29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 184300 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 34973 |
| 3 | 20230908 | 184200 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 4 | 20230908 | 184100 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 5 | 20230908 | 184000 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 6 | 20230908 | 183900 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 7 | 20230908 | 183800 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 8 | 20230908 | 183700 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 9 | 20230908 | 183600 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 10 | 20230908 | 183500 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 11 | 20230908 | 183400 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 12 | 20230908 | 183300 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 13 | 20230908 | 183200 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 14 | 20230908 | 183100 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 15 | 20230908 | 183000 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 16 | 20230908 | 182900 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 17 | 20230908 | 182800 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 18 | 20230908 | 182700 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 19 | 20230908 | 182600 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 20 | 20230908 | 182500 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 21 | 20230908 | 182400 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 22 | 20230908 | 182300 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 23 | 20230908 | 182200 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 24 | 20230908 | 182100 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 25 | 20230908 | 182000 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 26 | 20230908 | 181900 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 27 | 20230908 | 181800 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 28 | 20230908 | 181700 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 29 | 20230908 | 181600 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 30 | 20230908 | 181500 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 31 | 20230908 | 181400 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 32 | 20230908 | 181300 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 34973 |
| 33 | 20230908 | 181200 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 34 | 20230908 | 181100 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 35 | 20230908 | 181000 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 36 | 20230908 | 180900 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 37 | 20230908 | 180800 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 38 | 20230908 | 180700 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 39 | 20230908 | 180600 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 40 | 20230908 | 180500 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 41 | 20230908 | 180400 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 42 | 20230908 | 180300 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 43 | 20230908 | 180200 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 44 | 20230908 | 180100 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 45 | 20230908 | 180000 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 46 | 20230908 | 175900 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 47 | 20230908 | 175800 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 48 | 20230908 | 175700 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 49 | 20230908 | 175600 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 50 | 20230908 | 175500 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 51 | 20230908 | 175400 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 52 | 20230908 | 175300 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 53 | 20230908 | 175200 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 54 | 20230908 | 175100 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 55 | 20230908 | 175000 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 56 | 20230908 | 174900 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 57 | 20230908 | 174800 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 58 | 20230908 | 174700 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 59 | 20230908 | 174600 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 60 | 20230908 | 174500 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 61 | 20230908 | 174400 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 62 | 20230908 | 174300 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 34973 |
| 63 | 20230908 | 174200 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 64 | 20230908 | 174100 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 65 | 20230908 | 174000 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 66 | 20230908 | 173900 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 67 | 20230908 | 173800 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 68 | 20230908 | 173700 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 69 | 20230908 | 173600 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 70 | 20230908 | 173500 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 71 | 20230908 | 173400 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 72 | 20230908 | 173300 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 73 | 20230908 | 173200 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 74 | 20230908 | 173100 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 75 | 20230908 | 173000 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 76 | 20230908 | 172900 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 77 | 20230908 | 172800 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 78 | 20230908 | 172700 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 79 | 20230908 | 172600 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 80 | 20230908 | 172500 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 81 | 20230908 | 172400 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 82 | 20230908 | 172300 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 83 | 20230908 | 172200 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 84 | 20230908 | 172100 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 85 | 20230908 | 172000 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 86 | 20230908 | 171900 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 87 | 20230908 | 171800 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 88 | 20230908 | 171700 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 89 | 20230908 | 171600 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 90 | 20230908 | 171500 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 91 | 20230908 | 171400 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 92 | 20230908 | 171300 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 34973 |
| 93 | 20230908 | 171200 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 94 | 20230908 | 171100 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 95 | 20230908 | 171000 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 96 | 20230908 | 170900 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 97 | 20230908 | 170800 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 98 | 20230908 | 170700 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 99 | 20230908 | 170600 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 100 | 20230908 | 170500 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 101 | 20230908 | 170400 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 102 | 20230908 | 170300 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 103 | 20230908 | 170200 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 104 | 20230908 | 170100 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 105 | 20230908 | 170000 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 106 | 20230908 | 165900 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 107 | 20230908 | 165800 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 108 | 20230908 | 165700 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 109 | 20230908 | 165600 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 110 | 20230908 | 165500 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 111 | 20230908 | 165400 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 112 | 20230908 | 165300 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 113 | 20230908 | 165200 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 114 | 20230908 | 165100 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 115 | 20230908 | 165000 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 116 | 20230908 | 164900 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 117 | 20230908 | 164800 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 118 | 20230908 | 164700 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 119 | 20230908 | 164600 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 120 | 20230908 | 164500 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 121 | 20230908 | 164400 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 122 | 20230908 | 164300 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 34973 |
| 123 | 20230908 | 164200 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 124 | 20230908 | 164100 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 125 | 20230908 | 164000 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 126 | 20230908 | 163900 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 127 | 20230908 | 163800 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 128 | 20230908 | 163700 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 129 | 20230908 | 163600 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 130 | 20230908 | 163500 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 131 | 20230908 | 163400 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 132 | 20230908 | 163300 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 133 | 20230908 | 163200 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 134 | 20230908 | 163100 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 135 | 20230908 | 163000 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 136 | 20230908 | 162900 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 137 | 20230908 | 162800 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 138 | 20230908 | 162700 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 139 | 20230908 | 162600 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 140 | 20230908 | 162500 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 141 | 20230908 | 162400 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 142 | 20230908 | 162300 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 143 | 20230908 | 162200 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 144 | 20230908 | 162100 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 145 | 20230908 | 162000 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 146 | 20230908 | 161900 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 147 | 20230908 | 161800 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 148 | 20230908 | 161700 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 149 | 20230908 | 161600 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 150 | 20230908 | 161500 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 151 | 20230908 | 161400 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 152 | 20230908 | 161300 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 34973 |
| 153 | 20230908 | 161200 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 154 | 20230908 | 161100 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 155 | 20230908 | 161000 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 156 | 20230908 | 160900 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 157 | 20230908 | 160800 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 158 | 20230908 | 160700 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 159 | 20230908 | 160600 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 160 | 20230908 | 160500 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 161 | 20230908 | 160400 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 162 | 20230908 | 160300 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 163 | 20230908 | 160200 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 164 | 20230908 | 160100 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 165 | 20230908 | 160000 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 166 | 20230908 | 155900 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 167 | 20230908 | 155800 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 168 | 20230908 | 155700 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 169 | 20230908 | 155600 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 170 | 20230908 | 155500 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 171 | 20230908 | 155400 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 172 | 20230908 | 155300 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 173 | 20230908 | 155200 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 174 | 20230908 | 155100 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 175 | 20230908 | 155000 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 176 | 20230908 | 154900 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 177 | 20230908 | 154800 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 178 | 20230908 | 154700 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 179 | 20230908 | 154600 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 180 | 20230908 | 154500 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 181 | 20230908 | 154400 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 182 | 20230908 | 154300 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 34973 |
| 183 | 20230908 | 154200 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 184 | 20230908 | 154100 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 185 | 20230908 | 154000 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 186 | 20230908 | 153900 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 187 | 20230908 | 153800 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 188 | 20230908 | 153700 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 189 | 20230908 | 153600 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 190 | 20230908 | 153500 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 191 | 20230908 | 153400 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 192 | 20230908 | 153300 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 193 | 20230908 | 153200 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 194 | 20230908 | 153100 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 195 | 20230908 | 153000 | 4362072690 | 7510 | 7510 | 7510 | 7510 | 34973 |
| 196 | 20230908 | 152900 | 4099425460 | 7510 | 7510 | 7510 | 7510 | 0 |
| 197 | 20230908 | 152800 | 4099425460 | 7510 | 7510 | 7510 | 7510 | 0 |
| 198 | 20230908 | 152700 | 4099425460 | 7510 | 7510 | 7510 | 7510 | 0 |
| 199 | 20230908 | 152600 | 4099425460 | 7510 | 7510 | 7510 | 7510 | 0 |
| 200 | 20230908 | 152500 | 4099425460 | 7510 | 7510 | 7510 | 7510 | 0 |
| 201 | 20230908 | 152400 | 4099425460 | 7510 | 7510 | 7510 | 7510 | 0 |
| 202 | 20230908 | 152300 | 4099425460 | 7510 | 7510 | 7510 | 7510 | 0 |
| 203 | 20230908 | 152200 | 4099425460 | 7510 | 7510 | 7510 | 7510 | 0 |
| 204 | 20230908 | 152100 | 4099425460 | 7510 | 7510 | 7510 | 7510 | 0 |
| 205 | 20230908 | 152000 | 4099425460 | 7510 | 7510 | 7510 | 7510 | 0 |
| 206 | 20230908 | 151900 | 4099425460 | 7510 | 7510 | 7510 | 7500 | 3223 |
| 207 | 20230908 | 151800 | 4075230730 | 7510 | 7500 | 7520 | 7500 | 4098 |
| 208 | 20230908 | 151700 | 4044430610 | 7510 | 7510 | 7520 | 7490 | 3672 |
| 209 | 20230908 | 151600 | 4016855670 | 7510 | 7480 | 7510 | 7480 | 11961 |
| 210 | 20230908 | 151500 | 3927312830 | 7500 | 7480 | 7500 | 7480 | 217 |
| 211 | 20230908 | 151400 | 3925687810 | 7500 | 7470 | 7500 | 7470 | 943 |
| 212 | 20230908 | 151300 | 3918633970 | 7470 | 7480 | 7490 | 7470 | 1852 |
| 213 | 20230908 | 151200 | 3904771780 | 7470 | 7480 | 7480 | 7470 | 1153 |
| 214 | 20230908 | 151100 | 3896155880 | 7420 | 7470 | 7480 | 7420 | 3162 |
| 215 | 20230908 | 151000 | 3872578180 | 7460 | 7470 | 7470 | 7450 | 1294 |
| 216 | 20230908 | 150900 | 3862919070 | 7470 | 7460 | 7470 | 7460 | 2446 |
| 217 | 20230908 | 150800 | 3844671890 | 7460 | 7460 | 7460 | 7460 | 66 |
| 218 | 20230908 | 150700 | 3844179530 | 7460 | 7460 | 7460 | 7460 | 13 |
| 219 | 20230908 | 150600 | 3844082550 | 7470 | 7460 | 7470 | 7450 | 515 |
| 220 | 20230908 | 150500 | 3840241500 | 7460 | 7470 | 7470 | 7460 | 196 |
| 221 | 20230908 | 150400 | 3838778060 | 7470 | 7470 | 7470 | 7470 | 4 |
| 222 | 20230908 | 150300 | 3838748180 | 7460 | 7450 | 7460 | 7440 | 543 |
| 223 | 20230908 | 150200 | 3834701580 | 7450 | 7460 | 7460 | 7450 | 137 |
| 224 | 20230908 | 150100 | 3833679570 | 7450 | 7450 | 7450 | 7450 | 10 |
| 225 | 20230908 | 150000 | 3833605070 | 7430 | 7450 | 7470 | 7420 | 2615 |
| 226 | 20230908 | 145900 | 3814176130 | 7470 | 7440 | 7470 | 7440 | 295 |
| 227 | 20230908 | 145800 | 3811978920 | 7440 | 7440 | 7450 | 7440 | 205 |
| 228 | 20230908 | 145700 | 3810453660 | 7430 | 7480 | 7480 | 7430 | 5253 |
| 229 | 20230908 | 145600 | 3771400090 | 7480 | 7470 | 7480 | 7460 | 102 |
| 230 | 20230908 | 145500 | 3770638840 | 7470 | 7480 | 7480 | 7470 | 57 |
| 231 | 20230908 | 145400 | 3770213040 | 7480 | 7480 | 7480 | 7480 | 33 |
| 232 | 20230908 | 145300 | 3769966200 | 7480 | 7450 | 7480 | 7430 | 2086 |
| 233 | 20230908 | 145200 | 3754448260 | 7480 | 7470 | 7480 | 7440 | 4279 |
| 234 | 20230908 | 145100 | 3722566770 | 7470 | 7470 | 7480 | 7470 | 247 |
| 235 | 20230908 | 145000 | 3720721390 | 7480 | 7500 | 7500 | 7480 | 149 |
| 236 | 20230908 | 144900 | 3719606850 | 7480 | 7490 | 7490 | 7480 | 5891 |
| 237 | 20230908 | 144800 | 3675541870 | 7480 | 7500 | 7500 | 7480 | 269 |
| 238 | 20230908 | 144700 | 3673524920 | 7500 | 7500 | 7500 | 7490 | 359 |
| 239 | 20230908 | 144600 | 3670832440 | 7500 | 7500 | 7510 | 7500 | 993 |
| 240 | 20230908 | 144500 | 3663384930 | 7500 | 7500 | 7500 | 7480 | 2110 |
| 241 | 20230908 | 144400 | 3647562020 | 7500 | 7490 | 7500 | 7480 | 134 |
| 242 | 20230908 | 144300 | 3646559330 | 7500 | 7500 | 7500 | 7500 | 144 |
| 243 | 20230908 | 144200 | 3645479330 | 7500 | 7490 | 7500 | 7480 | 1973 |
| 244 | 20230908 | 144100 | 3630711280 | 7500 | 7500 | 7500 | 7500 | 1 |
| 245 | 20230908 | 144000 | 3630703780 | 7500 | 7500 | 7500 | 7500 | 206 |
| 246 | 20230908 | 143900 | 3629158780 | 7470 | 7480 | 7480 | 7470 | 1786 |
| 247 | 20230908 | 143800 | 3615817350 | 7470 | 7500 | 7500 | 7470 | 1968 |
| 248 | 20230908 | 143700 | 3601068930 | 7500 | 7490 | 7500 | 7490 | 47 |
| 249 | 20230908 | 143600 | 3600716610 | 7490 | 7500 | 7500 | 7490 | 21 |
| 250 | 20230908 | 143500 | 3600559310 | 7480 | 7500 | 7500 | 7480 | 604 |
| 251 | 20230908 | 143400 | 3596031160 | 7490 | 7490 | 7490 | 7490 | 618 |
| 252 | 20230908 | 143300 | 3591402340 | 7490 | 7470 | 7490 | 7470 | 1495 |
| 253 | 20230908 | 143200 | 3580224690 | 7460 | 7460 | 7460 | 7460 | 14 |
| 254 | 20230908 | 143100 | 3580120250 | 7470 | 7450 | 7470 | 7450 | 105 |
| 255 | 20230908 | 143000 | 3579337980 | 7460 | 7470 | 7470 | 7460 | 74 |
| 256 | 20230908 | 142900 | 3578785830 | 7460 | 7460 | 7470 | 7450 | 550 |
| 257 | 20230908 | 142800 | 3574686970 | 7470 | 7470 | 7470 | 7470 | 30 |
| 258 | 20230908 | 142700 | 3574462870 | 7450 | 7420 | 7460 | 7420 | 1657 |
| 259 | 20230908 | 142600 | 3562103850 | 7420 | 7460 | 7460 | 7420 | 15 |
| 260 | 20230908 | 142500 | 3561992410 | 7450 | 7420 | 7460 | 7420 | 97 |
| 261 | 20230908 | 142400 | 3561271490 | 7420 | 7420 | 7430 | 7420 | 187 |
| 262 | 20230908 | 142300 | 3559883800 | 7420 | 7430 | 7430 | 7420 | 298 |
| 263 | 20230908 | 142200 | 3557672630 | 7420 | 7440 | 7440 | 7420 | 2101 |
| 264 | 20230908 | 142100 | 3542077630 | 7430 | 7430 | 7450 | 7430 | 514 |
| 265 | 20230908 | 142000 | 3538257580 | 7440 | 7440 | 7450 | 7440 | 332 |
| 266 | 20230908 | 141900 | 3535787420 | 7440 | 7440 | 7440 | 7430 | 166 |
| 267 | 20230908 | 141800 | 3534552510 | 7430 | 7450 | 7450 | 7430 | 2 |
| 268 | 20230908 | 141700 | 3534537630 | 7430 | 7430 | 7430 | 7430 | 1442 |
| 269 | 20230908 | 141600 | 3523823570 | 7430 | 7440 | 7440 | 7430 | 651 |
| 270 | 20230908 | 141500 | 3518986630 | 7450 | 7430 | 7450 | 7430 | 1265 |
| 271 | 20230908 | 141400 | 3509587640 | 7430 | 7450 | 7450 | 7430 | 1900 |
| 272 | 20230908 | 141300 | 3495451960 | 7460 | 7460 | 7460 | 7460 | 0 |
| 273 | 20230908 | 141200 | 3495451960 | 7460 | 7460 | 7460 | 7460 | 164 |
| 274 | 20230908 | 141100 | 3494228520 | 7460 | 7470 | 7470 | 7440 | 1830 |
| 275 | 20230908 | 141000 | 3480598200 | 7470 | 7470 | 7470 | 7470 | 7 |
| 276 | 20230908 | 140900 | 3480545910 | 7470 | 7470 | 7470 | 7470 | 1 |
| 277 | 20230908 | 140800 | 3480538440 | 7460 | 7470 | 7480 | 7460 | 2407 |
| 278 | 20230908 | 140700 | 3462554910 | 7470 | 7470 | 7470 | 7470 | 500 |
| 279 | 20230908 | 140600 | 3458819910 | 7470 | 7470 | 7470 | 7460 | 13 |
| 280 | 20230908 | 140500 | 3458722860 | 7470 | 7450 | 7470 | 7440 | 41 |
| 281 | 20230908 | 140400 | 3458416910 | 7470 | 7440 | 7470 | 7440 | 1620 |
| 282 | 20230908 | 140300 | 3446336100 | 7460 | 7460 | 7460 | 7440 | 1370 |
| 283 | 20230908 | 140200 | 3436137510 | 7460 | 7450 | 7460 | 7450 | 303 |
| 284 | 20230908 | 140100 | 3433880150 | 7460 | 7460 | 7460 | 7460 | 39 |
| 285 | 20230908 | 140000 | 3433589210 | 7460 | 7450 | 7460 | 7450 | 31 |
| 286 | 20230908 | 135900 | 3433358250 | 7450 | 7450 | 7450 | 7450 | 400 |
| 287 | 20230908 | 135800 | 3430378250 | 7460 | 7460 | 7460 | 7460 | 1 |
| 288 | 20230908 | 135700 | 3430370790 | 7460 | 7460 | 7460 | 7460 | 28 |
| 289 | 20230908 | 135600 | 3430161910 | 7460 | 7440 | 7460 | 7440 | 17 |
| 290 | 20230908 | 135500 | 3430035390 | 7440 | 7450 | 7450 | 7440 | 5 |
| 291 | 20230908 | 135400 | 3429998160 | 7460 | 7460 | 7460 | 7460 | 129 |
| 292 | 20230908 | 135300 | 3429035820 | 7460 | 7470 | 7470 | 7460 | 68 |
| 293 | 20230908 | 135200 | 3428527880 | 7470 | 7430 | 7470 | 7430 | 463 |
| 294 | 20230908 | 135100 | 3425071710 | 7470 | 7430 | 7470 | 7430 | 1252 |
| 295 | 20230908 | 135000 | 3415768190 | 7450 | 7500 | 7500 | 7420 | 7270 |
| 296 | 20230908 | 134900 | 3361635860 | 7490 | 7500 | 7500 | 7490 | 788 |
| 297 | 20230908 | 134800 | 3355727040 | 7500 | 7490 | 7500 | 7490 | 133 |
| 298 | 20230908 | 134700 | 3354729830 | 7480 | 7480 | 7500 | 7470 | 71 |
| 299 | 20230908 | 134600 | 3354198060 | 7490 | 7490 | 7490 | 7490 | 29 |
| 300 | 20230908 | 134500 | 3353980850 | 7490 | 7490 | 7490 | 7490 | 680 |
| 301 | 20230908 | 134400 | 3348887650 | 7490 | 7490 | 7490 | 7490 | 1 |
| 302 | 20230908 | 134300 | 3348880160 | 7480 | 7480 | 7490 | 7480 | 443 |
| 303 | 20230908 | 134200 | 3345566500 | 7480 | 7490 | 7490 | 7480 | 67 |
| 304 | 20230908 | 134100 | 3345065330 | 7490 | 7480 | 7490 | 7480 | 103 |
| 305 | 20230908 | 134000 | 3344294850 | 7490 | 7490 | 7490 | 7480 | 1085 |
| 306 | 20230908 | 133900 | 3336178650 | 7490 | 7490 | 7490 | 7490 | 811 |
| 307 | 20230908 | 133800 | 3330104260 | 7490 | 7490 | 7490 | 7490 | 1 |
| 308 | 20230908 | 133700 | 3330096770 | 7490 | 7500 | 7500 | 7490 | 503 |
| 309 | 20230908 | 133600 | 3326328300 | 7490 | 7500 | 7500 | 7490 | 104 |
| 310 | 20230908 | 133500 | 3325549280 | 7500 | 7490 | 7500 | 7490 | 197 |
| 311 | 20230908 | 133400 | 3324073730 | 7490 | 7480 | 7490 | 7480 | 616 |
| 312 | 20230908 | 133300 | 3319461470 | 7480 | 7490 | 7490 | 7480 | 42 |
| 313 | 20230908 | 133200 | 3319147290 | 7480 | 7480 | 7480 | 7470 | 158 |
| 314 | 20230908 | 133100 | 3317966970 | 7470 | 7470 | 7470 | 7470 | 29 |
| 315 | 20230908 | 133000 | 3317750340 | 7470 | 7470 | 7470 | 7470 | 0 |
| 316 | 20230908 | 132900 | 3317750340 | 7470 | 7470 | 7470 | 7470 | 1 |
| 317 | 20230908 | 132800 | 3317742870 | 7470 | 7470 | 7470 | 7470 | 37 |
| 318 | 20230908 | 132700 | 3317466480 | 7470 | 7470 | 7470 | 7460 | 153 |
| 319 | 20230908 | 132600 | 3316325070 | 7470 | 7470 | 7480 | 7470 | 132 |
| 320 | 20230908 | 132500 | 3315338270 | 7470 | 7470 | 7470 | 7470 | 1 |
| 321 | 20230908 | 132400 | 3315330800 | 7480 | 7480 | 7480 | 7480 | 15 |
| 322 | 20230908 | 132300 | 3315218600 | 7480 | 7490 | 7490 | 7480 | 38 |
| 323 | 20230908 | 132200 | 3314934000 | 7490 | 7490 | 7490 | 7490 | 7 |
| 324 | 20230908 | 132100 | 3314881570 | 7480 | 7480 | 7480 | 7480 | 101 |
| 325 | 20230908 | 132000 | 3314126090 | 7460 | 7480 | 7480 | 7460 | 1502 |
| 326 | 20230908 | 131900 | 3302915390 | 7500 | 7500 | 7500 | 7500 | 0 |
| 327 | 20230908 | 131800 | 3302915390 | 7500 | 7500 | 7500 | 7490 | 83 |
| 328 | 20230908 | 131700 | 3302292900 | 7480 | 7500 | 7500 | 7480 | 165 |
| 329 | 20230908 | 131600 | 3301058120 | 7500 | 7500 | 7500 | 7500 | 0 |
| 330 | 20230908 | 131500 | 3301058120 | 7500 | 7500 | 7500 | 7490 | 3 |
| 331 | 20230908 | 131400 | 3301035630 | 7490 | 7490 | 7490 | 7480 | 113 |
| 332 | 20230908 | 131300 | 3300190360 | 7490 | 7500 | 7500 | 7480 | 1156 |
| 333 | 20230908 | 131200 | 3291527920 | 7500 | 7500 | 7500 | 7500 | 11 |
| 334 | 20230908 | 131100 | 3291445420 | 7500 | 7510 | 7510 | 7500 | 32 |
| 335 | 20230908 | 131000 | 3291205410 | 7510 | 7510 | 7510 | 7510 | 1066 |
| 336 | 20230908 | 130900 | 3283199750 | 7510 | 7510 | 7510 | 7490 | 113 |
| 337 | 20230908 | 130800 | 3282351920 | 7510 | 7500 | 7510 | 7490 | 4571 |
| 338 | 20230908 | 130700 | 3248056270 | 7490 | 7490 | 7510 | 7490 | 1266 |
| 339 | 20230908 | 130600 | 3238565490 | 7490 | 7490 | 7490 | 7490 | 252 |
| 340 | 20230908 | 130500 | 3236678010 | 7480 | 7490 | 7490 | 7480 | 2 |
| 341 | 20230908 | 130400 | 3236663040 | 7490 | 7500 | 7500 | 7490 | 16 |
| 342 | 20230908 | 130300 | 3236543190 | 7500 | 7470 | 7500 | 7470 | 2427 |
| 343 | 20230908 | 130200 | 3218378170 | 7470 | 7480 | 7480 | 7470 | 866 |
| 344 | 20230908 | 130100 | 3211909010 | 7480 | 7470 | 7480 | 7470 | 135 |
| 345 | 20230908 | 130000 | 3210899470 | 7470 | 7470 | 7480 | 7470 | 321 |
| 346 | 20230908 | 125900 | 3208501380 | 7470 | 7470 | 7470 | 7460 | 369 |
| 347 | 20230908 | 125800 | 3205746850 | 7470 | 7430 | 7470 | 7430 | 1200 |
| 348 | 20230908 | 125700 | 3196805360 | 7420 | 7420 | 7420 | 7420 | 18 |
| 349 | 20230908 | 125600 | 3196671800 | 7440 | 7420 | 7440 | 7420 | 382 |
| 350 | 20230908 | 125500 | 3193837330 | 7430 | 7430 | 7440 | 7420 | 998 |
| 351 | 20230908 | 125400 | 3186431440 | 7410 | 7440 | 7440 | 7410 | 409 |
| 352 | 20230908 | 125300 | 3183392230 | 7440 | 7440 | 7440 | 7440 | 0 |
| 353 | 20230908 | 125200 | 3183392230 | 7440 | 7420 | 7440 | 7410 | 1637 |
| 354 | 20230908 | 125100 | 3171246580 | 7410 | 7430 | 7430 | 7400 | 751 |
| 355 | 20230908 | 125000 | 3165681420 | 7430 | 7420 | 7430 | 7420 | 10 |
| 356 | 20230908 | 124900 | 3165607210 | 7430 | 7430 | 7430 | 7420 | 31 |
| 357 | 20230908 | 124800 | 3165376890 | 7440 | 7440 | 7440 | 7410 | 121 |
| 358 | 20230908 | 124700 | 3164479650 | 7410 | 7430 | 7430 | 7410 | 662 |
| 359 | 20230908 | 124600 | 3159573270 | 7430 | 7440 | 7440 | 7430 | 12 |
| 360 | 20230908 | 124500 | 3159484100 | 7440 | 7440 | 7440 | 7440 | 1 |
| 361 | 20230908 | 124400 | 3159476660 | 7440 | 7440 | 7440 | 7440 | 0 |
| 362 | 20230908 | 124300 | 3159476660 | 7440 | 7440 | 7440 | 7420 | 531 |
| 363 | 20230908 | 124200 | 3155526040 | 7400 | 7400 | 7400 | 7400 | 1038 |
| 364 | 20230908 | 124100 | 3147844840 | 7400 | 7420 | 7420 | 7400 | 2671 |
| 365 | 20230908 | 124000 | 3128066970 | 7420 | 7430 | 7440 | 7420 | 165 |
| 366 | 20230908 | 123900 | 3126841200 | 7430 | 7430 | 7430 | 7420 | 451 |
| 367 | 20230908 | 123800 | 3123493740 | 7420 | 7420 | 7430 | 7420 | 176 |
| 368 | 20230908 | 123700 | 3122187810 | 7420 | 7430 | 7430 | 7420 | 90 |
| 369 | 20230908 | 123600 | 3121519510 | 7440 | 7440 | 7440 | 7440 | 1 |
| 370 | 20230908 | 123500 | 3121512070 | 7410 | 7420 | 7420 | 7410 | 487 |
| 371 | 20230908 | 123400 | 3117902320 | 7420 | 7440 | 7440 | 7420 | 362 |
| 372 | 20230908 | 123300 | 3115215630 | 7420 | 7430 | 7440 | 7420 | 189 |
| 373 | 20230908 | 123200 | 3113811690 | 7420 | 7410 | 7420 | 7410 | 2 |
| 374 | 20230908 | 123100 | 3113796860 | 7410 | 7430 | 7430 | 7410 | 1365 |
| 375 | 20230908 | 123000 | 3103681890 | 7430 | 7420 | 7430 | 7410 | 1193 |
| 376 | 20230908 | 122900 | 3094841690 | 7430 | 7430 | 7430 | 7400 | 2757 |
| 377 | 20230908 | 122800 | 3074415670 | 7440 | 7430 | 7440 | 7430 | 194 |
| 378 | 20230908 | 122700 | 3072974240 | 7430 | 7430 | 7430 | 7430 | 120 |
| 379 | 20230908 | 122600 | 3072082640 | 7430 | 7440 | 7440 | 7410 | 736 |
| 380 | 20230908 | 122500 | 3066624760 | 7440 | 7420 | 7440 | 7390 | 2004 |
| 381 | 20230908 | 122400 | 3051781700 | 7420 | 7440 | 7440 | 7420 | 103 |
| 382 | 20230908 | 122300 | 3051017410 | 7430 | 7410 | 7440 | 7410 | 1515 |
| 383 | 20230908 | 122200 | 3039773130 | 7410 | 7420 | 7420 | 7410 | 375 |
| 384 | 20230908 | 122100 | 3036994230 | 7430 | 7420 | 7430 | 7420 | 57 |
| 385 | 20230908 | 122000 | 3036571160 | 7430 | 7410 | 7430 | 7400 | 4235 |
| 386 | 20230908 | 121900 | 3005230890 | 7400 | 7440 | 7440 | 7400 | 6000 |
| 387 | 20230908 | 121800 | 2960753230 | 7450 | 7450 | 7450 | 7440 | 28 |
| 388 | 20230908 | 121700 | 2960544750 | 7450 | 7450 | 7450 | 7450 | 40 |
| 389 | 20230908 | 121600 | 2960246750 | 7450 | 7450 | 7450 | 7450 | 1 |
| 390 | 20230908 | 121500 | 2960239300 | 7450 | 7460 | 7460 | 7440 | 150 |
| 391 | 20230908 | 121400 | 2959122380 | 7460 | 7450 | 7460 | 7450 | 72 |
| 392 | 20230908 | 121300 | 2958585270 | 7470 | 7470 | 7470 | 7470 | 0 |
| 393 | 20230908 | 121200 | 2958585270 | 7470 | 7460 | 7470 | 7430 | 2739 |
| 394 | 20230908 | 121100 | 2938202520 | 7440 | 7450 | 7460 | 7440 | 2785 |
| 395 | 20230908 | 121000 | 2917480910 | 7440 | 7460 | 7460 | 7430 | 3806 |
| 396 | 20230908 | 120900 | 2889135690 | 7460 | 7460 | 7460 | 7460 | 29 |
| 397 | 20230908 | 120800 | 2888919350 | 7460 | 7460 | 7460 | 7440 | 3590 |
| 398 | 20230908 | 120700 | 2862207840 | 7450 | 7450 | 7460 | 7450 | 4 |
| 399 | 20230908 | 120600 | 2862178030 | 7450 | 7460 | 7470 | 7450 | 770 |
| 400 | 20230908 | 120500 | 2856439460 | 7460 | 7470 | 7470 | 7460 | 674 |
| 401 | 20230908 | 120400 | 2851411400 | 7470 | 7470 | 7470 | 7460 | 799 |
| 402 | 20230908 | 120300 | 2845450330 | 7470 | 7470 | 7470 | 7470 | 78 |
| 403 | 20230908 | 120200 | 2844867670 | 7470 | 7470 | 7470 | 7470 | 56 |
| 404 | 20230908 | 120100 | 2844449350 | 7470 | 7470 | 7470 | 7460 | 280 |
| 405 | 20230908 | 120000 | 2842358750 | 7450 | 7450 | 7450 | 7450 | 0 |
| 406 | 20230908 | 115900 | 2842358750 | 7450 | 7470 | 7470 | 7450 | 333 |
| 407 | 20230908 | 115800 | 2839874530 | 7460 | 7470 | 7470 | 7460 | 164 |
| 408 | 20230908 | 115700 | 2838649800 | 7470 | 7470 | 7470 | 7460 | 8 |
| 409 | 20230908 | 115600 | 2838590060 | 7460 | 7460 | 7460 | 7460 | 1 |
| 410 | 20230908 | 115500 | 2838582600 | 7460 | 7460 | 7460 | 7460 | 31 |
| 411 | 20230908 | 115400 | 2838351340 | 7470 | 7470 | 7470 | 7470 | 2 |
| 412 | 20230908 | 115300 | 2838336400 | 7450 | 7440 | 7450 | 7440 | 88 |
| 413 | 20230908 | 115200 | 2837681340 | 7470 | 7450 | 7470 | 7450 | 330 |
| 414 | 20230908 | 115100 | 2835222210 | 7430 | 7430 | 7440 | 7420 | 5180 |
| 415 | 20230908 | 115000 | 2796735100 | 7430 | 7440 | 7440 | 7430 | 604 |
| 416 | 20230908 | 114900 | 2792246350 | 7450 | 7450 | 7450 | 7450 | 28 |
| 417 | 20230908 | 114800 | 2792037750 | 7440 | 7440 | 7450 | 7440 | 203 |
| 418 | 20230908 | 114700 | 2790527410 | 7460 | 7440 | 7460 | 7430 | 2763 |
| 419 | 20230908 | 114600 | 2769985960 | 7430 | 7450 | 7450 | 7430 | 1477 |
| 420 | 20230908 | 114500 | 2758996000 | 7460 | 7460 | 7460 | 7460 | 2 |
| 421 | 20230908 | 114400 | 2758981080 | 7460 | 7470 | 7470 | 7440 | 6383 |
| 422 | 20230908 | 114300 | 2711423550 | 7470 | 7480 | 7480 | 7470 | 1662 |
| 423 | 20230908 | 114200 | 2699008360 | 7470 | 7480 | 7480 | 7470 | 1376 |
| 424 | 20230908 | 114100 | 2688729590 | 7480 | 7480 | 7480 | 7480 | 112 |
| 425 | 20230908 | 114000 | 2687891830 | 7480 | 7490 | 7490 | 7480 | 1024 |
| 426 | 20230908 | 113900 | 2680231280 | 7500 | 7500 | 7500 | 7500 | 2 |
| 427 | 20230908 | 113800 | 2680216280 | 7500 | 7510 | 7510 | 7500 | 174 |
| 428 | 20230908 | 113700 | 2678910720 | 7510 | 7520 | 7520 | 7510 | 69 |
| 429 | 20230908 | 113600 | 2678391850 | 7510 | 7510 | 7510 | 7510 | 341 |
| 430 | 20230908 | 113500 | 2675830940 | 7500 | 7510 | 7510 | 7500 | 30 |
| 431 | 20230908 | 113400 | 2675605660 | 7510 | 7500 | 7510 | 7500 | 203 |
| 432 | 20230908 | 113300 | 2674083150 | 7500 | 7500 | 7500 | 7500 | 430 |
| 433 | 20230908 | 113200 | 2670858150 | 7500 | 7490 | 7500 | 7490 | 160 |
| 434 | 20230908 | 113100 | 2669659500 | 7500 | 7500 | 7500 | 7500 | 2 |
| 435 | 20230908 | 113000 | 2669644500 | 7500 | 7500 | 7500 | 7500 | 1 |
| 436 | 20230908 | 112900 | 2669637000 | 7480 | 7500 | 7500 | 7480 | 401 |
| 437 | 20230908 | 112800 | 2666632810 | 7500 | 7500 | 7500 | 7490 | 278 |
| 438 | 20230908 | 112700 | 2664548220 | 7490 | 7510 | 7510 | 7490 | 72 |
| 439 | 20230908 | 112600 | 2664008920 | 7500 | 7500 | 7510 | 7500 | 138 |
| 440 | 20230908 | 112500 | 2662972850 | 7510 | 7510 | 7510 | 7510 | 14 |
| 441 | 20230908 | 112400 | 2662867710 | 7510 | 7510 | 7510 | 7510 | 22 |
| 442 | 20230908 | 112300 | 2662702490 | 7510 | 7500 | 7510 | 7490 | 1127 |
| 443 | 20230908 | 112200 | 2654257710 | 7510 | 7500 | 7510 | 7490 | 1361 |
| 444 | 20230908 | 112100 | 2644050760 | 7500 | 7500 | 7500 | 7490 | 139 |
| 445 | 20230908 | 112000 | 2643008460 | 7500 | 7490 | 7500 | 7480 | 162 |
| 446 | 20230908 | 111900 | 2641795040 | 7490 | 7480 | 7490 | 7480 | 105 |
| 447 | 20230908 | 111800 | 2641008800 | 7480 | 7490 | 7490 | 7480 | 400 |
| 448 | 20230908 | 111700 | 2638015740 | 7490 | 7500 | 7500 | 7490 | 556 |
| 449 | 20230908 | 111600 | 2633846290 | 7500 | 7490 | 7500 | 7490 | 22 |
| 450 | 20230908 | 111500 | 2633681300 | 7500 | 7480 | 7500 | 7480 | 80 |
| 451 | 20230908 | 111400 | 2633082320 | 7490 | 7490 | 7490 | 7490 | 407 |
| 452 | 20230908 | 111300 | 2630033890 | 7500 | 7500 | 7500 | 7500 | 2 |
| 453 | 20230908 | 111200 | 2630018890 | 7510 | 7510 | 7510 | 7510 | 29 |
| 454 | 20230908 | 111100 | 2629801100 | 7510 | 7510 | 7510 | 7480 | 926 |
| 455 | 20230908 | 111000 | 2622874080 | 7490 | 7510 | 7510 | 7480 | 2233 |
| 456 | 20230908 | 110900 | 2606135840 | 7500 | 7500 | 7500 | 7500 | 725 |
| 457 | 20230908 | 110800 | 2600698340 | 7510 | 7500 | 7510 | 7500 | 76 |
| 458 | 20230908 | 110700 | 2600127600 | 7500 | 7520 | 7520 | 7500 | 23 |
| 459 | 20230908 | 110600 | 2599954870 | 7520 | 7490 | 7520 | 7490 | 87 |
| 460 | 20230908 | 110500 | 2599301830 | 7490 | 7520 | 7520 | 7490 | 500 |
| 461 | 20230908 | 110400 | 2595555640 | 7490 | 7510 | 7510 | 7490 | 302 |
| 462 | 20230908 | 110300 | 2593290730 | 7500 | 7490 | 7500 | 7490 | 644 |
| 463 | 20230908 | 110200 | 2588465840 | 7500 | 7490 | 7500 | 7480 | 178 |
| 464 | 20230908 | 110100 | 2587132590 | 7490 | 7500 | 7500 | 7490 | 731 |
| 465 | 20230908 | 110000 | 2581652120 | 7510 | 7500 | 7510 | 7500 | 559 |
| 466 | 20230908 | 105900 | 2577459600 | 7500 | 7490 | 7500 | 7470 | 4099 |
| 467 | 20230908 | 105800 | 2546800090 | 7500 | 7490 | 7500 | 7490 | 714 |
| 468 | 20230908 | 105700 | 2541452220 | 7500 | 7510 | 7510 | 7480 | 5525 |
| 469 | 20230908 | 105600 | 2500034220 | 7520 | 7520 | 7520 | 7520 | 115 |
| 470 | 20230908 | 105500 | 2499169420 | 7520 | 7530 | 7530 | 7520 | 139 |
| 471 | 20230908 | 105400 | 2498123650 | 7530 | 7540 | 7540 | 7530 | 9 |
| 472 | 20230908 | 105300 | 2498055870 | 7530 | 7540 | 7540 | 7530 | 59 |
| 473 | 20230908 | 105200 | 2497611040 | 7540 | 7520 | 7540 | 7520 | 174 |
| 474 | 20230908 | 105100 | 2496299120 | 7540 | 7530 | 7540 | 7530 | 867 |
| 475 | 20230908 | 105000 | 2489762410 | 7530 | 7520 | 7530 | 7510 | 51 |
| 476 | 20230908 | 104900 | 2489379280 | 7530 | 7530 | 7530 | 7530 | 132 |
| 477 | 20230908 | 104800 | 2488385320 | 7530 | 7520 | 7530 | 7520 | 305 |
| 478 | 20230908 | 104700 | 2486091710 | 7510 | 7510 | 7510 | 7510 | 827 |
| 479 | 20230908 | 104600 | 2479880940 | 7500 | 7500 | 7500 | 7500 | 30 |
| 480 | 20230908 | 104500 | 2479655940 | 7500 | 7510 | 7510 | 7500 | 230 |
| 481 | 20230908 | 104400 | 2477930880 | 7500 | 7500 | 7510 | 7500 | 558 |
| 482 | 20230908 | 104300 | 2473740420 | 7500 | 7510 | 7510 | 7500 | 14 |
| 483 | 20230908 | 104200 | 2473635410 | 7500 | 7480 | 7500 | 7480 | 4307 |
| 484 | 20230908 | 104100 | 2441377620 | 7480 | 7510 | 7510 | 7480 | 5076 |
| 485 | 20230908 | 104000 | 2403318270 | 7520 | 7520 | 7520 | 7520 | 30 |
| 486 | 20230908 | 103900 | 2403092670 | 7530 | 7510 | 7530 | 7510 | 116 |
| 487 | 20230908 | 103800 | 2402221490 | 7530 | 7510 | 7540 | 7510 | 1631 |
| 488 | 20230908 | 103700 | 2389972620 | 7510 | 7520 | 7520 | 7510 | 1548 |
| 489 | 20230908 | 103600 | 2378337650 | 7530 | 7530 | 7530 | 7530 | 110 |
| 490 | 20230908 | 103500 | 2377509350 | 7530 | 7530 | 7530 | 7530 | 42 |
| 491 | 20230908 | 103400 | 2377193090 | 7540 | 7520 | 7540 | 7520 | 425 |
| 492 | 20230908 | 103300 | 2373994270 | 7530 | 7520 | 7530 | 7520 | 8 |
| 493 | 20230908 | 103200 | 2373934090 | 7520 | 7520 | 7520 | 7520 | 434 |
| 494 | 20230908 | 103100 | 2370670410 | 7520 | 7520 | 7540 | 7520 | 114 |
| 495 | 20230908 | 103000 | 2369813080 | 7540 | 7510 | 7540 | 7500 | 2017 |
| 496 | 20230908 | 102900 | 2354676130 | 7500 | 7520 | 7520 | 7500 | 228 |
| 497 | 20230908 | 102800 | 2352962810 | 7530 | 7530 | 7560 | 7510 | 2527 |
| 498 | 20230908 | 102700 | 2333969390 | 7530 | 7540 | 7540 | 7530 | 929 |
| 499 | 20230908 | 102600 | 2326973830 | 7560 | 7530 | 7560 | 7530 | 361 |
| 500 | 20230908 | 102500 | 2324254270 | 7530 | 7530 | 7540 | 7530 | 1035 |
| 501 | 20230908 | 102400 | 2316460700 | 7540 | 7540 | 7540 | 7540 | 304 |
| 502 | 20230908 | 102300 | 2314168540 | 7540 | 7550 | 7560 | 7540 | 774 |
| 503 | 20230908 | 102200 | 2308326870 | 7560 | 7560 | 7560 | 7550 | 181 |
| 504 | 20230908 | 102100 | 2306959010 | 7560 | 7550 | 7560 | 7550 | 305 |
| 505 | 20230908 | 102000 | 2304656210 | 7550 | 7550 | 7550 | 7550 | 494 |
| 506 | 20230908 | 101900 | 2300926510 | 7550 | 7530 | 7550 | 7520 | 1785 |
| 507 | 20230908 | 101800 | 2287487700 | 7540 | 7540 | 7540 | 7530 | 877 |
| 508 | 20230908 | 101700 | 2280881860 | 7540 | 7550 | 7550 | 7540 | 1250 |
| 509 | 20230908 | 101600 | 2271456160 | 7550 | 7540 | 7550 | 7540 | 1043 |
| 510 | 20230908 | 101500 | 2263590190 | 7550 | 7560 | 7560 | 7550 | 229 |
| 511 | 20230908 | 101400 | 2261860210 | 7570 | 7550 | 7570 | 7540 | 1531 |
| 512 | 20230908 | 101300 | 2250276710 | 7550 | 7550 | 7550 | 7550 | 145 |
| 513 | 20230908 | 101200 | 2249181960 | 7540 | 7540 | 7550 | 7540 | 323 |
| 514 | 20230908 | 101100 | 2246744920 | 7550 | 7560 | 7560 | 7530 | 7663 |
| 515 | 20230908 | 101000 | 2188973830 | 7560 | 7600 | 7600 | 7560 | 3453 |
| 516 | 20230908 | 100900 | 2162862410 | 7600 | 7560 | 7600 | 7560 | 4191 |
| 517 | 20230908 | 100800 | 2131059180 | 7570 | 7580 | 7580 | 7570 | 2807 |
| 518 | 20230908 | 100700 | 2109792650 | 7570 | 7590 | 7590 | 7570 | 3905 |
| 519 | 20230908 | 100600 | 2080191880 | 7610 | 7610 | 7620 | 7600 | 3076 |
| 520 | 20230908 | 100500 | 2056809380 | 7620 | 7620 | 7620 | 7610 | 1099 |
| 521 | 20230908 | 100400 | 2048440450 | 7620 | 7630 | 7630 | 7620 | 1934 |
| 522 | 20230908 | 100300 | 2033701990 | 7630 | 7630 | 7630 | 7620 | 2106 |
| 523 | 20230908 | 100200 | 2017635510 | 7630 | 7640 | 7640 | 7620 | 1108 |
| 524 | 20230908 | 100100 | 2009186220 | 7640 | 7630 | 7650 | 7620 | 3842 |
| 525 | 20230908 | 100000 | 1979856360 | 7630 | 7640 | 7660 | 7630 | 9380 |
| 526 | 20230908 | 095900 | 1908142220 | 7640 | 7610 | 7640 | 7610 | 15222 |
| 527 | 20230908 | 095800 | 1792060490 | 7610 | 7590 | 7610 | 7580 | 9504 |
| 528 | 20230908 | 095700 | 1719871990 | 7590 | 7580 | 7590 | 7580 | 321 |
| 529 | 20230908 | 095600 | 1717437810 | 7580 | 7560 | 7580 | 7560 | 2994 |
| 530 | 20230908 | 095500 | 1694765620 | 7550 | 7540 | 7570 | 7540 | 2707 |
| 531 | 20230908 | 095400 | 1674320870 | 7540 | 7550 | 7550 | 7540 | 535 |
| 532 | 20230908 | 095300 | 1670281920 | 7560 | 7540 | 7560 | 7540 | 1272 |
| 533 | 20230908 | 095200 | 1660685050 | 7540 | 7550 | 7550 | 7540 | 1057 |
| 534 | 20230908 | 095100 | 1652704720 | 7550 | 7540 | 7560 | 7540 | 1247 |
| 535 | 20230908 | 095000 | 1643289560 | 7540 | 7550 | 7550 | 7540 | 857 |
| 536 | 20230908 | 094900 | 1636821240 | 7550 | 7570 | 7570 | 7550 | 108 |
| 537 | 20230908 | 094800 | 1636004940 | 7570 | 7590 | 7590 | 7570 | 1998 |
| 538 | 20230908 | 094700 | 1620844520 | 7590 | 7580 | 7600 | 7580 | 1796 |
| 539 | 20230908 | 094600 | 1607217430 | 7580 | 7570 | 7580 | 7570 | 1048 |
| 540 | 20230908 | 094500 | 1599275780 | 7570 | 7540 | 7570 | 7540 | 3829 |
| 541 | 20230908 | 094400 | 1570326130 | 7530 | 7540 | 7540 | 7520 | 598 |
| 542 | 20230908 | 094300 | 1565828660 | 7510 | 7520 | 7540 | 7510 | 482 |
| 543 | 20230908 | 094200 | 1562202240 | 7530 | 7560 | 7560 | 7520 | 787 |
| 544 | 20230908 | 094100 | 1556277330 | 7540 | 7560 | 7570 | 7540 | 340 |
| 545 | 20230908 | 094000 | 1553713410 | 7570 | 7570 | 7570 | 7510 | 5493 |
| 546 | 20230908 | 093900 | 1512388440 | 7570 | 7560 | 7570 | 7530 | 1700 |
| 547 | 20230908 | 093800 | 1499553570 | 7560 | 7530 | 7560 | 7530 | 3699 |
| 548 | 20230908 | 093700 | 1471625910 | 7540 | 7540 | 7550 | 7520 | 261 |
| 549 | 20230908 | 093600 | 1469661020 | 7540 | 7530 | 7550 | 7520 | 1525 |
| 550 | 20230908 | 093500 | 1458168520 | 7540 | 7540 | 7540 | 7520 | 163 |
| 551 | 20230908 | 093400 | 1456941320 | 7540 | 7520 | 7540 | 7510 | 2522 |
| 552 | 20230908 | 093300 | 1437967900 | 7520 | 7520 | 7540 | 7520 | 168 |
| 553 | 20230908 | 093200 | 1436704520 | 7520 | 7520 | 7550 | 7520 | 282 |
| 554 | 20230908 | 093100 | 1434583040 | 7520 | 7540 | 7560 | 7520 | 2726 |
| 555 | 20230908 | 093000 | 1414046470 | 7540 | 7550 | 7550 | 7540 | 1626 |
| 556 | 20230908 | 092900 | 1401778410 | 7550 | 7570 | 7570 | 7550 | 2181 |
| 557 | 20230908 | 092800 | 1385302770 | 7570 | 7560 | 7570 | 7560 | 2886 |
| 558 | 20230908 | 092700 | 1363483230 | 7560 | 7590 | 7590 | 7560 | 3810 |
| 559 | 20230908 | 092600 | 1334618500 | 7590 | 7580 | 7590 | 7560 | 3763 |
| 560 | 20230908 | 092500 | 1306103430 | 7580 | 7570 | 7580 | 7540 | 4582 |
| 561 | 20230908 | 092400 | 1271470790 | 7600 | 7580 | 7600 | 7550 | 6523 |
| 562 | 20230908 | 092300 | 1221923020 | 7610 | 7580 | 7620 | 7580 | 13566 |
| 563 | 20230908 | 092200 | 1118861880 | 7580 | 7580 | 7590 | 7560 | 6995 |
| 564 | 20230908 | 092100 | 1065837690 | 7580 | 7520 | 7580 | 7520 | 4864 |
| 565 | 20230908 | 092000 | 1029147110 | 7490 | 7490 | 7520 | 7470 | 9021 |
| 566 | 20230908 | 091900 | 961409000 | 7500 | 7500 | 7500 | 7500 | 565 |
| 567 | 20230908 | 091800 | 957171500 | 7500 | 7500 | 7510 | 7500 | 1089 |
| 568 | 20230908 | 091700 | 948997720 | 7500 | 7510 | 7510 | 7500 | 1441 |
| 569 | 20230908 | 091600 | 938178210 | 7500 | 7430 | 7500 | 7430 | 5866 |
| 570 | 20230908 | 091500 | 894323710 | 7430 | 7400 | 7450 | 7390 | 2980 |
| 571 | 20230908 | 091400 | 872234510 | 7400 | 7450 | 7450 | 7400 | 18825 |
| 572 | 20230908 | 091300 | 732570530 | 7470 | 7460 | 7480 | 7430 | 4586 |
| 573 | 20230908 | 091200 | 698431900 | 7450 | 7490 | 7490 | 7440 | 5274 |
| 574 | 20230908 | 091100 | 659129860 | 7490 | 7490 | 7510 | 7450 | 9095 |
| 575 | 20230908 | 091000 | 591140520 | 7500 | 7560 | 7570 | 7500 | 13112 |
| 576 | 20230908 | 090900 | 492408970 | 7560 | 7570 | 7590 | 7560 | 5166 |
| 577 | 20230908 | 090800 | 453264440 | 7580 | 7590 | 7600 | 7570 | 5408 |
| 578 | 20230908 | 090700 | 412237340 | 7580 | 7580 | 7590 | 7550 | 11130 |
| 579 | 20230908 | 090600 | 327906100 | 7580 | 7510 | 7590 | 7510 | 14792 |
| 580 | 20230908 | 090500 | 216294590 | 7490 | 7450 | 7500 | 7450 | 3784 |
| 581 | 20230908 | 090400 | 187997840 | 7450 | 7440 | 7460 | 7440 | 1960 |
| 582 | 20230908 | 090300 | 173396120 | 7450 | 7450 | 7450 | 7450 | 83 |
| 583 | 20230908 | 090200 | 172777770 | 7450 | 7440 | 7490 | 7420 | 4050 |
| 584 | 20230908 | 090100 | 142672170 | 7500 | 7460 | 7500 | 7410 | 8006 |
| 585 | 20230908 | 090000 | 83121680 | 7460 | 7480 | 7490 | 7440 | 10985 |