29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 185500 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 11033 |
| 3 | 20230922 | 185400 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 4 | 20230922 | 185300 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 5 | 20230922 | 185200 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 6 | 20230922 | 185100 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 7 | 20230922 | 185000 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 8 | 20230922 | 184900 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 9 | 20230922 | 184800 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 10 | 20230922 | 184700 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 11 | 20230922 | 184600 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 12 | 20230922 | 184500 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 13 | 20230922 | 184400 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 14 | 20230922 | 184300 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 15 | 20230922 | 184200 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 16 | 20230922 | 184100 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 17 | 20230922 | 184000 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 18 | 20230922 | 183900 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 19 | 20230922 | 183800 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 20 | 20230922 | 183700 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 21 | 20230922 | 183600 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 22 | 20230922 | 183500 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 23 | 20230922 | 183400 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 24 | 20230922 | 183300 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 25 | 20230922 | 183200 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 26 | 20230922 | 183100 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 27 | 20230922 | 183000 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 28 | 20230922 | 182900 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 29 | 20230922 | 182800 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 30 | 20230922 | 182700 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 31 | 20230922 | 182600 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 32 | 20230922 | 182500 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 11033 |
| 33 | 20230922 | 182400 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 34 | 20230922 | 182300 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 35 | 20230922 | 182200 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 36 | 20230922 | 182100 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 37 | 20230922 | 182000 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 38 | 20230922 | 181900 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 39 | 20230922 | 181800 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 40 | 20230922 | 181700 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 41 | 20230922 | 181600 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 42 | 20230922 | 181500 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 43 | 20230922 | 181400 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 44 | 20230922 | 181300 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 45 | 20230922 | 181200 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 46 | 20230922 | 181100 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 47 | 20230922 | 181000 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 48 | 20230922 | 180900 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 49 | 20230922 | 180800 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 50 | 20230922 | 180700 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 51 | 20230922 | 180600 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 52 | 20230922 | 180500 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 53 | 20230922 | 180400 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 54 | 20230922 | 180300 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 55 | 20230922 | 180200 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 56 | 20230922 | 180100 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 57 | 20230922 | 180000 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 58 | 20230922 | 175900 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 59 | 20230922 | 175800 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 60 | 20230922 | 175700 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 61 | 20230922 | 175600 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 62 | 20230922 | 175500 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 11033 |
| 63 | 20230922 | 175400 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 64 | 20230922 | 175300 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 65 | 20230922 | 175200 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 66 | 20230922 | 175100 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 67 | 20230922 | 175000 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 68 | 20230922 | 174900 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 69 | 20230922 | 174800 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 70 | 20230922 | 174700 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 71 | 20230922 | 174600 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 72 | 20230922 | 174500 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 73 | 20230922 | 174400 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 74 | 20230922 | 174300 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 75 | 20230922 | 174200 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 76 | 20230922 | 174100 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 77 | 20230922 | 174000 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 78 | 20230922 | 173900 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 79 | 20230922 | 173800 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 80 | 20230922 | 173700 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 81 | 20230922 | 173600 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 82 | 20230922 | 173500 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 83 | 20230922 | 173400 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 84 | 20230922 | 173300 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 85 | 20230922 | 173200 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 86 | 20230922 | 173100 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 87 | 20230922 | 173000 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 88 | 20230922 | 172900 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 89 | 20230922 | 172800 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 90 | 20230922 | 172700 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 91 | 20230922 | 172600 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 92 | 20230922 | 172500 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 11033 |
| 93 | 20230922 | 172400 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 94 | 20230922 | 172300 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 95 | 20230922 | 172200 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 96 | 20230922 | 172100 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 97 | 20230922 | 172000 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 98 | 20230922 | 171900 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 99 | 20230922 | 171800 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 100 | 20230922 | 171700 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 101 | 20230922 | 171600 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 102 | 20230922 | 171500 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 103 | 20230922 | 171400 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 104 | 20230922 | 171300 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 105 | 20230922 | 171200 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 106 | 20230922 | 171100 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 107 | 20230922 | 171000 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 108 | 20230922 | 170900 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 109 | 20230922 | 170800 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 110 | 20230922 | 170700 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 111 | 20230922 | 170600 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 112 | 20230922 | 170500 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 113 | 20230922 | 170400 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 114 | 20230922 | 170300 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 115 | 20230922 | 170200 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 116 | 20230922 | 170100 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 117 | 20230922 | 170000 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 118 | 20230922 | 165900 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 119 | 20230922 | 165800 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 120 | 20230922 | 165700 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 121 | 20230922 | 165600 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 122 | 20230922 | 165500 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 11033 |
| 123 | 20230922 | 165400 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 124 | 20230922 | 165300 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 125 | 20230922 | 165200 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 126 | 20230922 | 165100 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 127 | 20230922 | 165000 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 128 | 20230922 | 164900 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 129 | 20230922 | 164800 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 130 | 20230922 | 164700 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 131 | 20230922 | 164600 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 132 | 20230922 | 164500 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 133 | 20230922 | 164400 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 134 | 20230922 | 164300 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 135 | 20230922 | 164200 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 136 | 20230922 | 164100 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 137 | 20230922 | 164000 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 138 | 20230922 | 163900 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 139 | 20230922 | 163800 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 140 | 20230922 | 163700 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 141 | 20230922 | 163600 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 142 | 20230922 | 163500 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 143 | 20230922 | 163400 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 144 | 20230922 | 163300 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 145 | 20230922 | 163200 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 146 | 20230922 | 163100 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 147 | 20230922 | 163000 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 148 | 20230922 | 162900 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 149 | 20230922 | 162800 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 150 | 20230922 | 162700 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 151 | 20230922 | 162600 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 152 | 20230922 | 162500 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 11033 |
| 153 | 20230922 | 162400 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 154 | 20230922 | 162300 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 155 | 20230922 | 162200 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 156 | 20230922 | 162100 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 157 | 20230922 | 162000 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 158 | 20230922 | 161900 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 159 | 20230922 | 161800 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 160 | 20230922 | 161700 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 161 | 20230922 | 161600 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 162 | 20230922 | 161500 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 163 | 20230922 | 161400 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 164 | 20230922 | 161300 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 165 | 20230922 | 161200 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 166 | 20230922 | 161100 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 167 | 20230922 | 161000 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 168 | 20230922 | 160900 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 169 | 20230922 | 160800 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 170 | 20230922 | 160700 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 171 | 20230922 | 160600 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 172 | 20230922 | 160500 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 173 | 20230922 | 160400 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 174 | 20230922 | 160300 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 175 | 20230922 | 160200 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 176 | 20230922 | 160100 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 177 | 20230922 | 160000 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 178 | 20230922 | 155900 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 179 | 20230922 | 155800 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 180 | 20230922 | 155700 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 181 | 20230922 | 155600 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 182 | 20230922 | 155500 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 11033 |
| 183 | 20230922 | 155400 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 184 | 20230922 | 155300 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 185 | 20230922 | 155200 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 186 | 20230922 | 155100 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 187 | 20230922 | 155000 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 188 | 20230922 | 154900 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 189 | 20230922 | 154800 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 190 | 20230922 | 154700 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 191 | 20230922 | 154600 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 192 | 20230922 | 154500 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 193 | 20230922 | 154400 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 194 | 20230922 | 154300 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 195 | 20230922 | 154200 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 196 | 20230922 | 154100 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 197 | 20230922 | 154000 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 198 | 20230922 | 153900 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 199 | 20230922 | 153800 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 200 | 20230922 | 153700 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 201 | 20230922 | 153600 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 202 | 20230922 | 153500 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 203 | 20230922 | 153400 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 204 | 20230922 | 153300 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 205 | 20230922 | 153200 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 206 | 20230922 | 153100 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 207 | 20230922 | 153000 | 1842326000 | 5210 | 5210 | 5210 | 5210 | 11033 |
| 208 | 20230922 | 152900 | 1784844070 | 5230 | 5230 | 5230 | 5230 | 0 |
| 209 | 20230922 | 152800 | 1784844070 | 5230 | 5230 | 5230 | 5230 | 0 |
| 210 | 20230922 | 152700 | 1784844070 | 5230 | 5230 | 5230 | 5230 | 0 |
| 211 | 20230922 | 152600 | 1784844070 | 5230 | 5230 | 5230 | 5230 | 0 |
| 212 | 20230922 | 152500 | 1784844070 | 5230 | 5230 | 5230 | 5230 | 0 |
| 213 | 20230922 | 152400 | 1784844070 | 5230 | 5230 | 5230 | 5230 | 0 |
| 214 | 20230922 | 152300 | 1784844070 | 5230 | 5230 | 5230 | 5230 | 0 |
| 215 | 20230922 | 152200 | 1784844070 | 5230 | 5230 | 5230 | 5230 | 0 |
| 216 | 20230922 | 152100 | 1784844070 | 5230 | 5230 | 5230 | 5230 | 0 |
| 217 | 20230922 | 152000 | 1784844070 | 5230 | 5230 | 5230 | 5230 | 0 |
| 218 | 20230922 | 151900 | 1784844070 | 5230 | 5220 | 5230 | 5210 | 3071 |
| 219 | 20230922 | 151800 | 1768820220 | 5230 | 5220 | 5230 | 5220 | 276 |
| 220 | 20230922 | 151700 | 1767379490 | 5220 | 5210 | 5220 | 5210 | 556 |
| 221 | 20230922 | 151600 | 1764482170 | 5210 | 5230 | 5230 | 5210 | 383 |
| 222 | 20230922 | 151500 | 1762485200 | 5210 | 5220 | 5230 | 5210 | 620 |
| 223 | 20230922 | 151400 | 1759250800 | 5220 | 5220 | 5220 | 5220 | 512 |
| 224 | 20230922 | 151300 | 1756578160 | 5220 | 5220 | 5220 | 5220 | 268 |
| 225 | 20230922 | 151200 | 1755179200 | 5210 | 5230 | 5230 | 5210 | 434 |
| 226 | 20230922 | 151100 | 1752913940 | 5230 | 5220 | 5230 | 5210 | 932 |
| 227 | 20230922 | 151000 | 1748049150 | 5220 | 5210 | 5220 | 5210 | 446 |
| 228 | 20230922 | 150900 | 1745722160 | 5220 | 5220 | 5220 | 5210 | 2494 |
| 229 | 20230922 | 150800 | 1732727090 | 5220 | 5210 | 5220 | 5210 | 979 |
| 230 | 20230922 | 150700 | 1727619240 | 5220 | 5210 | 5220 | 5210 | 683 |
| 231 | 20230922 | 150600 | 1724054040 | 5220 | 5220 | 5220 | 5220 | 2 |
| 232 | 20230922 | 150500 | 1724043600 | 5210 | 5220 | 5220 | 5210 | 1053 |
| 233 | 20230922 | 150400 | 1718550400 | 5210 | 5220 | 5220 | 5210 | 1103 |
| 234 | 20230922 | 150300 | 1712803270 | 5220 | 5210 | 5220 | 5210 | 1713 |
| 235 | 20230922 | 150200 | 1703861500 | 5210 | 5210 | 5220 | 5210 | 258 |
| 236 | 20230922 | 150100 | 1702515050 | 5220 | 5220 | 5220 | 5220 | 618 |
| 237 | 20230922 | 150000 | 1699289090 | 5220 | 5220 | 5220 | 5210 | 153 |
| 238 | 20230922 | 145900 | 1698490920 | 5220 | 5210 | 5220 | 5210 | 461 |
| 239 | 20230922 | 145800 | 1696089050 | 5220 | 5220 | 5220 | 5220 | 0 |
| 240 | 20230922 | 145700 | 1696089050 | 5220 | 5210 | 5220 | 5210 | 44 |
| 241 | 20230922 | 145600 | 1695859430 | 5220 | 5220 | 5220 | 5220 | 57 |
| 242 | 20230922 | 145500 | 1695561890 | 5210 | 5210 | 5220 | 5210 | 535 |
| 243 | 20230922 | 145400 | 1692774240 | 5220 | 5220 | 5220 | 5220 | 1485 |
| 244 | 20230922 | 145300 | 1685022540 | 5210 | 5210 | 5210 | 5210 | 0 |
| 245 | 20230922 | 145200 | 1685022540 | 5210 | 5210 | 5210 | 5210 | 474 |
| 246 | 20230922 | 145100 | 1682553000 | 5210 | 5210 | 5210 | 5210 | 602 |
| 247 | 20230922 | 145000 | 1679416580 | 5210 | 5220 | 5230 | 5210 | 7730 |
| 248 | 20230922 | 144900 | 1639125300 | 5220 | 5220 | 5220 | 5220 | 0 |
| 249 | 20230922 | 144800 | 1639125300 | 5220 | 5220 | 5220 | 5220 | 0 |
| 250 | 20230922 | 144700 | 1639125300 | 5220 | 5220 | 5220 | 5220 | 20 |
| 251 | 20230922 | 144600 | 1639020900 | 5220 | 5220 | 5220 | 5220 | 0 |
| 252 | 20230922 | 144500 | 1639020900 | 5220 | 5210 | 5220 | 5210 | 1765 |
| 253 | 20230922 | 144400 | 1629821100 | 5220 | 5220 | 5220 | 5220 | 25 |
| 254 | 20230922 | 144300 | 1629690600 | 5210 | 5210 | 5210 | 5210 | 1796 |
| 255 | 20230922 | 144200 | 1620333440 | 5220 | 5220 | 5220 | 5220 | 181 |
| 256 | 20230922 | 144100 | 1619388620 | 5220 | 5220 | 5220 | 5220 | 57 |
| 257 | 20230922 | 144000 | 1619091080 | 5220 | 5220 | 5220 | 5220 | 79 |
| 258 | 20230922 | 143900 | 1618678700 | 5220 | 5220 | 5220 | 5210 | 1206 |
| 259 | 20230922 | 143800 | 1612393500 | 5220 | 5210 | 5220 | 5210 | 232 |
| 260 | 20230922 | 143700 | 1611182480 | 5210 | 5220 | 5220 | 5210 | 451 |
| 261 | 20230922 | 143600 | 1608832760 | 5220 | 5210 | 5220 | 5210 | 1566 |
| 262 | 20230922 | 143500 | 1600662860 | 5210 | 5210 | 5210 | 5210 | 236 |
| 263 | 20230922 | 143400 | 1599433300 | 5230 | 5220 | 5230 | 5220 | 138 |
| 264 | 20230922 | 143300 | 1598712680 | 5210 | 5210 | 5210 | 5210 | 815 |
| 265 | 20230922 | 143200 | 1594466530 | 5220 | 5220 | 5220 | 5220 | 106 |
| 266 | 20230922 | 143100 | 1593913210 | 5220 | 5220 | 5220 | 5220 | 347 |
| 267 | 20230922 | 143000 | 1592101870 | 5220 | 5230 | 5230 | 5220 | 3206 |
| 268 | 20230922 | 142900 | 1575360940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 269 | 20230922 | 142800 | 1575360940 | 5220 | 5220 | 5220 | 5220 | 2906 |
| 270 | 20230922 | 142700 | 1560191620 | 5220 | 5240 | 5240 | 5220 | 2090 |
| 271 | 20230922 | 142600 | 1549261670 | 5240 | 5240 | 5240 | 5240 | 4 |
| 272 | 20230922 | 142500 | 1549240710 | 5230 | 5240 | 5240 | 5230 | 826 |
| 273 | 20230922 | 142400 | 1544920520 | 5240 | 5230 | 5240 | 5230 | 90 |
| 274 | 20230922 | 142300 | 1544449720 | 5230 | 5240 | 5240 | 5230 | 1247 |
| 275 | 20230922 | 142200 | 1537927450 | 5240 | 5240 | 5240 | 5240 | 10 |
| 276 | 20230922 | 142100 | 1537875050 | 5240 | 5240 | 5240 | 5240 | 1 |
| 277 | 20230922 | 142000 | 1537869810 | 5240 | 5240 | 5240 | 5240 | 7 |
| 278 | 20230922 | 141900 | 1537833130 | 5240 | 5240 | 5240 | 5240 | 0 |
| 279 | 20230922 | 141800 | 1537833130 | 5240 | 5240 | 5240 | 5240 | 200 |
| 280 | 20230922 | 141700 | 1536785130 | 5230 | 5230 | 5230 | 5230 | 381 |
| 281 | 20230922 | 141600 | 1534792500 | 5230 | 5230 | 5230 | 5230 | 1328 |
| 282 | 20230922 | 141500 | 1527847060 | 5230 | 5230 | 5230 | 5230 | 0 |
| 283 | 20230922 | 141400 | 1527847060 | 5230 | 5230 | 5250 | 5230 | 704 |
| 284 | 20230922 | 141300 | 1524165060 | 5230 | 5230 | 5230 | 5230 | 1100 |
| 285 | 20230922 | 141200 | 1518412060 | 5230 | 5230 | 5230 | 5230 | 1 |
| 286 | 20230922 | 141100 | 1518406830 | 5240 | 5240 | 5240 | 5240 | 20 |
| 287 | 20230922 | 141000 | 1518302030 | 5240 | 5240 | 5240 | 5230 | 39 |
| 288 | 20230922 | 140900 | 1518098030 | 5240 | 5240 | 5240 | 5240 | 41 |
| 289 | 20230922 | 140800 | 1517883190 | 5240 | 5240 | 5240 | 5240 | 129 |
| 290 | 20230922 | 140700 | 1517207230 | 5230 | 5230 | 5230 | 5230 | 311 |
| 291 | 20230922 | 140600 | 1515580700 | 5230 | 5230 | 5230 | 5230 | 1 |
| 292 | 20230922 | 140500 | 1515575470 | 5250 | 5250 | 5250 | 5250 | 0 |
| 293 | 20230922 | 140400 | 1515575470 | 5250 | 5250 | 5250 | 5250 | 2 |
| 294 | 20230922 | 140300 | 1515564970 | 5240 | 5240 | 5240 | 5240 | 1580 |
| 295 | 20230922 | 140200 | 1507285770 | 5230 | 5240 | 5240 | 5230 | 44 |
| 296 | 20230922 | 140100 | 1507055230 | 5240 | 5240 | 5240 | 5240 | 36 |
| 297 | 20230922 | 140000 | 1506866590 | 5230 | 5230 | 5230 | 5230 | 330 |
| 298 | 20230922 | 135900 | 1505140690 | 5230 | 5230 | 5230 | 5230 | 134 |
| 299 | 20230922 | 135800 | 1504439870 | 5230 | 5230 | 5230 | 5230 | 383 |
| 300 | 20230922 | 135700 | 1502436780 | 5230 | 5230 | 5230 | 5230 | 1600 |
| 301 | 20230922 | 135600 | 1494068780 | 5240 | 5240 | 5240 | 5240 | 1050 |
| 302 | 20230922 | 135500 | 1488566780 | 5250 | 5250 | 5250 | 5250 | 305 |
| 303 | 20230922 | 135400 | 1486965530 | 5240 | 5240 | 5240 | 5230 | 888 |
| 304 | 20230922 | 135300 | 1482318960 | 5240 | 5240 | 5240 | 5240 | 1 |
| 305 | 20230922 | 135200 | 1482313720 | 5240 | 5240 | 5240 | 5240 | 0 |
| 306 | 20230922 | 135100 | 1482313720 | 5240 | 5250 | 5250 | 5240 | 7 |
| 307 | 20230922 | 135000 | 1482277030 | 5230 | 5230 | 5250 | 5230 | 2538 |
| 308 | 20230922 | 134900 | 1469002850 | 5230 | 5230 | 5230 | 5230 | 0 |
| 309 | 20230922 | 134800 | 1469002850 | 5230 | 5240 | 5240 | 5230 | 350 |
| 310 | 20230922 | 134700 | 1467170480 | 5250 | 5240 | 5250 | 5240 | 12 |
| 311 | 20230922 | 134600 | 1467107490 | 5250 | 5250 | 5250 | 5250 | 10 |
| 312 | 20230922 | 134500 | 1467054990 | 5240 | 5250 | 5250 | 5240 | 400 |
| 313 | 20230922 | 134400 | 1464957990 | 5240 | 5250 | 5250 | 5230 | 7060 |
| 314 | 20230922 | 134300 | 1427978400 | 5250 | 5250 | 5250 | 5250 | 178 |
| 315 | 20230922 | 134200 | 1427043900 | 5250 | 5250 | 5250 | 5250 | 402 |
| 316 | 20230922 | 134100 | 1424933400 | 5250 | 5250 | 5250 | 5250 | 285 |
| 317 | 20230922 | 134000 | 1423437150 | 5250 | 5250 | 5250 | 5250 | 2352 |
| 318 | 20230922 | 133900 | 1411089150 | 5250 | 5250 | 5250 | 5250 | 9 |
| 319 | 20230922 | 133800 | 1411041900 | 5250 | 5250 | 5250 | 5250 | 2 |
| 320 | 20230922 | 133700 | 1411031400 | 5260 | 5260 | 5260 | 5260 | 1 |
| 321 | 20230922 | 133600 | 1411026140 | 5260 | 5260 | 5260 | 5260 | 28 |
| 322 | 20230922 | 133500 | 1410878860 | 5250 | 5250 | 5250 | 5250 | 118 |
| 323 | 20230922 | 133400 | 1410259360 | 5250 | 5250 | 5250 | 5250 | 688 |
| 324 | 20230922 | 133300 | 1406647360 | 5250 | 5250 | 5250 | 5250 | 587 |
| 325 | 20230922 | 133200 | 1403565610 | 5250 | 5260 | 5260 | 5250 | 256 |
| 326 | 20230922 | 133100 | 1402221580 | 5260 | 5260 | 5260 | 5260 | 32 |
| 327 | 20230922 | 133000 | 1402053260 | 5260 | 5260 | 5260 | 5260 | 79 |
| 328 | 20230922 | 132900 | 1401637720 | 5260 | 5260 | 5260 | 5260 | 50 |
| 329 | 20230922 | 132800 | 1401374720 | 5260 | 5260 | 5260 | 5260 | 18 |
| 330 | 20230922 | 132700 | 1401280040 | 5250 | 5250 | 5250 | 5250 | 437 |
| 331 | 20230922 | 132600 | 1398985790 | 5250 | 5250 | 5250 | 5250 | 530 |
| 332 | 20230922 | 132500 | 1396203290 | 5250 | 5250 | 5250 | 5250 | 5 |
| 333 | 20230922 | 132400 | 1396177040 | 5260 | 5260 | 5260 | 5260 | 8 |
| 334 | 20230922 | 132300 | 1396134960 | 5250 | 5250 | 5250 | 5250 | 3 |
| 335 | 20230922 | 132200 | 1396119210 | 5250 | 5250 | 5250 | 5250 | 566 |
| 336 | 20230922 | 132100 | 1393147710 | 5250 | 5260 | 5260 | 5250 | 40 |
| 337 | 20230922 | 132000 | 1392937610 | 5250 | 5250 | 5250 | 5250 | 26 |
| 338 | 20230922 | 131900 | 1392801110 | 5250 | 5250 | 5250 | 5250 | 173 |
| 339 | 20230922 | 131800 | 1391892860 | 5250 | 5250 | 5250 | 5250 | 139 |
| 340 | 20230922 | 131700 | 1391163110 | 5250 | 5250 | 5250 | 5250 | 464 |
| 341 | 20230922 | 131600 | 1388727110 | 5260 | 5260 | 5260 | 5250 | 2450 |
| 342 | 20230922 | 131500 | 1375858370 | 5270 | 5270 | 5270 | 5270 | 12 |
| 343 | 20230922 | 131400 | 1375795130 | 5270 | 5270 | 5270 | 5270 | 6 |
| 344 | 20230922 | 131300 | 1375763510 | 5270 | 5270 | 5280 | 5270 | 28 |
| 345 | 20230922 | 131200 | 1375615770 | 5280 | 5280 | 5280 | 5280 | 2 |
| 346 | 20230922 | 131100 | 1375605210 | 5280 | 5280 | 5280 | 5280 | 1 |
| 347 | 20230922 | 131000 | 1375599930 | 5260 | 5260 | 5260 | 5260 | 0 |
| 348 | 20230922 | 130900 | 1375599930 | 5260 | 5260 | 5260 | 5260 | 1 |
| 349 | 20230922 | 130800 | 1375594670 | 5280 | 5280 | 5280 | 5280 | 0 |
| 350 | 20230922 | 130700 | 1375594670 | 5280 | 5280 | 5280 | 5280 | 100 |
| 351 | 20230922 | 130600 | 1375066670 | 5260 | 5270 | 5270 | 5260 | 873 |
| 352 | 20230922 | 130500 | 1370474210 | 5270 | 5270 | 5270 | 5270 | 3 |
| 353 | 20230922 | 130400 | 1370458400 | 5270 | 5270 | 5270 | 5270 | 3 |
| 354 | 20230922 | 130300 | 1370442590 | 5270 | 5260 | 5270 | 5260 | 55 |
| 355 | 20230922 | 130200 | 1370153250 | 5260 | 5260 | 5260 | 5260 | 0 |
| 356 | 20230922 | 130100 | 1370153250 | 5260 | 5260 | 5260 | 5260 | 4 |
| 357 | 20230922 | 130000 | 1370132210 | 5260 | 5260 | 5260 | 5260 | 29 |
| 358 | 20230922 | 125900 | 1369979670 | 5250 | 5270 | 5270 | 5250 | 2012 |
| 359 | 20230922 | 125800 | 1359412230 | 5260 | 5260 | 5280 | 5260 | 175 |
| 360 | 20230922 | 125700 | 1358491520 | 5280 | 5260 | 5280 | 5260 | 421 |
| 361 | 20230922 | 125600 | 1356275760 | 5260 | 5260 | 5260 | 5260 | 0 |
| 362 | 20230922 | 125500 | 1356275760 | 5260 | 5260 | 5260 | 5260 | 0 |
| 363 | 20230922 | 125400 | 1356275760 | 5260 | 5260 | 5260 | 5260 | 1100 |
| 364 | 20230922 | 125300 | 1350489760 | 5260 | 5270 | 5270 | 5260 | 26 |
| 365 | 20230922 | 125200 | 1350352770 | 5280 | 5270 | 5280 | 5270 | 4 |
| 366 | 20230922 | 125100 | 1350331660 | 5280 | 5280 | 5280 | 5260 | 218 |
| 367 | 20230922 | 125000 | 1349184830 | 5270 | 5270 | 5280 | 5260 | 1165 |
| 368 | 20230922 | 124900 | 1343053040 | 5280 | 5280 | 5280 | 5280 | 250 |
| 369 | 20230922 | 124800 | 1341733040 | 5270 | 5270 | 5270 | 5270 | 1029 |
| 370 | 20230922 | 124700 | 1336310210 | 5300 | 5300 | 5300 | 5300 | 0 |
| 371 | 20230922 | 124600 | 1336310210 | 5300 | 5280 | 5300 | 5280 | 91 |
| 372 | 20230922 | 124500 | 1335829330 | 5280 | 5300 | 5300 | 5280 | 1786 |
| 373 | 20230922 | 124400 | 1326392690 | 5290 | 5290 | 5300 | 5290 | 313 |
| 374 | 20230922 | 124300 | 1324736910 | 5290 | 5290 | 5290 | 5280 | 113 |
| 375 | 20230922 | 124200 | 1324139330 | 5290 | 5290 | 5290 | 5290 | 180 |
| 376 | 20230922 | 124100 | 1323187130 | 5280 | 5280 | 5280 | 5280 | 102 |
| 377 | 20230922 | 124000 | 1322648570 | 5280 | 5280 | 5280 | 5280 | 0 |
| 378 | 20230922 | 123900 | 1322648570 | 5280 | 5280 | 5280 | 5280 | 20 |
| 379 | 20230922 | 123800 | 1322542970 | 5280 | 5280 | 5280 | 5280 | 100 |
| 380 | 20230922 | 123700 | 1322014970 | 5280 | 5280 | 5280 | 5280 | 3 |
| 381 | 20230922 | 123600 | 1321999130 | 5260 | 5260 | 5260 | 5260 | 1 |
| 382 | 20230922 | 123500 | 1321993870 | 5260 | 5260 | 5260 | 5260 | 0 |
| 383 | 20230922 | 123400 | 1321993870 | 5260 | 5260 | 5260 | 5260 | 0 |
| 384 | 20230922 | 123300 | 1321993870 | 5260 | 5260 | 5260 | 5260 | 0 |
| 385 | 20230922 | 123200 | 1321993870 | 5260 | 5260 | 5260 | 5260 | 244 |
| 386 | 20230922 | 123100 | 1320710430 | 5280 | 5280 | 5280 | 5280 | 2 |
| 387 | 20230922 | 123000 | 1320699870 | 5260 | 5260 | 5260 | 5260 | 169 |
| 388 | 20230922 | 122900 | 1319810930 | 5270 | 5270 | 5270 | 5260 | 398 |
| 389 | 20230922 | 122800 | 1317715070 | 5280 | 5280 | 5280 | 5280 | 1005 |
| 390 | 20230922 | 122700 | 1312408670 | 5290 | 5290 | 5290 | 5290 | 0 |
| 391 | 20230922 | 122600 | 1312408670 | 5290 | 5290 | 5290 | 5290 | 4 |
| 392 | 20230922 | 122500 | 1312387510 | 5280 | 5280 | 5290 | 5280 | 4 |
| 393 | 20230922 | 122400 | 1312366370 | 5290 | 5290 | 5290 | 5290 | 1 |
| 394 | 20230922 | 122300 | 1312361080 | 5290 | 5290 | 5290 | 5290 | 1023 |
| 395 | 20230922 | 122200 | 1306949410 | 5290 | 5260 | 5290 | 5260 | 252 |
| 396 | 20230922 | 122100 | 1305617350 | 5270 | 5270 | 5270 | 5270 | 0 |
| 397 | 20230922 | 122000 | 1305617350 | 5270 | 5270 | 5270 | 5270 | 2 |
| 398 | 20230922 | 121900 | 1305606810 | 5270 | 5270 | 5270 | 5270 | 1 |
| 399 | 20230922 | 121800 | 1305601540 | 5290 | 5270 | 5290 | 5270 | 40 |
| 400 | 20230922 | 121700 | 1305390660 | 5270 | 5240 | 5270 | 5240 | 2 |
| 401 | 20230922 | 121600 | 1305380150 | 5240 | 5250 | 5250 | 5240 | 524 |
| 402 | 20230922 | 121500 | 1302629970 | 5260 | 5260 | 5260 | 5260 | 33 |
| 403 | 20230922 | 121400 | 1302456390 | 5250 | 5260 | 5260 | 5250 | 1763 |
| 404 | 20230922 | 121300 | 1293198710 | 5270 | 5260 | 5270 | 5260 | 310 |
| 405 | 20230922 | 121200 | 1291565110 | 5270 | 5260 | 5270 | 5260 | 29 |
| 406 | 20230922 | 121100 | 1291412390 | 5260 | 5270 | 5270 | 5260 | 286 |
| 407 | 20230922 | 121000 | 1289905280 | 5270 | 5270 | 5270 | 5270 | 27 |
| 408 | 20230922 | 120900 | 1289762990 | 5270 | 5270 | 5280 | 5270 | 4 |
| 409 | 20230922 | 120800 | 1289741890 | 5270 | 5270 | 5270 | 5270 | 1 |
| 410 | 20230922 | 120700 | 1289736620 | 5240 | 5260 | 5260 | 5240 | 4578 |
| 411 | 20230922 | 120600 | 1265747880 | 5240 | 5280 | 5280 | 5240 | 4000 |
| 412 | 20230922 | 120500 | 1244708250 | 5290 | 5290 | 5290 | 5290 | 0 |
| 413 | 20230922 | 120400 | 1244708250 | 5290 | 5290 | 5300 | 5290 | 257 |
| 414 | 20230922 | 120300 | 1243347980 | 5290 | 5300 | 5300 | 5290 | 116 |
| 415 | 20230922 | 120200 | 1242733240 | 5290 | 5290 | 5290 | 5290 | 11 |
| 416 | 20230922 | 120100 | 1242675050 | 5290 | 5290 | 5290 | 5290 | 57 |
| 417 | 20230922 | 120000 | 1242373520 | 5290 | 5290 | 5300 | 5290 | 258 |
| 418 | 20230922 | 115900 | 1241006310 | 5290 | 5300 | 5300 | 5290 | 495 |
| 419 | 20230922 | 115800 | 1238383390 | 5300 | 5290 | 5300 | 5290 | 5 |
| 420 | 20230922 | 115700 | 1238356920 | 5290 | 5290 | 5290 | 5290 | 7 |
| 421 | 20230922 | 115600 | 1238319890 | 5280 | 5290 | 5290 | 5280 | 229 |
| 422 | 20230922 | 115500 | 1237110750 | 5300 | 5290 | 5300 | 5290 | 25 |
| 423 | 20230922 | 115400 | 1236978380 | 5290 | 5300 | 5300 | 5290 | 920 |
| 424 | 20230922 | 115300 | 1232105380 | 5300 | 5290 | 5300 | 5290 | 264 |
| 425 | 20230922 | 115200 | 1230708730 | 5300 | 5290 | 5300 | 5290 | 255 |
| 426 | 20230922 | 115100 | 1229357550 | 5290 | 5290 | 5290 | 5280 | 413 |
| 427 | 20230922 | 115000 | 1227176780 | 5290 | 5290 | 5290 | 5290 | 3 |
| 428 | 20230922 | 114900 | 1227160910 | 5290 | 5290 | 5290 | 5290 | 6 |
| 429 | 20230922 | 114800 | 1227129170 | 5290 | 5280 | 5290 | 5280 | 474 |
| 430 | 20230922 | 114700 | 1224621720 | 5290 | 5290 | 5290 | 5290 | 8 |
| 431 | 20230922 | 114600 | 1224579400 | 5280 | 5280 | 5280 | 5280 | 500 |
| 432 | 20230922 | 114500 | 1221939400 | 5290 | 5290 | 5290 | 5290 | 13 |
| 433 | 20230922 | 114400 | 1221870630 | 5290 | 5290 | 5290 | 5290 | 2 |
| 434 | 20230922 | 114300 | 1221860050 | 5280 | 5290 | 5290 | 5280 | 45 |
| 435 | 20230922 | 114200 | 1221622020 | 5290 | 5290 | 5290 | 5280 | 91 |
| 436 | 20230922 | 114100 | 1221141000 | 5290 | 5290 | 5290 | 5290 | 6 |
| 437 | 20230922 | 114000 | 1221109260 | 5290 | 5290 | 5290 | 5290 | 6 |
| 438 | 20230922 | 113900 | 1221077520 | 5280 | 5290 | 5290 | 5280 | 22 |
| 439 | 20230922 | 113800 | 1220961330 | 5290 | 5270 | 5290 | 5270 | 8 |
| 440 | 20230922 | 113700 | 1220919030 | 5270 | 5290 | 5290 | 5270 | 878 |
| 441 | 20230922 | 113600 | 1216291770 | 5290 | 5290 | 5290 | 5290 | 388 |
| 442 | 20230922 | 113500 | 1214239250 | 5260 | 5250 | 5270 | 5250 | 107 |
| 443 | 20230922 | 113400 | 1213676490 | 5260 | 5300 | 5320 | 5240 | 11059 |
| 444 | 20230922 | 113300 | 1155562490 | 5290 | 5320 | 5330 | 5290 | 950 |
| 445 | 20230922 | 113200 | 1150527330 | 5340 | 5340 | 5340 | 5340 | 7 |
| 446 | 20230922 | 113100 | 1150489950 | 5330 | 5320 | 5330 | 5320 | 2041 |
| 447 | 20230922 | 113000 | 1139620830 | 5320 | 5320 | 5320 | 5310 | 12 |
| 448 | 20230922 | 112900 | 1139557000 | 5320 | 5300 | 5320 | 5300 | 1115 |
| 449 | 20230922 | 112800 | 1133628840 | 5290 | 5300 | 5300 | 5290 | 32 |
| 450 | 20230922 | 112700 | 1133459500 | 5300 | 5300 | 5300 | 5300 | 12 |
| 451 | 20230922 | 112600 | 1133395900 | 5300 | 5300 | 5300 | 5300 | 406 |
| 452 | 20230922 | 112500 | 1131244100 | 5310 | 5300 | 5310 | 5300 | 34 |
| 453 | 20230922 | 112400 | 1131063810 | 5300 | 5310 | 5310 | 5300 | 32 |
| 454 | 20230922 | 112300 | 1130893930 | 5310 | 5310 | 5310 | 5310 | 6 |
| 455 | 20230922 | 112200 | 1130862070 | 5300 | 5300 | 5300 | 5300 | 19 |
| 456 | 20230922 | 112100 | 1130761370 | 5300 | 5300 | 5310 | 5300 | 339 |
| 457 | 20230922 | 112000 | 1128964180 | 5310 | 5310 | 5310 | 5310 | 112 |
| 458 | 20230922 | 111900 | 1128369460 | 5310 | 5310 | 5310 | 5310 | 7 |
| 459 | 20230922 | 111800 | 1128332290 | 5310 | 5300 | 5310 | 5290 | 211 |
| 460 | 20230922 | 111700 | 1127215970 | 5320 | 5310 | 5320 | 5290 | 1822 |
| 461 | 20230922 | 111600 | 1117552080 | 5300 | 5300 | 5300 | 5290 | 1256 |
| 462 | 20230922 | 111500 | 1110895580 | 5300 | 5300 | 5300 | 5290 | 88 |
| 463 | 20230922 | 111400 | 1110429950 | 5280 | 5290 | 5290 | 5280 | 80 |
| 464 | 20230922 | 111300 | 1110007530 | 5260 | 5300 | 5300 | 5260 | 588 |
| 465 | 20230922 | 111200 | 1106904310 | 5300 | 5290 | 5300 | 5250 | 11556 |
| 466 | 20230922 | 111100 | 1046041840 | 5290 | 5300 | 5300 | 5290 | 17 |
| 467 | 20230922 | 111000 | 1045951780 | 5300 | 5300 | 5300 | 5290 | 76 |
| 468 | 20230922 | 110900 | 1045549010 | 5290 | 5300 | 5300 | 5290 | 541 |
| 469 | 20230922 | 110800 | 1042687090 | 5300 | 5300 | 5300 | 5300 | 881 |
| 470 | 20230922 | 110700 | 1038017790 | 5310 | 5310 | 5310 | 5310 | 12 |
| 471 | 20230922 | 110600 | 1037954070 | 5300 | 5300 | 5300 | 5300 | 123 |
| 472 | 20230922 | 110500 | 1037302170 | 5300 | 5300 | 5300 | 5300 | 4 |
| 473 | 20230922 | 110400 | 1037280970 | 5300 | 5290 | 5300 | 5290 | 440 |
| 474 | 20230922 | 110300 | 1034953310 | 5300 | 5310 | 5310 | 5300 | 23 |
| 475 | 20230922 | 110200 | 1034831350 | 5310 | 5310 | 5310 | 5310 | 6 |
| 476 | 20230922 | 110100 | 1034799490 | 5280 | 5300 | 5300 | 5280 | 184 |
| 477 | 20230922 | 110000 | 1033826440 | 5310 | 5310 | 5310 | 5300 | 41 |
| 478 | 20230922 | 105900 | 1033609000 | 5310 | 5310 | 5310 | 5310 | 11 |
| 479 | 20230922 | 105800 | 1033550590 | 5310 | 5310 | 5310 | 5300 | 74 |
| 480 | 20230922 | 105700 | 1033158300 | 5310 | 5310 | 5310 | 5310 | 120 |
| 481 | 20230922 | 105600 | 1032521100 | 5310 | 5310 | 5310 | 5310 | 0 |
| 482 | 20230922 | 105500 | 1032521100 | 5310 | 5310 | 5310 | 5310 | 40 |
| 483 | 20230922 | 105400 | 1032308700 | 5310 | 5310 | 5310 | 5310 | 3 |
| 484 | 20230922 | 105300 | 1032292770 | 5310 | 5310 | 5310 | 5300 | 129 |
| 485 | 20230922 | 105200 | 1031608980 | 5310 | 5310 | 5310 | 5310 | 3 |
| 486 | 20230922 | 105100 | 1031593050 | 5280 | 5310 | 5310 | 5280 | 806 |
| 487 | 20230922 | 105000 | 1027332330 | 5310 | 5310 | 5310 | 5310 | 22 |
| 488 | 20230922 | 104900 | 1027215510 | 5310 | 5310 | 5320 | 5300 | 196 |
| 489 | 20230922 | 104800 | 1026174760 | 5310 | 5300 | 5320 | 5300 | 4205 |
| 490 | 20230922 | 104700 | 1003858930 | 5290 | 5300 | 5300 | 5290 | 58 |
| 491 | 20230922 | 104600 | 1003552040 | 5280 | 5300 | 5300 | 5280 | 1259 |
| 492 | 20230922 | 104500 | 996899300 | 5280 | 5290 | 5300 | 5280 | 2168 |
| 493 | 20230922 | 104400 | 985449360 | 5290 | 5300 | 5300 | 5290 | 143 |
| 494 | 20230922 | 104300 | 984692790 | 5300 | 5310 | 5310 | 5300 | 11 |
| 495 | 20230922 | 104200 | 984634400 | 5290 | 5300 | 5300 | 5280 | 1425 |
| 496 | 20230922 | 104100 | 977108810 | 5300 | 5300 | 5300 | 5280 | 2070 |
| 497 | 20230922 | 104000 | 966154580 | 5310 | 5310 | 5310 | 5310 | 12 |
| 498 | 20230922 | 103900 | 966090860 | 5310 | 5310 | 5310 | 5310 | 0 |
| 499 | 20230922 | 103800 | 966090860 | 5310 | 5310 | 5310 | 5300 | 10 |
| 500 | 20230922 | 103700 | 966037770 | 5310 | 5310 | 5310 | 5300 | 267 |
| 501 | 20230922 | 103600 | 964620200 | 5310 | 5300 | 5310 | 5300 | 11 |
| 502 | 20230922 | 103500 | 964561830 | 5300 | 5300 | 5300 | 5300 | 518 |
| 503 | 20230922 | 103400 | 961816430 | 5300 | 5300 | 5300 | 5300 | 250 |
| 504 | 20230922 | 103300 | 960491430 | 5300 | 5300 | 5300 | 5300 | 0 |
| 505 | 20230922 | 103200 | 960491430 | 5300 | 5300 | 5300 | 5300 | 8 |
| 506 | 20230922 | 103100 | 960449030 | 5300 | 5310 | 5310 | 5300 | 10 |
| 507 | 20230922 | 103000 | 960395980 | 5280 | 5290 | 5310 | 5280 | 96 |
| 508 | 20230922 | 102900 | 959887660 | 5290 | 5300 | 5300 | 5290 | 132 |
| 509 | 20230922 | 102800 | 959189360 | 5300 | 5300 | 5300 | 5290 | 473 |
| 510 | 20230922 | 102700 | 956687060 | 5290 | 5280 | 5290 | 5280 | 60 |
| 511 | 20230922 | 102600 | 956369710 | 5290 | 5280 | 5290 | 5280 | 1292 |
| 512 | 20230922 | 102500 | 949547710 | 5280 | 5280 | 5280 | 5270 | 83 |
| 513 | 20230922 | 102400 | 949110240 | 5280 | 5270 | 5280 | 5270 | 43 |
| 514 | 20230922 | 102300 | 948883410 | 5280 | 5280 | 5280 | 5270 | 132 |
| 515 | 20230922 | 102200 | 948186700 | 5280 | 5290 | 5290 | 5280 | 6 |
| 516 | 20230922 | 102100 | 948154990 | 5290 | 5270 | 5290 | 5270 | 45 |
| 517 | 20230922 | 102000 | 947917670 | 5280 | 5280 | 5280 | 5280 | 3 |
| 518 | 20230922 | 101900 | 947901830 | 5290 | 5270 | 5290 | 5270 | 410 |
| 519 | 20230922 | 101800 | 945736930 | 5270 | 5270 | 5270 | 5270 | 1 |
| 520 | 20230922 | 101700 | 945731660 | 5260 | 5290 | 5290 | 5260 | 1160 |
| 521 | 20230922 | 101600 | 939628820 | 5300 | 5270 | 5300 | 5270 | 1013 |
| 522 | 20230922 | 101500 | 934262540 | 5280 | 5280 | 5280 | 5260 | 2325 |
| 523 | 20230922 | 101400 | 922032440 | 5280 | 5280 | 5280 | 5280 | 172 |
| 524 | 20230922 | 101300 | 921124280 | 5290 | 5280 | 5290 | 5260 | 537 |
| 525 | 20230922 | 101200 | 918295910 | 5280 | 5290 | 5290 | 5280 | 73 |
| 526 | 20230922 | 101100 | 917910050 | 5290 | 5290 | 5290 | 5290 | 99 |
| 527 | 20230922 | 101000 | 917386340 | 5280 | 5270 | 5280 | 5270 | 2357 |
| 528 | 20230922 | 100900 | 904947040 | 5270 | 5270 | 5280 | 5270 | 1397 |
| 529 | 20230922 | 100800 | 897582850 | 5270 | 5250 | 5270 | 5250 | 1036 |
| 530 | 20230922 | 100700 | 892143590 | 5260 | 5260 | 5280 | 5250 | 1519 |
| 531 | 20230922 | 100600 | 884149980 | 5250 | 5260 | 5280 | 5250 | 1251 |
| 532 | 20230922 | 100500 | 877581680 | 5250 | 5260 | 5260 | 5250 | 1497 |
| 533 | 20230922 | 100400 | 869711440 | 5280 | 5260 | 5280 | 5260 | 1654 |
| 534 | 20230922 | 100300 | 861007200 | 5260 | 5270 | 5270 | 5260 | 1243 |
| 535 | 20230922 | 100200 | 854469000 | 5280 | 5260 | 5280 | 5260 | 322 |
| 536 | 20230922 | 100100 | 852771860 | 5280 | 5270 | 5280 | 5260 | 1230 |
| 537 | 20230922 | 100000 | 846301950 | 5280 | 5270 | 5280 | 5260 | 102 |
| 538 | 20230922 | 095900 | 845763730 | 5260 | 5270 | 5270 | 5260 | 3906 |
| 539 | 20230922 | 095800 | 825200210 | 5280 | 5280 | 5280 | 5270 | 1748 |
| 540 | 20230922 | 095700 | 815979760 | 5280 | 5290 | 5290 | 5280 | 106 |
| 541 | 20230922 | 095600 | 815419950 | 5300 | 5280 | 5300 | 5280 | 621 |
| 542 | 20230922 | 095500 | 812135400 | 5290 | 5280 | 5290 | 5280 | 744 |
| 543 | 20230922 | 095400 | 808202410 | 5290 | 5300 | 5310 | 5290 | 1281 |
| 544 | 20230922 | 095300 | 801425750 | 5310 | 5300 | 5310 | 5300 | 749 |
| 545 | 20230922 | 095200 | 797455000 | 5280 | 5280 | 5290 | 5280 | 1816 |
| 546 | 20230922 | 095100 | 787861380 | 5280 | 5270 | 5280 | 5270 | 97 |
| 547 | 20230922 | 095000 | 787350100 | 5270 | 5290 | 5290 | 5270 | 124 |
| 548 | 20230922 | 094900 | 786696490 | 5290 | 5280 | 5290 | 5270 | 2075 |
| 549 | 20230922 | 094800 | 775761050 | 5290 | 5280 | 5290 | 5280 | 173 |
| 550 | 20230922 | 094700 | 774845890 | 5280 | 5280 | 5280 | 5270 | 43 |
| 551 | 20230922 | 094600 | 774618890 | 5260 | 5270 | 5270 | 5260 | 2610 |
| 552 | 20230922 | 094500 | 760890260 | 5260 | 5270 | 5280 | 5260 | 1367 |
| 553 | 20230922 | 094400 | 753692760 | 5280 | 5290 | 5290 | 5280 | 148 |
| 554 | 20230922 | 094300 | 752910130 | 5280 | 5300 | 5300 | 5280 | 1578 |
| 555 | 20230922 | 094200 | 744546750 | 5280 | 5290 | 5290 | 5260 | 4894 |
| 556 | 20230922 | 094100 | 718745670 | 5280 | 5300 | 5300 | 5280 | 273 |
| 557 | 20230922 | 094000 | 717300710 | 5280 | 5310 | 5310 | 5280 | 1304 |
| 558 | 20230922 | 093900 | 710414350 | 5280 | 5310 | 5310 | 5280 | 2007 |
| 559 | 20230922 | 093800 | 699816270 | 5300 | 5320 | 5320 | 5290 | 88 |
| 560 | 20230922 | 093700 | 699350610 | 5320 | 5290 | 5320 | 5270 | 3145 |
| 561 | 20230922 | 093600 | 682722300 | 5290 | 5280 | 5290 | 5270 | 650 |
| 562 | 20230922 | 093500 | 679292420 | 5280 | 5280 | 5290 | 5270 | 436 |
| 563 | 20230922 | 093400 | 676993210 | 5290 | 5270 | 5290 | 5270 | 878 |
| 564 | 20230922 | 093300 | 672364780 | 5270 | 5290 | 5290 | 5270 | 1264 |
| 565 | 20230922 | 093200 | 665702620 | 5260 | 5270 | 5280 | 5260 | 3421 |
| 566 | 20230922 | 093100 | 647676040 | 5270 | 5290 | 5300 | 5270 | 5322 |
| 567 | 20230922 | 093000 | 619594300 | 5290 | 5300 | 5300 | 5280 | 861 |
| 568 | 20230922 | 092900 | 615039880 | 5280 | 5300 | 5300 | 5280 | 5133 |
| 569 | 20230922 | 092800 | 587903530 | 5320 | 5320 | 5320 | 5320 | 6 |
| 570 | 20230922 | 092700 | 587871610 | 5290 | 5310 | 5320 | 5290 | 8844 |
| 571 | 20230922 | 092600 | 540982060 | 5320 | 5330 | 5330 | 5320 | 1606 |
| 572 | 20230922 | 092500 | 532436800 | 5330 | 5350 | 5350 | 5330 | 1863 |
| 573 | 20230922 | 092400 | 522496810 | 5360 | 5370 | 5370 | 5350 | 381 |
| 574 | 20230922 | 092300 | 520452300 | 5370 | 5350 | 5370 | 5350 | 1202 |
| 575 | 20230922 | 092200 | 514002080 | 5360 | 5360 | 5360 | 5360 | 7 |
| 576 | 20230922 | 092100 | 513964560 | 5370 | 5350 | 5370 | 5340 | 355 |
| 577 | 20230922 | 092000 | 512064890 | 5330 | 5350 | 5360 | 5330 | 979 |
| 578 | 20230922 | 091900 | 506829880 | 5350 | 5330 | 5350 | 5330 | 863 |
| 579 | 20230922 | 091800 | 502228960 | 5330 | 5320 | 5330 | 5320 | 587 |
| 580 | 20230922 | 091700 | 499106100 | 5320 | 5320 | 5330 | 5320 | 1695 |
| 581 | 20230922 | 091600 | 490088570 | 5310 | 5330 | 5330 | 5310 | 767 |
| 582 | 20230922 | 091500 | 486010340 | 5330 | 5320 | 5330 | 5320 | 369 |
| 583 | 20230922 | 091400 | 484047180 | 5320 | 5330 | 5340 | 5320 | 871 |
| 584 | 20230922 | 091300 | 479411300 | 5330 | 5320 | 5330 | 5320 | 282 |
| 585 | 20230922 | 091200 | 477910380 | 5320 | 5330 | 5330 | 5310 | 1759 |
| 586 | 20230922 | 091100 | 468561490 | 5320 | 5310 | 5340 | 5300 | 3291 |
| 587 | 20230922 | 091000 | 451046520 | 5300 | 5310 | 5310 | 5300 | 1426 |
| 588 | 20230922 | 090900 | 443488520 | 5310 | 5290 | 5310 | 5270 | 2885 |
| 589 | 20230922 | 090800 | 428188920 | 5300 | 5280 | 5300 | 5280 | 3713 |
| 590 | 20230922 | 090700 | 408580480 | 5280 | 5290 | 5290 | 5260 | 1761 |
| 591 | 20230922 | 090600 | 399275950 | 5260 | 5280 | 5280 | 5260 | 2845 |
| 592 | 20230922 | 090500 | 384277240 | 5280 | 5250 | 5280 | 5250 | 4377 |
| 593 | 20230922 | 090400 | 361282120 | 5240 | 5290 | 5290 | 5240 | 7248 |
| 594 | 20230922 | 090300 | 323223940 | 5250 | 5270 | 5300 | 5250 | 7360 |
| 595 | 20230922 | 090200 | 284483180 | 5270 | 5270 | 5300 | 5260 | 5929 |
| 596 | 20230922 | 090100 | 253229610 | 5270 | 5300 | 5300 | 5260 | 7895 |
| 597 | 20230922 | 090000 | 211544840 | 5300 | 5400 | 5410 | 5240 | 39606 |