906 | 172000 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 118 | 20230906 | 171900 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 119 | 20230906 | 171800 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 120 | 20230906 | 171700 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 121 | 20230906 | 171600 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 122 | 20230906 | 171500 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 7761 |
| 123 | 20230906 | 171400 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 124 | 20230906 | 171300 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 125 | 20230906 | 171200 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 126 | 20230906 | 171100 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 127 | 20230906 | 171000 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 128 | 20230906 | 170900 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 129 | 20230906 | 170800 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 130 | 20230906 | 170700 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 131 | 20230906 | 170600 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 132 | 20230906 | 170500 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 133 | 20230906 | 170400 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 134 | 20230906 | 170300 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 135 | 20230906 | 170200 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 136 | 20230906 | 170100 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 137 | 20230906 | 170000 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 138 | 20230906 | 165900 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 139 | 20230906 | 165800 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 140 | 20230906 | 165700 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 141 | 20230906 | 165600 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 142 | 20230906 | 165500 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 143 | 20230906 | 165400 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 144 | 20230906 | 165300 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 145 | 20230906 | 165200 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 146 | 20230906 | 165100 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 147 | 20230906 | 165000 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 148 | 20230906 | 164900 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 149 | 20230906 | 164800 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 150 | 20230906 | 164700 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 151 | 20230906 | 164600 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 152 | 20230906 | 164500 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 7761 |
| 153 | 20230906 | 164400 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 154 | 20230906 | 164300 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 155 | 20230906 | 164200 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 156 | 20230906 | 164100 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 157 | 20230906 | 164000 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 158 | 20230906 | 163900 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 159 | 20230906 | 163800 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 160 | 20230906 | 163700 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 161 | 20230906 | 163600 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 162 | 20230906 | 163500 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 163 | 20230906 | 163400 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 164 | 20230906 | 163300 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 165 | 20230906 | 163200 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 166 | 20230906 | 163100 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 167 | 20230906 | 163000 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 168 | 20230906 | 162900 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 169 | 20230906 | 162800 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 170 | 20230906 | 162700 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 171 | 20230906 | 162600 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 172 | 20230906 | 162500 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 173 | 20230906 | 162400 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 174 | 20230906 | 162300 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 175 | 20230906 | 162200 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 176 | 20230906 | 162100 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 177 | 20230906 | 162000 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 178 | 20230906 | 161900 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 179 | 20230906 | 161800 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 180 | 20230906 | 161700 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 181 | 20230906 | 161600 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 182 | 20230906 | 161500 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 7761 |
| 183 | 20230906 | 161400 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 184 | 20230906 | 161300 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 185 | 20230906 | 161200 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 186 | 20230906 | 161100 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 187 | 20230906 | 161000 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 188 | 20230906 | 160900 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 189 | 20230906 | 160800 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 190 | 20230906 | 160700 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 191 | 20230906 | 160600 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 192 | 20230906 | 160500 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 193 | 20230906 | 160400 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 194 | 20230906 | 160300 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 195 | 20230906 | 160200 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 196 | 20230906 | 160100 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 197 | 20230906 | 160000 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 198 | 20230906 | 155900 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 199 | 20230906 | 155800 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 200 | 20230906 | 155700 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 201 | 20230906 | 155600 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 202 | 20230906 | 155500 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 203 | 20230906 | 155400 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 204 | 20230906 | 155300 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 205 | 20230906 | 155200 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 206 | 20230906 | 155100 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 207 | 20230906 | 155000 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 208 | 20230906 | 154900 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 209 | 20230906 | 154800 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 210 | 20230906 | 154700 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 211 | 20230906 | 154600 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 212 | 20230906 | 154500 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 7761 |
| 213 | 20230906 | 154400 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 214 | 20230906 | 154300 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 215 | 20230906 | 154200 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 216 | 20230906 | 154100 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 217 | 20230906 | 154000 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 218 | 20230906 | 153900 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 219 | 20230906 | 153800 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 220 | 20230906 | 153700 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 221 | 20230906 | 153600 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 222 | 20230906 | 153500 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 223 | 20230906 | 153400 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 224 | 20230906 | 153300 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 225 | 20230906 | 153200 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 226 | 20230906 | 153100 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 227 | 20230906 | 153000 | 2817530330 | 7360 | 7360 | 7360 | 7360 | 7761 |
| 228 | 20230906 | 152900 | 2760409370 | 7370 | 7370 | 7370 | 7370 | 0 |
| 229 | 20230906 | 152800 | 2760409370 | 7370 | 7370 | 7370 | 7370 | 0 |
| 230 | 20230906 | 152700 | 2760409370 | 7370 | 7370 | 7370 | 7370 | 0 |
| 231 | 20230906 | 152600 | 2760409370 | 7370 | 7370 | 7370 | 7370 | 0 |
| 232 | 20230906 | 152500 | 2760409370 | 7370 | 7370 | 7370 | 7370 | 0 |
| 233 | 20230906 | 152400 | 2760409370 | 7370 | 7370 | 7370 | 7370 | 0 |
| 234 | 20230906 | 152300 | 2760409370 | 7370 | 7370 | 7370 | 7370 | 0 |
| 235 | 20230906 | 152200 | 2760409370 | 7370 | 7370 | 7370 | 7370 | 0 |
| 236 | 20230906 | 152100 | 2760409370 | 7370 | 7370 | 7370 | 7370 | 0 |
| 237 | 20230906 | 152000 | 2760409370 | 7370 | 7370 | 7370 | 7370 | 0 |
| 238 | 20230906 | 151900 | 2760409370 | 7370 | 7370 | 7380 | 7360 | 3960 |
| 239 | 20230906 | 151800 | 2731239810 | 7380 | 7380 | 7380 | 7370 | 703 |
| 240 | 20230906 | 151700 | 2726058220 | 7380 | 7380 | 7380 | 7380 | 305 |
| 241 | 20230906 | 151600 | 2723807320 | 7380 | 7380 | 7380 | 7380 | 325 |
| 242 | 20230906 | 151500 | 2721408820 | 7370 | 7370 | 7380 | 7370 | 1268 |
| 243 | 20230906 | 151400 | 2712063610 | 7380 | 7380 | 7380 | 7370 | 1271 |
| 244 | 20230906 | 151300 | 2702684450 | 7380 | 7390 | 7390 | 7380 | 98 |
| 245 | 20230906 | 151200 | 2701960730 | 7390 | 7370 | 7390 | 7370 | 1963 |
| 246 | 20230906 | 151100 | 2687475600 | 7380 | 7370 | 7380 | 7360 | 3681 |
| 247 | 20230906 | 151000 | 2660350080 | 7360 | 7360 | 7370 | 7360 | 502 |
| 248 | 20230906 | 150900 | 2656651360 | 7350 | 7360 | 7360 | 7350 | 1593 |
| 249 | 20230906 | 150800 | 2644928140 | 7360 | 7360 | 7370 | 7360 | 1613 |
| 250 | 20230906 | 150700 | 2633056450 | 7370 | 7360 | 7370 | 7360 | 4847 |
| 251 | 20230906 | 150600 | 2597381880 | 7360 | 7360 | 7370 | 7360 | 158 |
| 252 | 20230906 | 150500 | 2596218700 | 7360 | 7360 | 7360 | 7350 | 860 |
| 253 | 20230906 | 150400 | 2589889920 | 7360 | 7370 | 7370 | 7360 | 1229 |
| 254 | 20230906 | 150300 | 2580842840 | 7370 | 7370 | 7370 | 7370 | 195 |
| 255 | 20230906 | 150200 | 2579405690 | 7360 | 7360 | 7360 | 7360 | 770 |
| 256 | 20230906 | 150100 | 2573738490 | 7360 | 7360 | 7360 | 7360 | 247 |
| 257 | 20230906 | 150000 | 2571920570 | 7360 | 7360 | 7360 | 7350 | 688 |
| 258 | 20230906 | 145900 | 2566858390 | 7360 | 7360 | 7360 | 7350 | 340 |
| 259 | 20230906 | 145800 | 2564358240 | 7350 | 7350 | 7360 | 7350 | 133 |
| 260 | 20230906 | 145700 | 2563380200 | 7350 | 7340 | 7350 | 7340 | 929 |
| 261 | 20230906 | 145600 | 2556556770 | 7340 | 7350 | 7350 | 7340 | 1346 |
| 262 | 20230906 | 145500 | 2546674820 | 7350 | 7350 | 7360 | 7350 | 980 |
| 263 | 20230906 | 145400 | 2539470980 | 7360 | 7350 | 7360 | 7350 | 167 |
| 264 | 20230906 | 145300 | 2538241900 | 7350 | 7370 | 7370 | 7350 | 3365 |
| 265 | 20230906 | 145200 | 2513494060 | 7370 | 7360 | 7370 | 7360 | 1104 |
| 266 | 20230906 | 145100 | 2505357620 | 7370 | 7360 | 7370 | 7360 | 1066 |
| 267 | 20230906 | 145000 | 2497504250 | 7360 | 7380 | 7380 | 7360 | 2601 |
| 268 | 20230906 | 144900 | 2478338380 | 7380 | 7390 | 7390 | 7370 | 754 |
| 269 | 20230906 | 144800 | 2472775220 | 7380 | 7370 | 7380 | 7370 | 1267 |
| 270 | 20230906 | 144700 | 2463426210 | 7370 | 7380 | 7390 | 7370 | 1563 |
| 271 | 20230906 | 144600 | 2451891220 | 7370 | 7390 | 7390 | 7370 | 2895 |
| 272 | 20230906 | 144500 | 2430525380 | 7390 | 7390 | 7390 | 7380 | 1468 |
| 273 | 20230906 | 144400 | 2419688990 | 7390 | 7400 | 7400 | 7380 | 478 |
| 274 | 20230906 | 144300 | 2416155930 | 7400 | 7400 | 7400 | 7390 | 8 |
| 275 | 20230906 | 144200 | 2416096780 | 7390 | 7380 | 7390 | 7380 | 1049 |
| 276 | 20230906 | 144100 | 2408349520 | 7380 | 7380 | 7380 | 7380 | 4 |
| 277 | 20230906 | 144000 | 2408320000 | 7380 | 7390 | 7390 | 7380 | 2640 |
| 278 | 20230906 | 143900 | 2388829380 | 7400 | 7390 | 7400 | 7380 | 1272 |
| 279 | 20230906 | 143800 | 2379429330 | 7390 | 7400 | 7400 | 7390 | 1120 |
| 280 | 20230906 | 143700 | 2371150530 | 7400 | 7390 | 7400 | 7390 | 61 |
| 281 | 20230906 | 143600 | 2370699720 | 7400 | 7390 | 7400 | 7390 | 718 |
| 282 | 20230906 | 143500 | 2365388610 | 7390 | 7380 | 7390 | 7380 | 1035 |
| 283 | 20230906 | 143400 | 2357740720 | 7390 | 7380 | 7390 | 7380 | 48 |
| 284 | 20230906 | 143300 | 2357386240 | 7390 | 7390 | 7400 | 7390 | 1211 |
| 285 | 20230906 | 143200 | 2348432460 | 7380 | 7380 | 7390 | 7380 | 1025 |
| 286 | 20230906 | 143100 | 2340860720 | 7370 | 7390 | 7390 | 7370 | 4082 |
| 287 | 20230906 | 143000 | 2310726890 | 7390 | 7400 | 7400 | 7390 | 10554 |
| 288 | 20230906 | 142900 | 2232639450 | 7410 | 7410 | 7410 | 7400 | 79 |
| 289 | 20230906 | 142800 | 2232054100 | 7420 | 7410 | 7420 | 7400 | 12612 |
| 290 | 20230906 | 142700 | 2138596300 | 7420 | 7420 | 7420 | 7410 | 233 |
| 291 | 20230906 | 142600 | 2136869470 | 7420 | 7430 | 7430 | 7420 | 2915 |
| 292 | 20230906 | 142500 | 2115240120 | 7430 | 7420 | 7430 | 7420 | 3452 |
| 293 | 20230906 | 142400 | 2089616100 | 7420 | 7420 | 7420 | 7420 | 1146 |
| 294 | 20230906 | 142300 | 2081112780 | 7420 | 7420 | 7420 | 7420 | 5 |
| 295 | 20230906 | 142200 | 2081075680 | 7420 | 7430 | 7430 | 7420 | 1241 |
| 296 | 20230906 | 142100 | 2071856180 | 7430 | 7420 | 7430 | 7420 | 144 |
| 297 | 20230906 | 142000 | 2070787100 | 7420 | 7420 | 7420 | 7420 | 7 |
| 298 | 20230906 | 141900 | 2070735160 | 7420 | 7420 | 7430 | 7420 | 925 |
| 299 | 20230906 | 141800 | 2063871610 | 7430 | 7420 | 7430 | 7410 | 440 |
| 300 | 20230906 | 141700 | 2060609840 | 7410 | 7430 | 7430 | 7410 | 3593 |
| 301 | 20230906 | 141600 | 2033971770 | 7420 | 7420 | 7430 | 7420 | 302 |
| 302 | 20230906 | 141500 | 2031730890 | 7420 | 7430 | 7430 | 7420 | 1318 |
| 303 | 20230906 | 141400 | 2021951190 | 7430 | 7420 | 7430 | 7420 | 1876 |
| 304 | 20230906 | 141300 | 2008031210 | 7420 | 7430 | 7430 | 7410 | 884 |
| 305 | 20230906 | 141200 | 2001471960 | 7430 | 7420 | 7430 | 7420 | 280 |
| 306 | 20230906 | 141100 | 1999393810 | 7420 | 7440 | 7440 | 7420 | 7234 |
| 307 | 20230906 | 141000 | 1945706770 | 7430 | 7430 | 7430 | 7430 | 215 |
| 308 | 20230906 | 140900 | 1944109320 | 7430 | 7430 | 7430 | 7430 | 2741 |
| 309 | 20230906 | 140800 | 1923743690 | 7440 | 7430 | 7440 | 7430 | 1347 |
| 310 | 20230906 | 140700 | 1913722680 | 7440 | 7440 | 7450 | 7440 | 5139 |
| 311 | 20230906 | 140600 | 1875478520 | 7450 | 7450 | 7450 | 7440 | 578 |
| 312 | 20230906 | 140500 | 1871175080 | 7450 | 7440 | 7450 | 7440 | 115 |
| 313 | 20230906 | 140400 | 1870319380 | 7450 | 7440 | 7450 | 7440 | 190 |
| 314 | 20230906 | 140300 | 1868905200 | 7450 | 7440 | 7450 | 7440 | 257 |
| 315 | 20230906 | 140200 | 1866991100 | 7440 | 7450 | 7450 | 7440 | 833 |
| 316 | 20230906 | 140100 | 1860786070 | 7440 | 7450 | 7450 | 7440 | 260 |
| 317 | 20230906 | 140000 | 1858849120 | 7450 | 7450 | 7450 | 7450 | 1268 |
| 318 | 20230906 | 135900 | 1849402520 | 7450 | 7450 | 7450 | 7440 | 2498 |
| 319 | 20230906 | 135800 | 1830792560 | 7450 | 7450 | 7450 | 7440 | 3133 |
| 320 | 20230906 | 135700 | 1807459730 | 7450 | 7440 | 7450 | 7440 | 21 |
| 321 | 20230906 | 135600 | 1807303430 | 7450 | 7440 | 7450 | 7440 | 279 |
| 322 | 20230906 | 135500 | 1805227650 | 7440 | 7450 | 7450 | 7440 | 1385 |
| 323 | 20230906 | 135400 | 1794911920 | 7450 | 7450 | 7460 | 7450 | 247 |
| 324 | 20230906 | 135300 | 1793069440 | 7450 | 7450 | 7450 | 7450 | 552 |
| 325 | 20230906 | 135200 | 1788957040 | 7440 | 7460 | 7460 | 7440 | 6534 |
| 326 | 20230906 | 135100 | 1740267390 | 7460 | 7460 | 7470 | 7460 | 15 |
| 327 | 20230906 | 135000 | 1740155470 | 7460 | 7460 | 7460 | 7460 | 96 |
| 328 | 20230906 | 134900 | 1739439310 | 7460 | 7460 | 7470 | 7460 | 499 |
| 329 | 20230906 | 134800 | 1735716750 | 7460 | 7460 | 7470 | 7460 | 397 |
| 330 | 20230906 | 134700 | 1732754330 | 7460 | 7460 | 7460 | 7460 | 309 |
| 331 | 20230906 | 134600 | 1730449190 | 7470 | 7470 | 7470 | 7460 | 1285 |
| 332 | 20230906 | 134500 | 1720850290 | 7470 | 7470 | 7480 | 7470 | 118 |
| 333 | 20230906 | 134400 | 1719968810 | 7470 | 7470 | 7470 | 7470 | 144 |
| 334 | 20230906 | 134300 | 1718893130 | 7470 | 7470 | 7470 | 7470 | 109 |
| 335 | 20230906 | 134200 | 1718078900 | 7470 | 7470 | 7470 | 7470 | 14 |
| 336 | 20230906 | 134100 | 1717974320 | 7470 | 7470 | 7470 | 7470 | 175 |
| 337 | 20230906 | 134000 | 1716667070 | 7470 | 7460 | 7470 | 7460 | 573 |
| 338 | 20230906 | 133900 | 1712387050 | 7460 | 7460 | 7470 | 7460 | 15 |
| 339 | 20230906 | 133800 | 1712275140 | 7460 | 7450 | 7470 | 7450 | 1212 |
| 340 | 20230906 | 133700 | 1703238730 | 7450 | 7460 | 7460 | 7450 | 514 |
| 341 | 20230906 | 133600 | 1699409380 | 7470 | 7480 | 7480 | 7450 | 2165 |
| 342 | 20230906 | 133500 | 1683256360 | 7480 | 7480 | 7480 | 7470 | 225 |
| 343 | 20230906 | 133400 | 1681575550 | 7480 | 7470 | 7480 | 7470 | 165 |
| 344 | 20230906 | 133300 | 1680342310 | 7470 | 7470 | 7470 | 7470 | 13 |
| 345 | 20230906 | 133200 | 1680245200 | 7470 | 7470 | 7480 | 7470 | 617 |
| 346 | 20230906 | 133100 | 1675633280 | 7480 | 7480 | 7480 | 7470 | 835 |
| 347 | 20230906 | 133000 | 1669387530 | 7470 | 7470 | 7480 | 7460 | 718 |
| 348 | 20230906 | 132900 | 1664027210 | 7470 | 7470 | 7470 | 7460 | 161 |
| 349 | 20230906 | 132800 | 1662824580 | 7460 | 7470 | 7470 | 7460 | 174 |
| 350 | 20230906 | 132700 | 1661524940 | 7460 | 7460 | 7470 | 7460 | 894 |
| 351 | 20230906 | 132600 | 1654855670 | 7450 | 7450 | 7450 | 7450 | 14 |
| 352 | 20230906 | 132500 | 1654751370 | 7440 | 7450 | 7450 | 7440 | 880 |
| 353 | 20230906 | 132400 | 1648197710 | 7450 | 7450 | 7450 | 7440 | 9837 |
| 354 | 20230906 | 132300 | 1574914050 | 7450 | 7460 | 7460 | 7450 | 363 |
| 355 | 20230906 | 132200 | 1572208990 | 7460 | 7460 | 7470 | 7450 | 91 |
| 356 | 20230906 | 132100 | 1571530130 | 7460 | 7460 | 7460 | 7450 | 1258 |
| 357 | 20230906 | 132000 | 1562148950 | 7450 | 7460 | 7460 | 7450 | 381 |
| 358 | 20230906 | 131900 | 1559306780 | 7460 | 7460 | 7460 | 7460 | 48 |
| 359 | 20230906 | 131800 | 1558948700 | 7460 | 7450 | 7460 | 7450 | 824 |
| 360 | 20230906 | 131700 | 1552805890 | 7450 | 7460 | 7460 | 7450 | 1074 |
| 361 | 20230906 | 131600 | 1544799230 | 7460 | 7460 | 7470 | 7460 | 1183 |
| 362 | 20230906 | 131500 | 1535972850 | 7460 | 7460 | 7470 | 7460 | 215 |
| 363 | 20230906 | 131400 | 1534368940 | 7460 | 7460 | 7460 | 7460 | 626 |
| 364 | 20230906 | 131300 | 1529698980 | 7460 | 7470 | 7480 | 7460 | 1437 |
| 365 | 20230906 | 131200 | 1518978930 | 7470 | 7470 | 7470 | 7460 | 2920 |
| 366 | 20230906 | 131100 | 1497169050 | 7470 | 7470 | 7480 | 7470 | 244 |
| 367 | 20230906 | 131000 | 1495346120 | 7480 | 7470 | 7490 | 7470 | 1327 |
| 368 | 20230906 | 130900 | 1485427640 | 7480 | 7480 | 7480 | 7480 | 413 |
| 369 | 20230906 | 130800 | 1482338400 | 7480 | 7470 | 7480 | 7470 | 863 |
| 370 | 20230906 | 130700 | 1475883410 | 7470 | 7480 | 7480 | 7470 | 517 |
| 371 | 20230906 | 130600 | 1472021310 | 7480 | 7480 | 7480 | 7460 | 3080 |
| 372 | 20230906 | 130500 | 1449014970 | 7470 | 7480 | 7490 | 7470 | 4329 |
| 373 | 20230906 | 130400 | 1416631690 | 7480 | 7490 | 7490 | 7480 | 408 |
| 374 | 20230906 | 130300 | 1413576430 | 7490 | 7480 | 7490 | 7480 | 2419 |
| 375 | 20230906 | 130200 | 1395482140 | 7490 | 7480 | 7490 | 7480 | 61 |
| 376 | 20230906 | 130100 | 1395025450 | 7490 | 7490 | 7490 | 7480 | 458 |
| 377 | 20230906 | 130000 | 1391595860 | 7490 | 7490 | 7500 | 7490 | 435 |
| 378 | 20230906 | 125900 | 1388337610 | 7480 | 7500 | 7500 | 7480 | 1958 |
| 379 | 20230906 | 125800 | 1373667110 | 7510 | 7510 | 7510 | 7510 | 558 |
| 380 | 20230906 | 125700 | 1369476530 | 7510 | 7500 | 7510 | 7500 | 689 |
| 381 | 20230906 | 125600 | 1364307030 | 7510 | 7510 | 7510 | 7500 | 1253 |
| 382 | 20230906 | 125500 | 1354904250 | 7520 | 7520 | 7520 | 7520 | 39 |
| 383 | 20230906 | 125400 | 1354610970 | 7510 | 7510 | 7510 | 7510 | 50 |
| 384 | 20230906 | 125300 | 1354235470 | 7500 | 7500 | 7500 | 7500 | 0 |
| 385 | 20230906 | 125200 | 1354235470 | 7500 | 7510 | 7510 | 7500 | 248 |
| 386 | 20230906 | 125100 | 1352373990 | 7510 | 7510 | 7510 | 7510 | 651 |
| 387 | 20230906 | 125000 | 1347484980 | 7500 | 7500 | 7500 | 7500 | 0 |
| 388 | 20230906 | 124900 | 1347484980 | 7500 | 7500 | 7500 | 7500 | 322 |
| 389 | 20230906 | 124800 | 1345069980 | 7500 | 7490 | 7500 | 7490 | 1009 |
| 390 | 20230906 | 124700 | 1337503650 | 7490 | 7490 | 7490 | 7490 | 462 |
| 391 | 20230906 | 124600 | 1334043270 | 7490 | 7490 | 7490 | 7490 | 424 |
| 392 | 20230906 | 124500 | 1330867510 | 7490 | 7500 | 7500 | 7480 | 453 |
| 393 | 20230906 | 124400 | 1327475150 | 7500 | 7490 | 7500 | 7490 | 758 |
| 394 | 20230906 | 124300 | 1321796750 | 7490 | 7480 | 7490 | 7480 | 661 |
| 395 | 20230906 | 124200 | 1316846360 | 7490 | 7490 | 7490 | 7490 | 264 |
| 396 | 20230906 | 124100 | 1314869000 | 7490 | 7500 | 7500 | 7490 | 520 |
| 397 | 20230906 | 124000 | 1310970200 | 7500 | 7480 | 7500 | 7470 | 2234 |
| 398 | 20230906 | 123900 | 1294256580 | 7480 | 7490 | 7490 | 7480 | 618 |
| 399 | 20230906 | 123800 | 1289633670 | 7480 | 7480 | 7490 | 7480 | 2821 |
| 400 | 20230906 | 123700 | 1268530590 | 7480 | 7480 | 7480 | 7470 | 767 |
| 401 | 20230906 | 123600 | 1262800040 | 7470 | 7490 | 7490 | 7470 | 685 |
| 402 | 20230906 | 123500 | 1257678420 | 7490 | 7510 | 7510 | 7470 | 16581 |
| 403 | 20230906 | 123400 | 1133452400 | 7500 | 7510 | 7520 | 7500 | 5820 |
| 404 | 20230906 | 123300 | 1089769780 | 7510 | 7530 | 7530 | 7510 | 4479 |
| 405 | 20230906 | 123200 | 1056096050 | 7540 | 7530 | 7540 | 7530 | 4 |
| 406 | 20230906 | 123100 | 1056065920 | 7520 | 7540 | 7540 | 7520 | 2824 |
| 407 | 20230906 | 123000 | 1034804380 | 7530 | 7530 | 7530 | 7530 | 10 |
| 408 | 20230906 | 122900 | 1034729080 | 7530 | 7530 | 7540 | 7530 | 104 |
| 409 | 20230906 | 122800 | 1033945950 | 7530 | 7540 | 7540 | 7530 | 41 |
| 410 | 20230906 | 122700 | 1033637210 | 7540 | 7540 | 7540 | 7530 | 501 |
| 411 | 20230906 | 122600 | 1029863250 | 7540 | 7560 | 7560 | 7530 | 2301 |
| 412 | 20230906 | 122500 | 1012525020 | 7560 | 7570 | 7570 | 7540 | 9345 |
| 413 | 20230906 | 122400 | 941954710 | 7570 | 7570 | 7570 | 7570 | 10 |
| 414 | 20230906 | 122300 | 941879010 | 7570 | 7570 | 7570 | 7570 | 130 |
| 415 | 20230906 | 122200 | 940894910 | 7570 | 7570 | 7570 | 7560 | 202 |
| 416 | 20230906 | 122100 | 939366770 | 7570 | 7570 | 7570 | 7570 | 3 |
| 417 | 20230906 | 122000 | 939344060 | 7560 | 7570 | 7570 | 7560 | 160 |
| 418 | 20230906 | 121900 | 938133740 | 7560 | 7570 | 7570 | 7560 | 990 |
| 419 | 20230906 | 121800 | 930649330 | 7570 | 7580 | 7580 | 7570 | 47 |
| 420 | 20230906 | 121700 | 930293230 | 7580 | 7560 | 7580 | 7560 | 86 |
| 421 | 20230906 | 121600 | 929641950 | 7560 | 7560 | 7560 | 7560 | 259 |
| 422 | 20230906 | 121500 | 927683910 | 7570 | 7570 | 7570 | 7570 | 1471 |
| 423 | 20230906 | 121400 | 916548440 | 7570 | 7560 | 7570 | 7560 | 126 |
| 424 | 20230906 | 121300 | 915595820 | 7580 | 7580 | 7580 | 7580 | 1 |
| 425 | 20230906 | 121200 | 915588240 | 7560 | 7580 | 7580 | 7560 | 1137 |
| 426 | 20230906 | 121100 | 906991400 | 7570 | 7560 | 7570 | 7560 | 924 |
| 427 | 20230906 | 121000 | 899997850 | 7570 | 7570 | 7570 | 7570 | 43 |
| 428 | 20230906 | 120900 | 899672340 | 7560 | 7570 | 7570 | 7560 | 2167 |
| 429 | 20230906 | 120800 | 883269070 | 7570 | 7580 | 7580 | 7570 | 478 |
| 430 | 20230906 | 120700 | 879648550 | 7590 | 7590 | 7590 | 7570 | 1221 |
| 431 | 20230906 | 120600 | 870394860 | 7590 | 7590 | 7590 | 7590 | 3 |
| 432 | 20230906 | 120500 | 870372090 | 7580 | 7590 | 7590 | 7580 | 1246 |
| 433 | 20230906 | 120400 | 860927360 | 7600 | 7600 | 7600 | 7600 | 42 |
| 434 | 20230906 | 120300 | 860608160 | 7580 | 7600 | 7600 | 7580 | 210 |
| 435 | 20230906 | 120200 | 859016320 | 7580 | 7610 | 7610 | 7580 | 9612 |
| 436 | 20230906 | 120100 | 785973810 | 7620 | 7620 | 7620 | 7620 | 2 |
| 437 | 20230906 | 120000 | 785958570 | 7610 | 7610 | 7610 | 7610 | 36 |
| 438 | 20230906 | 115900 | 785684610 | 7610 | 7610 | 7610 | 7610 | 200 |
| 439 | 20230906 | 115800 | 784162610 | 7620 | 7620 | 7620 | 7620 | 13 |
| 440 | 20230906 | 115700 | 784063550 | 7620 | 7620 | 7620 | 7620 | 615 |
| 441 | 20230906 | 115600 | 779377250 | 7620 | 7620 | 7620 | 7620 | 1000 |
| 442 | 20230906 | 115500 | 771757250 | 7620 | 7620 | 7620 | 7620 | 641 |
| 443 | 20230906 | 115400 | 766872830 | 7610 | 7610 | 7610 | 7600 | 1266 |
| 444 | 20230906 | 115300 | 757242570 | 7610 | 7610 | 7610 | 7610 | 100 |
| 445 | 20230906 | 115200 | 756481570 | 7610 | 7610 | 7610 | 7610 | 1 |
| 446 | 20230906 | 115100 | 756473960 | 7610 | 7610 | 7610 | 7610 | 0 |
| 447 | 20230906 | 115000 | 756473960 | 7610 | 7610 | 7610 | 7610 | 666 |
| 448 | 20230906 | 114900 | 751405700 | 7610 | 7620 | 7620 | 7610 | 305 |
| 449 | 20230906 | 114800 | 749084600 | 7610 | 7610 | 7610 | 7610 | 0 |
| 450 | 20230906 | 114700 | 749084600 | 7610 | 7610 | 7610 | 7610 | 50 |
| 451 | 20230906 | 114600 | 748704100 | 7610 | 7610 | 7610 | 7610 | 34 |
| 452 | 20230906 | 114500 | 748445360 | 7620 | 7620 | 7620 | 7620 | 0 |
| 453 | 20230906 | 114400 | 748445360 | 7620 | 7620 | 7620 | 7620 | 2 |
| 454 | 20230906 | 114300 | 748430120 | 7620 | 7620 | 7620 | 7620 | 0 |
| 455 | 20230906 | 114200 | 748430120 | 7620 | 7620 | 7620 | 7620 | 35 |
| 456 | 20230906 | 114100 | 748163420 | 7620 | 7610 | 7620 | 7610 | 1951 |
| 457 | 20230906 | 114000 | 733301670 | 7610 | 7610 | 7610 | 7610 | 4 |
| 458 | 20230906 | 113900 | 733271230 | 7610 | 7610 | 7610 | 7610 | 63 |
| 459 | 20230906 | 113800 | 732791800 | 7600 | 7600 | 7600 | 7600 | 2 |
| 460 | 20230906 | 113700 | 732776600 | 7600 | 7600 | 7600 | 7600 | 10 |
| 461 | 20230906 | 113600 | 732700600 | 7600 | 7600 | 7600 | 7600 | 0 |
| 462 | 20230906 | 113500 | 732700600 | 7600 | 7600 | 7600 | 7600 | 0 |
| 463 | 20230906 | 113400 | 732700600 | 7600 | 7600 | 7600 | 7600 | 50 |
| 464 | 20230906 | 113300 | 732320600 | 7600 | 7610 | 7610 | 7600 | 966 |
| 465 | 20230906 | 113200 | 724978330 | 7610 | 7600 | 7610 | 7600 | 11 |
| 466 | 20230906 | 113100 | 724894630 | 7610 | 7620 | 7620 | 7610 | 2 |
| 467 | 20230906 | 113000 | 724879400 | 7620 | 7620 | 7620 | 7620 | 1 |
| 468 | 20230906 | 112900 | 724871780 | 7600 | 7610 | 7610 | 7600 | 1682 |
| 469 | 20230906 | 112800 | 712072630 | 7610 | 7610 | 7610 | 7610 | 200 |
| 470 | 20230906 | 112700 | 710550630 | 7620 | 7620 | 7620 | 7620 | 22 |
| 471 | 20230906 | 112600 | 710382990 | 7620 | 7620 | 7620 | 7620 | 0 |
| 472 | 20230906 | 112500 | 710382990 | 7620 | 7620 | 7620 | 7620 | 5 |
| 473 | 20230906 | 112400 | 710344890 | 7610 | 7610 | 7610 | 7610 | 3 |
| 474 | 20230906 | 112300 | 710322060 | 7620 | 7620 | 7620 | 7620 | 2 |
| 475 | 20230906 | 112200 | 710306820 | 7610 | 7610 | 7610 | 7610 | 95 |
| 476 | 20230906 | 112100 | 709583870 | 7610 | 7610 | 7610 | 7610 | 150 |
| 477 | 20230906 | 112000 | 708442370 | 7610 | 7610 | 7610 | 7610 | 501 |
| 478 | 20230906 | 111900 | 704629760 | 7610 | 7610 | 7610 | 7610 | 1 |
| 479 | 20230906 | 111800 | 704622150 | 7600 | 7610 | 7610 | 7600 | 532 |
| 480 | 20230906 | 111700 | 700574390 | 7610 | 7620 | 7620 | 7610 | 1300 |
| 481 | 20230906 | 111600 | 690672460 | 7610 | 7620 | 7620 | 7610 | 1004 |
| 482 | 20230906 | 111500 | 683022860 | 7620 | 7620 | 7620 | 7620 | 39 |
| 483 | 20230906 | 111400 | 682725680 | 7620 | 7620 | 7620 | 7620 | 2 |
| 484 | 20230906 | 111300 | 682710440 | 7620 | 7620 | 7620 | 7620 | 1 |
| 485 | 20230906 | 111200 | 682702820 | 7610 | 7620 | 7620 | 7610 | 174 |
| 486 | 20230906 | 111100 | 681378520 | 7610 | 7610 | 7610 | 7610 | 20 |
| 487 | 20230906 | 111000 | 681226320 | 7610 | 7620 | 7620 | 7610 | 555 |
| 488 | 20230906 | 110900 | 676998810 | 7620 | 7620 | 7620 | 7620 | 220 |
| 489 | 20230906 | 110800 | 675322410 | 7630 | 7630 | 7630 | 7630 | 0 |
| 490 | 20230906 | 110700 | 675322410 | 7630 | 7630 | 7630 | 7630 | 2 |
| 491 | 20230906 | 110600 | 675307150 | 7630 | 7640 | 7640 | 7630 | 8 |
| 492 | 20230906 | 110500 | 675246060 | 7630 | 7630 | 7630 | 7630 | 186 |
| 493 | 20230906 | 110400 | 673826880 | 7630 | 7630 | 7630 | 7630 | 316 |
| 494 | 20230906 | 110300 | 671415800 | 7630 | 7640 | 7640 | 7630 | 1344 |
| 495 | 20230906 | 110200 | 661161070 | 7630 | 7650 | 7650 | 7630 | 239 |
| 496 | 20230906 | 110100 | 659336970 | 7650 | 7650 | 7650 | 7640 | 1819 |
| 497 | 20230906 | 110000 | 645439580 | 7650 | 7650 | 7650 | 7650 | 46 |
| 498 | 20230906 | 105900 | 645087680 | 7640 | 7650 | 7660 | 7640 | 1693 |
| 499 | 20230906 | 105800 | 632136680 | 7650 | 7650 | 7650 | 7650 | 59 |
| 500 | 20230906 | 105700 | 631685330 | 7660 | 7670 | 7670 | 7660 | 2311 |
| 501 | 20230906 | 105600 | 613970840 | 7660 | 7660 | 7660 | 7660 | 676 |
| 502 | 20230906 | 105500 | 608792680 | 7660 | 7630 | 7660 | 7630 | 2144 |
| 503 | 20230906 | 105400 | 592378760 | 7640 | 7610 | 7640 | 7610 | 1754 |
| 504 | 20230906 | 105300 | 578990630 | 7610 | 7610 | 7610 | 7610 | 2 |
| 505 | 20230906 | 105200 | 578975410 | 7610 | 7610 | 7610 | 7610 | 23 |
| 506 | 20230906 | 105100 | 578800380 | 7610 | 7610 | 7610 | 7610 | 50 |
| 507 | 20230906 | 105000 | 578419880 | 7610 | 7610 | 7610 | 7610 | 5 |
| 508 | 20230906 | 104900 | 578381830 | 7600 | 7620 | 7620 | 7600 | 1981 |
| 509 | 20230906 | 104800 | 563306030 | 7620 | 7620 | 7620 | 7620 | 100 |
| 510 | 20230906 | 104700 | 562544030 | 7620 | 7620 | 7620 | 7620 | 44 |
| 511 | 20230906 | 104600 | 562208750 | 7620 | 7630 | 7640 | 7620 | 591 |
| 512 | 20230906 | 104500 | 557699920 | 7630 | 7630 | 7630 | 7630 | 52 |
| 513 | 20230906 | 104400 | 557303160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 514 | 20230906 | 104300 | 557303160 | 7630 | 7630 | 7630 | 7630 | 1 |
| 515 | 20230906 | 104200 | 557295530 | 7620 | 7630 | 7630 | 7620 | 75 |
| 516 | 20230906 | 104100 | 556724020 | 7620 | 7620 | 7620 | 7620 | 20 |
| 517 | 20230906 | 104000 | 556571620 | 7620 | 7620 | 7620 | 7620 | 595 |
| 518 | 20230906 | 103900 | 552037720 | 7620 | 7630 | 7630 | 7620 | 503 |
| 519 | 20230906 | 103800 | 548199860 | 7630 | 7630 | 7630 | 7630 | 0 |
| 520 | 20230906 | 103700 | 548199860 | 7630 | 7610 | 7630 | 7610 | 385 |
| 521 | 20230906 | 103600 | 545266810 | 7610 | 7610 | 7610 | 7610 | 219 |
| 522 | 20230906 | 103500 | 543600220 | 7610 | 7620 | 7620 | 7610 | 88 |
| 523 | 20230906 | 103400 | 542929720 | 7610 | 7610 | 7610 | 7610 | 1795 |
| 524 | 20230906 | 103300 | 529269770 | 7610 | 7610 | 7610 | 7610 | 623 |
| 525 | 20230906 | 103200 | 524528740 | 7610 | 7610 | 7610 | 7610 | 177 |
| 526 | 20230906 | 103100 | 523181770 | 7610 | 7610 | 7610 | 7610 | 446 |
| 527 | 20230906 | 103000 | 519787710 | 7610 | 7620 | 7620 | 7590 | 1256 |
| 528 | 20230906 | 102900 | 510243770 | 7620 | 7620 | 7620 | 7620 | 1673 |
| 529 | 20230906 | 102800 | 497495510 | 7620 | 7620 | 7620 | 7620 | 100 |
| 530 | 20230906 | 102700 | 496733510 | 7620 | 7620 | 7620 | 7620 | 406 |
| 531 | 20230906 | 102600 | 493639790 | 7630 | 7630 | 7630 | 7630 | 0 |
| 532 | 20230906 | 102500 | 493639790 | 7630 | 7630 | 7630 | 7630 | 2 |
| 533 | 20230906 | 102400 | 493624530 | 7630 | 7620 | 7630 | 7620 | 132 |
| 534 | 20230906 | 102300 | 492618680 | 7620 | 7620 | 7620 | 7620 | 13 |
| 535 | 20230906 | 102200 | 492519620 | 7620 | 7620 | 7620 | 7620 | 1200 |
| 536 | 20230906 | 102100 | 483375620 | 7610 | 7600 | 7610 | 7600 | 35 |
| 537 | 20230906 | 102000 | 483109520 | 7600 | 7610 | 7610 | 7600 | 210 |
| 538 | 20230906 | 101900 | 481513370 | 7610 | 7620 | 7620 | 7610 | 709 |
| 539 | 20230906 | 101800 | 476111290 | 7620 | 7620 | 7620 | 7620 | 20 |
| 540 | 20230906 | 101700 | 475958890 | 7610 | 7620 | 7620 | 7610 | 93 |
| 541 | 20230906 | 101600 | 475250730 | 7620 | 7610 | 7620 | 7600 | 722 |
| 542 | 20230906 | 101500 | 469756730 | 7620 | 7620 | 7620 | 7620 | 0 |
| 543 | 20230906 | 101400 | 469756730 | 7620 | 7630 | 7630 | 7610 | 711 |
| 544 | 20230906 | 101300 | 464342370 | 7630 | 7630 | 7630 | 7630 | 20 |
| 545 | 20230906 | 101200 | 464189770 | 7630 | 7630 | 7630 | 7630 | 0 |
| 546 | 20230906 | 101100 | 464189770 | 7630 | 7630 | 7630 | 7630 | 250 |
| 547 | 20230906 | 101000 | 462282270 | 7640 | 7620 | 7640 | 7620 | 436 |
| 548 | 20230906 | 100900 | 458957470 | 7620 | 7600 | 7620 | 7600 | 553 |
| 549 | 20230906 | 100800 | 454744910 | 7600 | 7610 | 7610 | 7600 | 8 |
| 550 | 20230906 | 100700 | 454684100 | 7610 | 7610 | 7610 | 7610 | 2 |
| 551 | 20230906 | 100600 | 454668880 | 7600 | 7610 | 7610 | 7600 | 905 |
| 552 | 20230906 | 100500 | 447789790 | 7610 | 7630 | 7630 | 7610 | 309 |
| 553 | 20230906 | 100400 | 445434080 | 7630 | 7630 | 7630 | 7630 | 104 |
| 554 | 20230906 | 100300 | 444640560 | 7630 | 7620 | 7630 | 7620 | 10 |
| 555 | 20230906 | 100200 | 444564340 | 7620 | 7610 | 7620 | 7610 | 655 |
| 556 | 20230906 | 100100 | 439577320 | 7590 | 7610 | 7610 | 7590 | 491 |
| 557 | 20230906 | 100000 | 435849740 | 7610 | 7610 | 7610 | 7600 | 2294 |
| 558 | 20230906 | 095900 | 418413970 | 7610 | 7610 | 7610 | 7610 | 66 |
| 559 | 20230906 | 095800 | 417911710 | 7610 | 7620 | 7620 | 7610 | 580 |
| 560 | 20230906 | 095700 | 413497140 | 7620 | 7610 | 7620 | 7610 | 976 |
| 561 | 20230906 | 095600 | 406061030 | 7610 | 7600 | 7610 | 7600 | 380 |
| 562 | 20230906 | 095500 | 403169290 | 7600 | 7600 | 7600 | 7600 | 1 |
| 563 | 20230906 | 095400 | 403161690 | 7600 | 7600 | 7610 | 7600 | 227 |
| 564 | 20230906 | 095300 | 401436470 | 7590 | 7600 | 7600 | 7590 | 680 |
| 565 | 20230906 | 095200 | 396273590 | 7600 | 7590 | 7600 | 7590 | 52 |
| 566 | 20230906 | 095100 | 395878400 | 7600 | 7590 | 7600 | 7580 | 1612 |
| 567 | 20230906 | 095000 | 383645540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 568 | 20230906 | 094900 | 383645540 | 7580 | 7580 | 7580 | 7580 | 655 |
| 569 | 20230906 | 094800 | 378680640 | 7590 | 7590 | 7590 | 7590 | 0 |
| 570 | 20230906 | 094700 | 378680640 | 7590 | 7580 | 7590 | 7570 | 2491 |
| 571 | 20230906 | 094600 | 359806740 | 7580 | 7580 | 7580 | 7580 | 185 |
| 572 | 20230906 | 094500 | 358404440 | 7570 | 7610 | 7610 | 7570 | 2002 |
| 573 | 20230906 | 094400 | 343245520 | 7600 | 7600 | 7600 | 7560 | 5113 |
| 574 | 20230906 | 094300 | 304482650 | 7600 | 7590 | 7600 | 7590 | 161 |
| 575 | 20230906 | 094200 | 303260100 | 7590 | 7590 | 7590 | 7590 | 767 |
| 576 | 20230906 | 094100 | 297438570 | 7590 | 7590 | 7590 | 7590 | 232 |
| 577 | 20230906 | 094000 | 295677690 | 7600 | 7600 | 7600 | 7600 | 238 |
| 578 | 20230906 | 093900 | 293868890 | 7610 | 7620 | 7620 | 7610 | 829 |
| 579 | 20230906 | 093800 | 287559990 | 7620 | 7620 | 7620 | 7610 | 150 |
| 580 | 20230906 | 093700 | 286417110 | 7620 | 7620 | 7620 | 7610 | 1473 |
| 581 | 20230906 | 093600 | 275196400 | 7620 | 7640 | 7640 | 7620 | 1594 |
| 582 | 20230906 | 093500 | 263042300 | 7650 | 7650 | 7650 | 7650 | 784 |
| 583 | 20230906 | 093400 | 257044700 | 7650 | 7640 | 7650 | 7640 | 304 |
| 584 | 20230906 | 093300 | 254719130 | 7640 | 7640 | 7640 | 7640 | 609 |
| 585 | 20230906 | 093200 | 250066370 | 7640 | 7640 | 7640 | 7630 | 783 |
| 586 | 20230906 | 093100 | 244084710 | 7640 | 7610 | 7640 | 7610 | 303 |
| 587 | 20230906 | 093000 | 241777110 | 7610 | 7630 | 7630 | 7610 | 75 |
| 588 | 20230906 | 092900 | 241205820 | 7620 | 7610 | 7620 | 7610 | 90 |
| 589 | 20230906 | 092800 | 240520100 | 7620 | 7600 | 7620 | 7600 | 302 |
| 590 | 20230906 | 092700 | 238222540 | 7590 | 7590 | 7590 | 7590 | 482 |
| 591 | 20230906 | 092600 | 234564160 | 7590 | 7590 | 7590 | 7590 | 229 |
| 592 | 20230906 | 092500 | 232826050 | 7600 | 7610 | 7610 | 7600 | 1116 |
| 593 | 20230906 | 092400 | 224339450 | 7610 | 7600 | 7620 | 7600 | 1574 |
| 594 | 20230906 | 092300 | 212364040 | 7600 | 7590 | 7600 | 7590 | 529 |
| 595 | 20230906 | 092200 | 208348610 | 7590 | 7590 | 7590 | 7590 | 132 |
| 596 | 20230906 | 092100 | 207346730 | 7580 | 7590 | 7590 | 7570 | 474 |
| 597 | 20230906 | 092000 | 203751660 | 7590 | 7580 | 7590 | 7580 | 133 |
| 598 | 20230906 | 091900 | 202743510 | 7560 | 7570 | 7580 | 7560 | 1146 |
| 599 | 20230906 | 091800 | 194070490 | 7560 | 7570 | 7570 | 7560 | 380 |
| 600 | 20230906 | 091700 | 191197120 | 7560 | 7560 | 7560 | 7560 | 70 |
| 601 | 20230906 | 091600 | 190667920 | 7560 | 7560 | 7560 | 7560 | 65 |
| 602 | 20230906 | 091500 | 190176520 | 7590 | 7560 | 7590 | 7550 | 567 |
| 603 | 20230906 | 091400 | 185892600 | 7550 | 7570 | 7580 | 7550 | 2363 |
| 604 | 20230906 | 091300 | 168027280 | 7590 | 7570 | 7590 | 7570 | 250 |
| 605 | 20230906 | 091200 | 166134680 | 7570 | 7580 | 7580 | 7570 | 563 |
| 606 | 20230906 | 091100 | 161869140 | 7580 | 7570 | 7580 | 7570 | 146 |
| 607 | 20230906 | 091000 | 160763910 | 7570 | 7590 | 7590 | 7570 | 632 |
| 608 | 20230906 | 090900 | 155977620 | 7590 | 7570 | 7590 | 7570 | 1744 |
| 609 | 20230906 | 090800 | 142772740 | 7590 | 7570 | 7600 | 7560 | 2024 |
| 610 | 20230906 | 090700 | 127459020 | 7560 | 7560 | 7580 | 7560 | 281 |
| 611 | 20230906 | 090600 | 125330300 | 7560 | 7570 | 7580 | 7560 | 1749 |
| 612 | 20230906 | 090500 | 112091670 | 7580 | 7580 | 7590 | 7570 | 1331 |
| 613 | 20230906 | 090400 | 102004030 | 7580 | 7600 | 7600 | 7580 | 878 |
| 614 | 20230906 | 090300 | 95348530 | 7600 | 7590 | 7630 | 7590 | 3459 |
| 615 | 20230906 | 090200 | 69012830 | 7570 | 7630 | 7630 | 7570 | 4621 |
| 616 | 20230906 | 090100 | 33907080 | 7640 | 7630 | 7650 | 7630 | 933 |
| 617 | 20230906 | 090000 | 26781040 | 7630 | 7620 | 7710 | 7620 | 3481 |