30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 191300 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 7830 |
| 3 | 20230905 | 191200 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 4 | 20230905 | 191100 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 5 | 20230905 | 191000 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 6 | 20230905 | 190900 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 7 | 20230905 | 190800 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 8 | 20230905 | 190700 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 9 | 20230905 | 190600 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 10 | 20230905 | 190500 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 11 | 20230905 | 190400 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 12 | 20230905 | 190300 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 13 | 20230905 | 190200 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 14 | 20230905 | 190100 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 15 | 20230905 | 190000 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 16 | 20230905 | 185900 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 17 | 20230905 | 185800 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 18 | 20230905 | 185700 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 19 | 20230905 | 185600 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 20 | 20230905 | 185500 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 21 | 20230905 | 185400 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 22 | 20230905 | 185300 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 23 | 20230905 | 185200 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 24 | 20230905 | 185100 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 25 | 20230905 | 185000 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 26 | 20230905 | 184900 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 27 | 20230905 | 184800 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 28 | 20230905 | 184700 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 29 | 20230905 | 184600 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 30 | 20230905 | 184500 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 31 | 20230905 | 184400 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 32 | 20230905 | 184300 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 7830 |
| 33 | 20230905 | 184200 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 34 | 20230905 | 184100 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 35 | 20230905 | 184000 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 36 | 20230905 | 183900 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 37 | 20230905 | 183800 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 38 | 20230905 | 183700 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 39 | 20230905 | 183600 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 40 | 20230905 | 183500 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 41 | 20230905 | 183400 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 42 | 20230905 | 183300 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 43 | 20230905 | 183200 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 44 | 20230905 | 183100 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 45 | 20230905 | 183000 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 46 | 20230905 | 182900 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 47 | 20230905 | 182800 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 48 | 20230905 | 182700 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 49 | 20230905 | 182600 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 50 | 20230905 | 182500 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 51 | 20230905 | 182400 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 52 | 20230905 | 182300 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 53 | 20230905 | 182200 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 54 | 20230905 | 182100 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 55 | 20230905 | 182000 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 56 | 20230905 | 181900 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 57 | 20230905 | 181800 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 58 | 20230905 | 181700 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 59 | 20230905 | 181600 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 60 | 20230905 | 181500 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 61 | 20230905 | 181400 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 62 | 20230905 | 181300 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 7830 |
| 63 | 20230905 | 181200 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 64 | 20230905 | 181100 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 65 | 20230905 | 181000 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 66 | 20230905 | 180900 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 67 | 20230905 | 180800 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 68 | 20230905 | 180700 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 69 | 20230905 | 180600 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 70 | 20230905 | 180500 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 71 | 20230905 | 180400 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 72 | 20230905 | 180300 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 73 | 20230905 | 180200 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 74 | 20230905 | 180100 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 75 | 20230905 | 180000 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 76 | 20230905 | 175900 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 77 | 20230905 | 175800 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 78 | 20230905 | 175700 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 79 | 20230905 | 175600 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 80 | 20230905 | 175500 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 81 | 20230905 | 175400 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 82 | 20230905 | 175300 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 83 | 20230905 | 175200 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 84 | 20230905 | 175100 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 85 | 20230905 | 175000 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 86 | 20230905 | 174900 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 87 | 20230905 | 174800 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 88 | 20230905 | 174700 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 89 | 20230905 | 174600 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 90 | 20230905 | 174500 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 91 | 20230905 | 174400 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 92 | 20230905 | 174300 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 7830 |
| 93 | 20230905 | 174200 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 94 | 20230905 | 174100 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 95 | 20230905 | 174000 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 96 | 20230905 | 173900 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 97 | 20230905 | 173800 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 98 | 20230905 | 173700 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 99 | 20230905 | 173600 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 100 | 20230905 | 173500 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 101 | 20230905 | 173400 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 102 | 20230905 | 173300 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 103 | 20230905 | 173200 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 104 | 20230905 | 173100 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 105 | 20230905 | 173000 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 106 | 20230905 | 172900 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 107 | 20230905 | 172800 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 108 | 20230905 | 172700 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 109 | 20230905 | 172600 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 110 | 20230905 | 172500 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 111 | 20230905 | 172400 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 112 | 20230905 | 172300 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 113 | 20230905 | 172200 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 114 | 20230905 | 172100 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 115 | 20230905 | 172000 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 116 | 20230905 | 171900 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 117 | 20230905 | 171800 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 118 | 20230905 | 171700 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 119 | 20230905 | 171600 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 120 | 20230905 | 171500 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 121 | 20230905 | 171400 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 122 | 20230905 | 171300 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 7830 |
| 123 | 20230905 | 171200 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 124 | 20230905 | 171100 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 125 | 20230905 | 171000 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 126 | 20230905 | 170900 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 127 | 20230905 | 170800 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 128 | 20230905 | 170700 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 129 | 20230905 | 170600 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 130 | 20230905 | 170500 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 131 | 20230905 | 170400 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 132 | 20230905 | 170300 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 133 | 20230905 | 170200 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 134 | 20230905 | 170100 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 135 | 20230905 | 170000 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 136 | 20230905 | 165900 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 137 | 20230905 | 165800 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 138 | 20230905 | 165700 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 139 | 20230905 | 165600 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 140 | 20230905 | 165500 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 141 | 20230905 | 165400 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 142 | 20230905 | 165300 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 143 | 20230905 | 165200 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 144 | 20230905 | 165100 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 145 | 20230905 | 165000 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 146 | 20230905 | 164900 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 147 | 20230905 | 164800 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 148 | 20230905 | 164700 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 149 | 20230905 | 164600 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 150 | 20230905 | 164500 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 151 | 20230905 | 164400 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 152 | 20230905 | 164300 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 7830 |
| 153 | 20230905 | 164200 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 154 | 20230905 | 164100 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 155 | 20230905 | 164000 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 156 | 20230905 | 163900 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 157 | 20230905 | 163800 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 158 | 20230905 | 163700 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 159 | 20230905 | 163600 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 160 | 20230905 | 163500 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 161 | 20230905 | 163400 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 162 | 20230905 | 163300 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 163 | 20230905 | 163200 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 164 | 20230905 | 163100 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 165 | 20230905 | 163000 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 166 | 20230905 | 162900 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 167 | 20230905 | 162800 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 168 | 20230905 | 162700 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 169 | 20230905 | 162600 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 170 | 20230905 | 162500 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 171 | 20230905 | 162400 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 172 | 20230905 | 162300 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 173 | 20230905 | 162200 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 174 | 20230905 | 162100 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 175 | 20230905 | 162000 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 176 | 20230905 | 161900 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 177 | 20230905 | 161800 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 178 | 20230905 | 161700 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 179 | 20230905 | 161600 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 180 | 20230905 | 161500 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 181 | 20230905 | 161400 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 182 | 20230905 | 161300 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 7830 |
| 183 | 20230905 | 161200 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 184 | 20230905 | 161100 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 185 | 20230905 | 161000 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 186 | 20230905 | 160900 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 187 | 20230905 | 160800 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 188 | 20230905 | 160700 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 189 | 20230905 | 160600 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 190 | 20230905 | 160500 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 191 | 20230905 | 160400 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 192 | 20230905 | 160300 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 193 | 20230905 | 160200 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 194 | 20230905 | 160100 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 195 | 20230905 | 160000 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 196 | 20230905 | 155900 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 197 | 20230905 | 155800 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 198 | 20230905 | 155700 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 199 | 20230905 | 155600 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 200 | 20230905 | 155500 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 201 | 20230905 | 155400 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 202 | 20230905 | 155300 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 203 | 20230905 | 155200 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 204 | 20230905 | 155100 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 205 | 20230905 | 155000 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 206 | 20230905 | 154900 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 207 | 20230905 | 154800 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 208 | 20230905 | 154700 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 209 | 20230905 | 154600 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 210 | 20230905 | 154500 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 211 | 20230905 | 154400 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 212 | 20230905 | 154300 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 7830 |
| 213 | 20230905 | 154200 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 214 | 20230905 | 154100 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 215 | 20230905 | 154000 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 216 | 20230905 | 153900 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 217 | 20230905 | 153800 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 218 | 20230905 | 153700 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 219 | 20230905 | 153600 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 220 | 20230905 | 153500 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 221 | 20230905 | 153400 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 222 | 20230905 | 153300 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 223 | 20230905 | 153200 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 224 | 20230905 | 153100 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 225 | 20230905 | 153000 | 2901749390 | 5150 | 5150 | 5150 | 5150 | 7830 |
| 226 | 20230905 | 152900 | 2861424890 | 5110 | 5110 | 5110 | 5110 | 0 |
| 227 | 20230905 | 152800 | 2861424890 | 5110 | 5110 | 5110 | 5110 | 0 |
| 228 | 20230905 | 152700 | 2861424890 | 5110 | 5110 | 5110 | 5110 | 0 |
| 229 | 20230905 | 152600 | 2861424890 | 5110 | 5110 | 5110 | 5110 | 0 |
| 230 | 20230905 | 152500 | 2861424890 | 5110 | 5110 | 5110 | 5110 | 0 |
| 231 | 20230905 | 152400 | 2861424890 | 5110 | 5110 | 5110 | 5110 | 0 |
| 232 | 20230905 | 152300 | 2861424890 | 5110 | 5110 | 5110 | 5110 | 0 |
| 233 | 20230905 | 152200 | 2861424890 | 5110 | 5110 | 5110 | 5110 | 0 |
| 234 | 20230905 | 152100 | 2861424890 | 5110 | 5110 | 5110 | 5110 | 0 |
| 235 | 20230905 | 152000 | 2861424890 | 5110 | 5110 | 5110 | 5110 | 0 |
| 236 | 20230905 | 151900 | 2861424890 | 5110 | 5120 | 5120 | 5110 | 3276 |
| 237 | 20230905 | 151800 | 2844681290 | 5120 | 5120 | 5120 | 5110 | 1581 |
| 238 | 20230905 | 151700 | 2836587570 | 5120 | 5120 | 5130 | 5120 | 2131 |
| 239 | 20230905 | 151600 | 2825674760 | 5120 | 5120 | 5130 | 5120 | 3310 |
| 240 | 20230905 | 151500 | 2808727460 | 5130 | 5120 | 5130 | 5120 | 179 |
| 241 | 20230905 | 151400 | 2807810960 | 5120 | 5130 | 5130 | 5110 | 1659 |
| 242 | 20230905 | 151300 | 2799317620 | 5130 | 5130 | 5130 | 5120 | 2830 |
| 243 | 20230905 | 151200 | 2784822390 | 5130 | 5130 | 5130 | 5130 | 657 |
| 244 | 20230905 | 151100 | 2781451980 | 5130 | 5140 | 5140 | 5130 | 673 |
| 245 | 20230905 | 151000 | 2777998470 | 5140 | 5130 | 5140 | 5130 | 357 |
| 246 | 20230905 | 150900 | 2776164860 | 5130 | 5130 | 5140 | 5120 | 700 |
| 247 | 20230905 | 150800 | 2772571180 | 5140 | 5120 | 5140 | 5110 | 1775 |
| 248 | 20230905 | 150700 | 2763485430 | 5140 | 5130 | 5140 | 5130 | 34 |
| 249 | 20230905 | 150600 | 2763311000 | 5110 | 5130 | 5130 | 5110 | 2006 |
| 250 | 20230905 | 150500 | 2753048550 | 5110 | 5120 | 5130 | 5110 | 6688 |
| 251 | 20230905 | 150400 | 2718860340 | 5120 | 5120 | 5140 | 5120 | 201 |
| 252 | 20230905 | 150300 | 2717829780 | 5120 | 5130 | 5130 | 5110 | 13715 |
| 253 | 20230905 | 150200 | 2647643140 | 5130 | 5130 | 5140 | 5130 | 932 |
| 254 | 20230905 | 150100 | 2642854680 | 5140 | 5140 | 5140 | 5130 | 1492 |
| 255 | 20230905 | 150000 | 2635186070 | 5140 | 5140 | 5140 | 5140 | 643 |
| 256 | 20230905 | 145900 | 2631881050 | 5140 | 5140 | 5140 | 5140 | 620 |
| 257 | 20230905 | 145800 | 2628694250 | 5130 | 5140 | 5140 | 5130 | 300 |
| 258 | 20230905 | 145700 | 2627154250 | 5140 | 5130 | 5140 | 5130 | 182 |
| 259 | 20230905 | 145600 | 2626219610 | 5140 | 5140 | 5140 | 5140 | 262 |
| 260 | 20230905 | 145500 | 2624872930 | 5150 | 5130 | 5150 | 5130 | 652 |
| 261 | 20230905 | 145400 | 2621523190 | 5130 | 5130 | 5140 | 5130 | 3061 |
| 262 | 20230905 | 145300 | 2605820240 | 5130 | 5130 | 5130 | 5130 | 722 |
| 263 | 20230905 | 145200 | 2602116380 | 5130 | 5140 | 5140 | 5130 | 243 |
| 264 | 20230905 | 145100 | 2600869490 | 5140 | 5140 | 5140 | 5140 | 498 |
| 265 | 20230905 | 145000 | 2598309770 | 5120 | 5150 | 5150 | 5120 | 4564 |
| 266 | 20230905 | 144900 | 2574926310 | 5150 | 5140 | 5150 | 5120 | 582 |
| 267 | 20230905 | 144800 | 2571943130 | 5160 | 5150 | 5160 | 5150 | 501 |
| 268 | 20230905 | 144700 | 2569362970 | 5150 | 5130 | 5150 | 5130 | 901 |
| 269 | 20230905 | 144600 | 2564731570 | 5120 | 5140 | 5140 | 5120 | 716 |
| 270 | 20230905 | 144500 | 2561055490 | 5120 | 5140 | 5140 | 5120 | 13463 |
| 271 | 20230905 | 144400 | 2492068300 | 5140 | 5140 | 5140 | 5140 | 17 |
| 272 | 20230905 | 144300 | 2491980920 | 5140 | 5140 | 5140 | 5130 | 262 |
| 273 | 20230905 | 144200 | 2490635360 | 5140 | 5140 | 5140 | 5140 | 28 |
| 274 | 20230905 | 144100 | 2490491440 | 5140 | 5140 | 5140 | 5140 | 1 |
| 275 | 20230905 | 144000 | 2490486300 | 5140 | 5140 | 5140 | 5130 | 72 |
| 276 | 20230905 | 143900 | 2490116720 | 5140 | 5140 | 5140 | 5140 | 5 |
| 277 | 20230905 | 143800 | 2490091020 | 5140 | 5140 | 5140 | 5130 | 370 |
| 278 | 20230905 | 143700 | 2488192620 | 5130 | 5140 | 5140 | 5130 | 30 |
| 279 | 20230905 | 143600 | 2488038660 | 5150 | 5140 | 5150 | 5140 | 375 |
| 280 | 20230905 | 143500 | 2486108670 | 5140 | 5130 | 5150 | 5130 | 2803 |
| 281 | 20230905 | 143400 | 2471729240 | 5120 | 5130 | 5130 | 5120 | 2162 |
| 282 | 20230905 | 143300 | 2460643280 | 5150 | 5140 | 5150 | 5130 | 1955 |
| 283 | 20230905 | 143200 | 2450614070 | 5130 | 5160 | 5160 | 5120 | 1731 |
| 284 | 20230905 | 143100 | 2441743220 | 5120 | 5150 | 5150 | 5120 | 11727 |
| 285 | 20230905 | 143000 | 2381520990 | 5150 | 5150 | 5150 | 5150 | 4 |
| 286 | 20230905 | 142900 | 2381500390 | 5150 | 5150 | 5150 | 5150 | 4 |
| 287 | 20230905 | 142800 | 2381479790 | 5150 | 5140 | 5150 | 5140 | 380 |
| 288 | 20230905 | 142700 | 2379525790 | 5140 | 5140 | 5140 | 5140 | 0 |
| 289 | 20230905 | 142600 | 2379525790 | 5140 | 5150 | 5150 | 5140 | 819 |
| 290 | 20230905 | 142500 | 2375315290 | 5150 | 5160 | 5160 | 5150 | 522 |
| 291 | 20230905 | 142400 | 2372621980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 292 | 20230905 | 142300 | 2372621980 | 5160 | 5140 | 5160 | 5140 | 63 |
| 293 | 20230905 | 142200 | 2372298110 | 5140 | 5140 | 5140 | 5130 | 182 |
| 294 | 20230905 | 142100 | 2371363630 | 5130 | 5150 | 5150 | 5130 | 2400 |
| 295 | 20230905 | 142000 | 2359046140 | 5150 | 5160 | 5160 | 5150 | 190 |
| 296 | 20230905 | 141900 | 2358067140 | 5160 | 5140 | 5160 | 5140 | 153 |
| 297 | 20230905 | 141800 | 2357280560 | 5140 | 5140 | 5140 | 5140 | 262 |
| 298 | 20230905 | 141700 | 2355933880 | 5140 | 5150 | 5160 | 5140 | 3174 |
| 299 | 20230905 | 141600 | 2339611880 | 5150 | 5150 | 5150 | 5150 | 244 |
| 300 | 20230905 | 141500 | 2338355280 | 5150 | 5150 | 5150 | 5150 | 266 |
| 301 | 20230905 | 141400 | 2336985380 | 5140 | 5150 | 5150 | 5140 | 591 |
| 302 | 20230905 | 141300 | 2333942750 | 5150 | 5150 | 5150 | 5150 | 181 |
| 303 | 20230905 | 141200 | 2333010600 | 5150 | 5150 | 5150 | 5150 | 382 |
| 304 | 20230905 | 141100 | 2331043300 | 5150 | 5150 | 5150 | 5150 | 460 |
| 305 | 20230905 | 141000 | 2328674300 | 5170 | 5150 | 5170 | 5150 | 40 |
| 306 | 20230905 | 140900 | 2328467900 | 5180 | 5180 | 5180 | 5180 | 1 |
| 307 | 20230905 | 140800 | 2328462720 | 5180 | 5130 | 5180 | 5130 | 23946 |
| 308 | 20230905 | 140700 | 2205618140 | 5140 | 5140 | 5140 | 5130 | 435 |
| 309 | 20230905 | 140600 | 2203384260 | 5130 | 5150 | 5150 | 5130 | 4411 |
| 310 | 20230905 | 140500 | 2180711890 | 5160 | 5170 | 5170 | 5150 | 5787 |
| 311 | 20230905 | 140400 | 2150879940 | 5170 | 5170 | 5180 | 5170 | 1152 |
| 312 | 20230905 | 140300 | 2144924050 | 5170 | 5170 | 5170 | 5170 | 9 |
| 313 | 20230905 | 140200 | 2144877520 | 5170 | 5180 | 5180 | 5170 | 2501 |
| 314 | 20230905 | 140100 | 2131947330 | 5180 | 5190 | 5190 | 5180 | 303 |
| 315 | 20230905 | 140000 | 2130374790 | 5190 | 5190 | 5190 | 5190 | 0 |
| 316 | 20230905 | 135900 | 2130374790 | 5190 | 5190 | 5190 | 5190 | 1 |
| 317 | 20230905 | 135800 | 2130369600 | 5190 | 5180 | 5190 | 5180 | 986 |
| 318 | 20230905 | 135700 | 2125262090 | 5170 | 5170 | 5180 | 5170 | 207 |
| 319 | 20230905 | 135600 | 2124190930 | 5170 | 5170 | 5170 | 5170 | 224 |
| 320 | 20230905 | 135500 | 2123032850 | 5170 | 5170 | 5180 | 5170 | 38 |
| 321 | 20230905 | 135400 | 2122836380 | 5160 | 5170 | 5170 | 5160 | 396 |
| 322 | 20230905 | 135300 | 2120790660 | 5170 | 5170 | 5170 | 5170 | 579 |
| 323 | 20230905 | 135200 | 2117797230 | 5170 | 5170 | 5180 | 5170 | 211 |
| 324 | 20230905 | 135100 | 2116704340 | 5170 | 5170 | 5170 | 5170 | 1 |
| 325 | 20230905 | 135000 | 2116699170 | 5170 | 5170 | 5170 | 5170 | 10 |
| 326 | 20230905 | 134900 | 2116647470 | 5170 | 5170 | 5170 | 5170 | 248 |
| 327 | 20230905 | 134800 | 2115365310 | 5170 | 5170 | 5170 | 5170 | 5 |
| 328 | 20230905 | 134700 | 2115339460 | 5170 | 5170 | 5170 | 5160 | 4029 |
| 329 | 20230905 | 134600 | 2094509810 | 5170 | 5160 | 5170 | 5160 | 111 |
| 330 | 20230905 | 134500 | 2093936550 | 5160 | 5170 | 5170 | 5160 | 181 |
| 331 | 20230905 | 134400 | 2093002570 | 5160 | 5160 | 5160 | 5160 | 1004 |
| 332 | 20230905 | 134300 | 2087821930 | 5170 | 5160 | 5180 | 5160 | 2252 |
| 333 | 20230905 | 134200 | 2076201070 | 5160 | 5160 | 5160 | 5160 | 0 |
| 334 | 20230905 | 134100 | 2076201070 | 5160 | 5160 | 5160 | 5160 | 1704 |
| 335 | 20230905 | 134000 | 2067408430 | 5180 | 5180 | 5180 | 5180 | 51 |
| 336 | 20230905 | 133900 | 2067144250 | 5180 | 5170 | 5180 | 5170 | 237 |
| 337 | 20230905 | 133800 | 2065917960 | 5180 | 5170 | 5180 | 5170 | 24 |
| 338 | 20230905 | 133700 | 2065793860 | 5170 | 5170 | 5170 | 5170 | 303 |
| 339 | 20230905 | 133600 | 2064227350 | 5170 | 5170 | 5170 | 5170 | 0 |
| 340 | 20230905 | 133500 | 2064227350 | 5170 | 5170 | 5170 | 5170 | 51 |
| 341 | 20230905 | 133400 | 2063963680 | 5170 | 5170 | 5170 | 5170 | 113 |
| 342 | 20230905 | 133300 | 2063379470 | 5170 | 5160 | 5170 | 5160 | 126 |
| 343 | 20230905 | 133200 | 2062728190 | 5160 | 5160 | 5160 | 5160 | 90 |
| 344 | 20230905 | 133100 | 2062263790 | 5160 | 5160 | 5160 | 5160 | 2 |
| 345 | 20230905 | 133000 | 2062253470 | 5160 | 5160 | 5160 | 5160 | 8 |
| 346 | 20230905 | 132900 | 2062212190 | 5160 | 5150 | 5160 | 5150 | 119 |
| 347 | 20230905 | 132800 | 2061598340 | 5150 | 5150 | 5150 | 5150 | 588 |
| 348 | 20230905 | 132700 | 2058570140 | 5150 | 5150 | 5170 | 5150 | 4073 |
| 349 | 20230905 | 132600 | 2037593130 | 5150 | 5160 | 5160 | 5150 | 3000 |
| 350 | 20230905 | 132500 | 2022143030 | 5170 | 5150 | 5170 | 5150 | 1112 |
| 351 | 20230905 | 132400 | 2016414980 | 5150 | 5160 | 5160 | 5150 | 5616 |
| 352 | 20230905 | 132300 | 1987492530 | 5160 | 5160 | 5170 | 5160 | 3038 |
| 353 | 20230905 | 132200 | 1971815480 | 5160 | 5160 | 5160 | 5160 | 230 |
| 354 | 20230905 | 132100 | 1970628680 | 5160 | 5170 | 5170 | 5160 | 1650 |
| 355 | 20230905 | 132000 | 1962098260 | 5180 | 5180 | 5180 | 5180 | 12 |
| 356 | 20230905 | 131900 | 1962036100 | 5180 | 5180 | 5180 | 5180 | 71 |
| 357 | 20230905 | 131800 | 1961668320 | 5190 | 5170 | 5190 | 5170 | 163 |
| 358 | 20230905 | 131700 | 1960825590 | 5170 | 5170 | 5170 | 5170 | 85 |
| 359 | 20230905 | 131600 | 1960386140 | 5170 | 5160 | 5170 | 5160 | 1890 |
| 360 | 20230905 | 131500 | 1950632730 | 5160 | 5160 | 5160 | 5160 | 616 |
| 361 | 20230905 | 131400 | 1947454170 | 5160 | 5160 | 5160 | 5160 | 1000 |
| 362 | 20230905 | 131300 | 1942294170 | 5160 | 5170 | 5170 | 5160 | 2403 |
| 363 | 20230905 | 131200 | 1929894660 | 5170 | 5160 | 5170 | 5160 | 310 |
| 364 | 20230905 | 131100 | 1928294960 | 5170 | 5170 | 5170 | 5170 | 1 |
| 365 | 20230905 | 131000 | 1928289790 | 5170 | 5170 | 5170 | 5170 | 0 |
| 366 | 20230905 | 130900 | 1928289790 | 5170 | 5170 | 5170 | 5170 | 1228 |
| 367 | 20230905 | 130800 | 1921941030 | 5170 | 5180 | 5180 | 5170 | 2125 |
| 368 | 20230905 | 130700 | 1910943300 | 5180 | 5180 | 5180 | 5180 | 8 |
| 369 | 20230905 | 130600 | 1910901860 | 5180 | 5180 | 5180 | 5180 | 57 |
| 370 | 20230905 | 130500 | 1910606600 | 5180 | 5180 | 5180 | 5180 | 155 |
| 371 | 20230905 | 130400 | 1909803700 | 5180 | 5180 | 5180 | 5180 | 6 |
| 372 | 20230905 | 130300 | 1909772620 | 5180 | 5180 | 5180 | 5180 | 115 |
| 373 | 20230905 | 130200 | 1909176920 | 5180 | 5180 | 5180 | 5180 | 25 |
| 374 | 20230905 | 130100 | 1909047420 | 5190 | 5180 | 5190 | 5180 | 43 |
| 375 | 20230905 | 130000 | 1908824660 | 5190 | 5180 | 5190 | 5180 | 640 |
| 376 | 20230905 | 125900 | 1905508940 | 5180 | 5180 | 5180 | 5180 | 190 |
| 377 | 20230905 | 125800 | 1904524740 | 5180 | 5180 | 5180 | 5180 | 84 |
| 378 | 20230905 | 125700 | 1904089620 | 5180 | 5180 | 5180 | 5180 | 2289 |
| 379 | 20230905 | 125600 | 1892232600 | 5180 | 5190 | 5190 | 5180 | 7 |
| 380 | 20230905 | 125500 | 1892196330 | 5190 | 5190 | 5190 | 5190 | 101 |
| 381 | 20230905 | 125400 | 1891672140 | 5200 | 5190 | 5200 | 5190 | 1380 |
| 382 | 20230905 | 125300 | 1884498280 | 5190 | 5190 | 5190 | 5190 | 149 |
| 383 | 20230905 | 125200 | 1883724970 | 5190 | 5190 | 5190 | 5190 | 241 |
| 384 | 20230905 | 125100 | 1882474180 | 5190 | 5190 | 5190 | 5190 | 50 |
| 385 | 20230905 | 125000 | 1882214680 | 5190 | 5190 | 5190 | 5190 | 2 |
| 386 | 20230905 | 124900 | 1882204300 | 5190 | 5190 | 5190 | 5190 | 35 |
| 387 | 20230905 | 124800 | 1882022650 | 5180 | 5180 | 5180 | 5180 | 21 |
| 388 | 20230905 | 124700 | 1881913870 | 5190 | 5190 | 5190 | 5190 | 959 |
| 389 | 20230905 | 124600 | 1876936660 | 5180 | 5180 | 5180 | 5180 | 40 |
| 390 | 20230905 | 124500 | 1876729460 | 5180 | 5180 | 5180 | 5180 | 0 |
| 391 | 20230905 | 124400 | 1876729460 | 5180 | 5190 | 5190 | 5180 | 200 |
| 392 | 20230905 | 124300 | 1875692450 | 5180 | 5190 | 5190 | 5180 | 103 |
| 393 | 20230905 | 124200 | 1875157890 | 5190 | 5190 | 5190 | 5190 | 658 |
| 394 | 20230905 | 124100 | 1871742870 | 5190 | 5190 | 5190 | 5190 | 2 |
| 395 | 20230905 | 124000 | 1871732490 | 5200 | 5210 | 5210 | 5190 | 2905 |
| 396 | 20230905 | 123900 | 1856635500 | 5210 | 5200 | 5210 | 5200 | 3844 |
| 397 | 20230905 | 123800 | 1836642600 | 5200 | 5200 | 5200 | 5200 | 623 |
| 398 | 20230905 | 123700 | 1833403000 | 5200 | 5190 | 5200 | 5190 | 209 |
| 399 | 20230905 | 123600 | 1832316210 | 5190 | 5190 | 5190 | 5190 | 520 |
| 400 | 20230905 | 123500 | 1829617410 | 5190 | 5190 | 5190 | 5180 | 526 |
| 401 | 20230905 | 123400 | 1826887710 | 5190 | 5200 | 5200 | 5190 | 234 |
| 402 | 20230905 | 123300 | 1825672250 | 5200 | 5200 | 5200 | 5200 | 104 |
| 403 | 20230905 | 123200 | 1825131450 | 5190 | 5190 | 5190 | 5190 | 3657 |
| 404 | 20230905 | 123100 | 1806151620 | 5180 | 5180 | 5180 | 5180 | 0 |
| 405 | 20230905 | 123000 | 1806151620 | 5180 | 5180 | 5180 | 5180 | 1392 |
| 406 | 20230905 | 122900 | 1798941060 | 5170 | 5160 | 5170 | 5160 | 2514 |
| 407 | 20230905 | 122800 | 1785963670 | 5160 | 5160 | 5160 | 5160 | 52 |
| 408 | 20230905 | 122700 | 1785695350 | 5170 | 5170 | 5170 | 5160 | 569 |
| 409 | 20230905 | 122600 | 1782758750 | 5170 | 5170 | 5180 | 5170 | 350 |
| 410 | 20230905 | 122500 | 1780947450 | 5170 | 5180 | 5180 | 5170 | 102 |
| 411 | 20230905 | 122400 | 1780419110 | 5160 | 5180 | 5180 | 5160 | 2501 |
| 412 | 20230905 | 122300 | 1767473150 | 5180 | 5180 | 5180 | 5180 | 38 |
| 413 | 20230905 | 122200 | 1767276310 | 5170 | 5170 | 5170 | 5170 | 739 |
| 414 | 20230905 | 122100 | 1763455680 | 5170 | 5170 | 5170 | 5170 | 0 |
| 415 | 20230905 | 122000 | 1763455680 | 5170 | 5170 | 5170 | 5170 | 10 |
| 416 | 20230905 | 121900 | 1763403980 | 5170 | 5180 | 5180 | 5170 | 52 |
| 417 | 20230905 | 121800 | 1763134630 | 5170 | 5170 | 5170 | 5160 | 236 |
| 418 | 20230905 | 121700 | 1761916770 | 5170 | 5170 | 5170 | 5170 | 44 |
| 419 | 20230905 | 121600 | 1761689290 | 5170 | 5170 | 5170 | 5170 | 6 |
| 420 | 20230905 | 121500 | 1761658270 | 5160 | 5170 | 5170 | 5160 | 180 |
| 421 | 20230905 | 121400 | 1760729170 | 5170 | 5170 | 5170 | 5170 | 333 |
| 422 | 20230905 | 121300 | 1759007560 | 5170 | 5170 | 5170 | 5170 | 181 |
| 423 | 20230905 | 121200 | 1758071790 | 5170 | 5170 | 5180 | 5170 | 409 |
| 424 | 20230905 | 121100 | 1755957230 | 5180 | 5180 | 5180 | 5180 | 1 |
| 425 | 20230905 | 121000 | 1755952050 | 5160 | 5170 | 5170 | 5160 | 322 |
| 426 | 20230905 | 120900 | 1754288530 | 5170 | 5170 | 5170 | 5170 | 0 |
| 427 | 20230905 | 120800 | 1754288530 | 5170 | 5180 | 5180 | 5170 | 1874 |
| 428 | 20230905 | 120700 | 1744581220 | 5180 | 5170 | 5180 | 5170 | 35 |
| 429 | 20230905 | 120600 | 1744400240 | 5170 | 5170 | 5170 | 5170 | 2471 |
| 430 | 20230905 | 120500 | 1731625170 | 5170 | 5170 | 5170 | 5170 | 97 |
| 431 | 20230905 | 120400 | 1731123680 | 5170 | 5180 | 5180 | 5170 | 251 |
| 432 | 20230905 | 120300 | 1729825960 | 5180 | 5170 | 5180 | 5170 | 1047 |
| 433 | 20230905 | 120200 | 1724402680 | 5170 | 5170 | 5170 | 5170 | 21 |
| 434 | 20230905 | 120100 | 1724294110 | 5170 | 5160 | 5170 | 5160 | 475 |
| 435 | 20230905 | 120000 | 1721839370 | 5170 | 5170 | 5170 | 5170 | 100 |
| 436 | 20230905 | 115900 | 1721322370 | 5170 | 5170 | 5170 | 5170 | 212 |
| 437 | 20230905 | 115800 | 1720226330 | 5170 | 5170 | 5170 | 5170 | 3 |
| 438 | 20230905 | 115700 | 1720210820 | 5180 | 5170 | 5180 | 5170 | 209 |
| 439 | 20230905 | 115600 | 1719130140 | 5170 | 5170 | 5170 | 5170 | 169 |
| 440 | 20230905 | 115500 | 1718256410 | 5170 | 5170 | 5170 | 5170 | 500 |
| 441 | 20230905 | 115400 | 1715671410 | 5170 | 5160 | 5170 | 5160 | 1038 |
| 442 | 20230905 | 115300 | 1710305050 | 5160 | 5160 | 5160 | 5160 | 182 |
| 443 | 20230905 | 115200 | 1709365930 | 5160 | 5160 | 5160 | 5160 | 98 |
| 444 | 20230905 | 115100 | 1708860250 | 5160 | 5160 | 5160 | 5160 | 4844 |
| 445 | 20230905 | 115000 | 1683865210 | 5160 | 5160 | 5160 | 5160 | 0 |
| 446 | 20230905 | 114900 | 1683865210 | 5160 | 5160 | 5170 | 5160 | 500 |
| 447 | 20230905 | 114800 | 1681283430 | 5160 | 5160 | 5160 | 5160 | 485 |
| 448 | 20230905 | 114700 | 1678780830 | 5160 | 5160 | 5160 | 5160 | 38 |
| 449 | 20230905 | 114600 | 1678584750 | 5170 | 5170 | 5170 | 5170 | 1000 |
| 450 | 20230905 | 114500 | 1673414750 | 5160 | 5160 | 5170 | 5160 | 24 |
| 451 | 20230905 | 114400 | 1673290700 | 5160 | 5160 | 5160 | 5160 | 23 |
| 452 | 20230905 | 114300 | 1673172020 | 5170 | 5170 | 5170 | 5170 | 12 |
| 453 | 20230905 | 114200 | 1673109980 | 5170 | 5160 | 5170 | 5160 | 626 |
| 454 | 20230905 | 114100 | 1669873820 | 5160 | 5160 | 5160 | 5160 | 162 |
| 455 | 20230905 | 114000 | 1669037900 | 5160 | 5160 | 5160 | 5160 | 10 |
| 456 | 20230905 | 113900 | 1668986300 | 5160 | 5160 | 5160 | 5160 | 719 |
| 457 | 20230905 | 113800 | 1665276260 | 5170 | 5160 | 5170 | 5160 | 81 |
| 458 | 20230905 | 113700 | 1664857700 | 5170 | 5170 | 5170 | 5170 | 301 |
| 459 | 20230905 | 113600 | 1663301530 | 5170 | 5160 | 5170 | 5160 | 277 |
| 460 | 20230905 | 113500 | 1661871710 | 5160 | 5160 | 5160 | 5160 | 350 |
| 461 | 20230905 | 113400 | 1660065710 | 5160 | 5160 | 5160 | 5160 | 189 |
| 462 | 20230905 | 113300 | 1659090470 | 5150 | 5160 | 5160 | 5150 | 68 |
| 463 | 20230905 | 113200 | 1658739790 | 5150 | 5160 | 5160 | 5150 | 128 |
| 464 | 20230905 | 113100 | 1658080490 | 5150 | 5140 | 5150 | 5140 | 535 |
| 465 | 20230905 | 113000 | 1655326900 | 5150 | 5150 | 5150 | 5150 | 633 |
| 466 | 20230905 | 112900 | 1652066950 | 5140 | 5150 | 5150 | 5140 | 9859 |
| 467 | 20230905 | 112800 | 1601391310 | 5140 | 5150 | 5150 | 5140 | 3051 |
| 468 | 20230905 | 112700 | 1585678670 | 5150 | 5160 | 5160 | 5150 | 222 |
| 469 | 20230905 | 112600 | 1584534120 | 5160 | 5160 | 5170 | 5160 | 2331 |
| 470 | 20230905 | 112500 | 1572501870 | 5170 | 5170 | 5170 | 5170 | 10 |
| 471 | 20230905 | 112400 | 1572450170 | 5170 | 5160 | 5170 | 5160 | 81 |
| 472 | 20230905 | 112300 | 1572031740 | 5160 | 5170 | 5170 | 5160 | 455 |
| 473 | 20230905 | 112200 | 1569683600 | 5160 | 5160 | 5160 | 5160 | 28 |
| 474 | 20230905 | 112100 | 1569539120 | 5150 | 5160 | 5160 | 5150 | 116 |
| 475 | 20230905 | 112000 | 1568940640 | 5190 | 5180 | 5190 | 5150 | 6795 |
| 476 | 20230905 | 111900 | 1533866310 | 5180 | 5180 | 5180 | 5180 | 16 |
| 477 | 20230905 | 111800 | 1533783430 | 5180 | 5180 | 5180 | 5180 | 25 |
| 478 | 20230905 | 111700 | 1533653930 | 5180 | 5170 | 5180 | 5170 | 371 |
| 479 | 20230905 | 111600 | 1531732740 | 5180 | 5180 | 5180 | 5180 | 206 |
| 480 | 20230905 | 111500 | 1530665660 | 5180 | 5180 | 5190 | 5180 | 487 |
| 481 | 20230905 | 111400 | 1528142620 | 5180 | 5180 | 5180 | 5180 | 51 |
| 482 | 20230905 | 111300 | 1527878440 | 5180 | 5180 | 5180 | 5180 | 214 |
| 483 | 20230905 | 111200 | 1526769920 | 5190 | 5190 | 5200 | 5180 | 213 |
| 484 | 20230905 | 111100 | 1525664010 | 5190 | 5170 | 5190 | 5170 | 19 |
| 485 | 20230905 | 111000 | 1525565750 | 5170 | 5170 | 5170 | 5170 | 0 |
| 486 | 20230905 | 110900 | 1525565750 | 5170 | 5170 | 5170 | 5170 | 61 |
| 487 | 20230905 | 110800 | 1525250380 | 5170 | 5180 | 5180 | 5170 | 509 |
| 488 | 20230905 | 110700 | 1522618840 | 5180 | 5190 | 5190 | 5170 | 5025 |
| 489 | 20230905 | 110600 | 1496639330 | 5190 | 5180 | 5200 | 5180 | 743 |
| 490 | 20230905 | 110500 | 1492778340 | 5200 | 5180 | 5200 | 5180 | 15 |
| 491 | 20230905 | 110400 | 1492700520 | 5180 | 5190 | 5200 | 5180 | 1050 |
| 492 | 20230905 | 110300 | 1487261270 | 5190 | 5180 | 5200 | 5180 | 544 |
| 493 | 20230905 | 110200 | 1484443230 | 5180 | 5180 | 5180 | 5180 | 98 |
| 494 | 20230905 | 110100 | 1483935590 | 5180 | 5190 | 5190 | 5180 | 3 |
| 495 | 20230905 | 110000 | 1483920030 | 5180 | 5190 | 5200 | 5180 | 517 |
| 496 | 20230905 | 105900 | 1481240910 | 5200 | 5200 | 5200 | 5200 | 121 |
| 497 | 20230905 | 105800 | 1480611710 | 5200 | 5190 | 5200 | 5190 | 349 |
| 498 | 20230905 | 105700 | 1478800380 | 5190 | 5190 | 5190 | 5190 | 319 |
| 499 | 20230905 | 105600 | 1477144770 | 5190 | 5190 | 5190 | 5190 | 983 |
| 500 | 20230905 | 105500 | 1472043000 | 5190 | 5180 | 5190 | 5180 | 3 |
| 501 | 20230905 | 105400 | 1472027440 | 5170 | 5170 | 5170 | 5160 | 5124 |
| 502 | 20230905 | 105300 | 1445540080 | 5170 | 5170 | 5170 | 5160 | 469 |
| 503 | 20230905 | 105200 | 1443115970 | 5170 | 5160 | 5170 | 5160 | 508 |
| 504 | 20230905 | 105100 | 1440490680 | 5160 | 5160 | 5160 | 5160 | 340 |
| 505 | 20230905 | 105000 | 1438736280 | 5160 | 5160 | 5160 | 5160 | 200 |
| 506 | 20230905 | 104900 | 1437704280 | 5160 | 5160 | 5160 | 5160 | 268 |
| 507 | 20230905 | 104800 | 1436321400 | 5150 | 5150 | 5160 | 5150 | 507 |
| 508 | 20230905 | 104700 | 1433709880 | 5150 | 5160 | 5160 | 5150 | 100 |
| 509 | 20230905 | 104600 | 1433193980 | 5160 | 5150 | 5160 | 5150 | 844 |
| 510 | 20230905 | 104500 | 1428839240 | 5160 | 5160 | 5160 | 5160 | 48 |
| 511 | 20230905 | 104400 | 1428591560 | 5160 | 5160 | 5160 | 5160 | 1061 |
| 512 | 20230905 | 104300 | 1423116800 | 5160 | 5170 | 5170 | 5160 | 27 |
| 513 | 20230905 | 104200 | 1422977330 | 5170 | 5170 | 5170 | 5170 | 16 |
| 514 | 20230905 | 104100 | 1422894610 | 5170 | 5160 | 5170 | 5160 | 910 |
| 515 | 20230905 | 104000 | 1418198950 | 5170 | 5170 | 5170 | 5150 | 718 |
| 516 | 20230905 | 103900 | 1414501170 | 5180 | 5190 | 5190 | 5150 | 4698 |
| 517 | 20230905 | 103800 | 1390261090 | 5190 | 5180 | 5190 | 5170 | 90 |
| 518 | 20230905 | 103700 | 1389795380 | 5190 | 5180 | 5190 | 5180 | 1001 |
| 519 | 20230905 | 103600 | 1384610190 | 5180 | 5180 | 5180 | 5170 | 206 |
| 520 | 20230905 | 103500 | 1383544110 | 5170 | 5160 | 5170 | 5160 | 201 |
| 521 | 20230905 | 103400 | 1382505950 | 5160 | 5180 | 5180 | 5160 | 1955 |
| 522 | 20230905 | 103300 | 1372406110 | 5180 | 5170 | 5180 | 5170 | 4 |
| 523 | 20230905 | 103200 | 1372385400 | 5160 | 5180 | 5180 | 5160 | 129 |
| 524 | 20230905 | 103100 | 1371719560 | 5160 | 5160 | 5180 | 5160 | 133 |
| 525 | 20230905 | 103000 | 1371033260 | 5160 | 5170 | 5190 | 5160 | 22 |
| 526 | 20230905 | 102900 | 1370919500 | 5170 | 5170 | 5170 | 5170 | 764 |
| 527 | 20230905 | 102800 | 1366969620 | 5190 | 5190 | 5190 | 5190 | 0 |
| 528 | 20230905 | 102700 | 1366969620 | 5190 | 5180 | 5190 | 5180 | 71 |
| 529 | 20230905 | 102600 | 1366601830 | 5180 | 5180 | 5180 | 5180 | 1069 |
| 530 | 20230905 | 102500 | 1361064410 | 5180 | 5160 | 5180 | 5160 | 129 |
| 531 | 20230905 | 102400 | 1360398330 | 5160 | 5170 | 5170 | 5160 | 126 |
| 532 | 20230905 | 102300 | 1359748060 | 5160 | 5160 | 5160 | 5160 | 0 |
| 533 | 20230905 | 102200 | 1359748060 | 5160 | 5160 | 5180 | 5160 | 660 |
| 534 | 20230905 | 102100 | 1356331360 | 5150 | 5150 | 5160 | 5150 | 51 |
| 535 | 20230905 | 102000 | 1356068460 | 5150 | 5140 | 5180 | 5140 | 105 |
| 536 | 20230905 | 101900 | 1355527030 | 5150 | 5140 | 5150 | 5140 | 500 |
| 537 | 20230905 | 101800 | 1352954030 | 5140 | 5180 | 5180 | 5140 | 21448 |
| 538 | 20230905 | 101700 | 1242377730 | 5180 | 5190 | 5200 | 5180 | 504 |
| 539 | 20230905 | 101600 | 1239764500 | 5200 | 5180 | 5200 | 5180 | 642 |
| 540 | 20230905 | 101500 | 1236437070 | 5190 | 5190 | 5190 | 5180 | 699 |
| 541 | 20230905 | 101400 | 1232812650 | 5190 | 5180 | 5190 | 5180 | 226 |
| 542 | 20230905 | 101300 | 1231639720 | 5190 | 5180 | 5190 | 5180 | 255 |
| 543 | 20230905 | 101200 | 1230318640 | 5180 | 5180 | 5180 | 5180 | 418 |
| 544 | 20230905 | 101100 | 1228153400 | 5190 | 5190 | 5190 | 5180 | 3 |
| 545 | 20230905 | 101000 | 1228137840 | 5180 | 5180 | 5180 | 5180 | 80 |
| 546 | 20230905 | 100900 | 1227723440 | 5180 | 5180 | 5180 | 5180 | 1567 |
| 547 | 20230905 | 100800 | 1219606380 | 5170 | 5170 | 5170 | 5170 | 8 |
| 548 | 20230905 | 100700 | 1219565020 | 5170 | 5170 | 5170 | 5170 | 1762 |
| 549 | 20230905 | 100600 | 1210455480 | 5170 | 5170 | 5170 | 5160 | 1167 |
| 550 | 20230905 | 100500 | 1204422660 | 5180 | 5180 | 5180 | 5170 | 1630 |
| 551 | 20230905 | 100400 | 1195990310 | 5170 | 5180 | 5180 | 5170 | 564 |
| 552 | 20230905 | 100300 | 1193072240 | 5180 | 5180 | 5180 | 5180 | 22 |
| 553 | 20230905 | 100200 | 1192958280 | 5180 | 5170 | 5180 | 5170 | 2129 |
| 554 | 20230905 | 100100 | 1181950850 | 5170 | 5180 | 5180 | 5160 | 223 |
| 555 | 20230905 | 100000 | 1180797940 | 5170 | 5170 | 5170 | 5170 | 839 |
| 556 | 20230905 | 095900 | 1176460310 | 5170 | 5170 | 5170 | 5160 | 946 |
| 557 | 20230905 | 095800 | 1171577240 | 5170 | 5170 | 5180 | 5160 | 530 |
| 558 | 20230905 | 095700 | 1168838040 | 5170 | 5170 | 5170 | 5160 | 1026 |
| 559 | 20230905 | 095600 | 1163538990 | 5170 | 5160 | 5180 | 5160 | 517 |
| 560 | 20230905 | 095500 | 1160868960 | 5160 | 5170 | 5170 | 5160 | 367 |
| 561 | 20230905 | 095400 | 1158973200 | 5160 | 5170 | 5170 | 5160 | 208 |
| 562 | 20230905 | 095300 | 1157898860 | 5160 | 5170 | 5170 | 5160 | 116 |
| 563 | 20230905 | 095200 | 1157300140 | 5170 | 5150 | 5170 | 5150 | 106 |
| 564 | 20230905 | 095100 | 1156754220 | 5140 | 5160 | 5160 | 5140 | 2260 |
| 565 | 20230905 | 095000 | 1145114080 | 5160 | 5150 | 5160 | 5150 | 562 |
| 566 | 20230905 | 094900 | 1142217770 | 5160 | 5150 | 5180 | 5150 | 338 |
| 567 | 20230905 | 094800 | 1140475920 | 5160 | 5160 | 5170 | 5160 | 4043 |
| 568 | 20230905 | 094700 | 1119613990 | 5160 | 5150 | 5170 | 5150 | 1712 |
| 569 | 20230905 | 094600 | 1110776340 | 5160 | 5140 | 5160 | 5140 | 3712 |
| 570 | 20230905 | 094500 | 1091692260 | 5140 | 5150 | 5160 | 5140 | 980 |
| 571 | 20230905 | 094400 | 1086654420 | 5140 | 5160 | 5170 | 5140 | 10119 |
| 572 | 20230905 | 094300 | 1034541700 | 5170 | 5170 | 5190 | 5170 | 1219 |
| 573 | 20230905 | 094200 | 1028239040 | 5170 | 5170 | 5180 | 5170 | 1097 |
| 574 | 20230905 | 094100 | 1022565600 | 5180 | 5180 | 5180 | 5170 | 602 |
| 575 | 20230905 | 094000 | 1019448160 | 5180 | 5170 | 5180 | 5170 | 777 |
| 576 | 20230905 | 093900 | 1015429200 | 5170 | 5170 | 5170 | 5160 | 1965 |
| 577 | 20230905 | 093800 | 1005281300 | 5170 | 5170 | 5170 | 5170 | 496 |
| 578 | 20230905 | 093700 | 1002716980 | 5160 | 5180 | 5180 | 5160 | 7715 |
| 579 | 20230905 | 093600 | 962884720 | 5180 | 5170 | 5180 | 5170 | 4153 |
| 580 | 20230905 | 093500 | 941378180 | 5180 | 5170 | 5180 | 5160 | 1422 |
| 581 | 20230905 | 093400 | 934022330 | 5160 | 5190 | 5200 | 5160 | 6581 |
| 582 | 20230905 | 093300 | 899967670 | 5190 | 5190 | 5190 | 5190 | 790 |
| 583 | 20230905 | 093200 | 895867570 | 5200 | 5190 | 5200 | 5180 | 506 |
| 584 | 20230905 | 093100 | 893241480 | 5190 | 5180 | 5190 | 5180 | 1304 |
| 585 | 20230905 | 093000 | 886486740 | 5180 | 5200 | 5200 | 5170 | 9874 |
| 586 | 20230905 | 092900 | 835314980 | 5200 | 5210 | 5220 | 5200 | 2103 |
| 587 | 20230905 | 092800 | 824373000 | 5210 | 5200 | 5210 | 5200 | 1700 |
| 588 | 20230905 | 092700 | 815527790 | 5200 | 5200 | 5200 | 5190 | 4441 |
| 589 | 20230905 | 092600 | 792461690 | 5200 | 5190 | 5200 | 5190 | 1313 |
| 590 | 20230905 | 092500 | 785645670 | 5190 | 5190 | 5210 | 5190 | 3655 |
| 591 | 20230905 | 092400 | 766675440 | 5210 | 5220 | 5220 | 5190 | 22585 |
| 592 | 20230905 | 092300 | 649127550 | 5220 | 5230 | 5230 | 5220 | 4127 |
| 593 | 20230905 | 092200 | 627548630 | 5230 | 5240 | 5240 | 5230 | 1128 |
| 594 | 20230905 | 092100 | 621648320 | 5240 | 5230 | 5240 | 5230 | 1738 |
| 595 | 20230905 | 092000 | 612543200 | 5230 | 5230 | 5230 | 5230 | 501 |
| 596 | 20230905 | 091900 | 609922970 | 5240 | 5220 | 5240 | 5220 | 3827 |
| 597 | 20230905 | 091800 | 589917770 | 5220 | 5220 | 5230 | 5220 | 619 |
| 598 | 20230905 | 091700 | 586686130 | 5220 | 5220 | 5230 | 5220 | 565 |
| 599 | 20230905 | 091600 | 583736530 | 5210 | 5220 | 5230 | 5210 | 1079 |
| 600 | 20230905 | 091500 | 578108910 | 5210 | 5210 | 5210 | 5200 | 6723 |
| 601 | 20230905 | 091400 | 543127310 | 5210 | 5210 | 5220 | 5210 | 11518 |
| 602 | 20230905 | 091300 | 483112430 | 5220 | 5220 | 5220 | 5210 | 1329 |
| 603 | 20230905 | 091200 | 476177250 | 5210 | 5220 | 5220 | 5200 | 24197 |
| 604 | 20230905 | 091100 | 350038540 | 5230 | 5240 | 5240 | 5230 | 5305 |
| 605 | 20230905 | 091000 | 322289120 | 5240 | 5240 | 5240 | 5230 | 1552 |
| 606 | 20230905 | 090900 | 314161320 | 5230 | 5270 | 5270 | 5230 | 6237 |
| 607 | 20230905 | 090800 | 281485250 | 5270 | 5270 | 5270 | 5240 | 5261 |
| 608 | 20230905 | 090700 | 253888370 | 5250 | 5250 | 5280 | 5240 | 2646 |
| 609 | 20230905 | 090600 | 239997870 | 5250 | 5240 | 5250 | 5230 | 4623 |
| 610 | 20230905 | 090500 | 215777990 | 5240 | 5260 | 5260 | 5230 | 6100 |
| 611 | 20230905 | 090400 | 183777550 | 5260 | 5280 | 5280 | 5250 | 5348 |
| 612 | 20230905 | 090300 | 155632880 | 5280 | 5300 | 5300 | 5270 | 3020 |
| 613 | 20230905 | 090200 | 139690800 | 5310 | 5280 | 5310 | 5260 | 4315 |
| 614 | 20230905 | 090100 | 116905430 | 5280 | 5290 | 5290 | 5270 | 3707 |
| 615 | 20230905 | 090000 | 97347400 | 5270 | 5330 | 5330 | 5270 | 13214 |