31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 192500 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 5535 |
| 3 | 20230912 | 192400 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 4 | 20230912 | 192300 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 5 | 20230912 | 192200 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 6 | 20230912 | 192100 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 7 | 20230912 | 192000 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 8 | 20230912 | 191900 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 9 | 20230912 | 191800 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 10 | 20230912 | 191700 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 11 | 20230912 | 191600 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 12 | 20230912 | 191500 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 13 | 20230912 | 191400 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 14 | 20230912 | 191300 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 15 | 20230912 | 191200 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 16 | 20230912 | 191100 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 17 | 20230912 | 191000 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 18 | 20230912 | 190900 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 19 | 20230912 | 190800 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 20 | 20230912 | 190700 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 21 | 20230912 | 190600 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 22 | 20230912 | 190500 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 23 | 20230912 | 190400 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 24 | 20230912 | 190300 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 25 | 20230912 | 190200 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 26 | 20230912 | 190100 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 27 | 20230912 | 190000 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 28 | 20230912 | 185900 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 29 | 20230912 | 185800 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 30 | 20230912 | 185700 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 31 | 20230912 | 185600 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 32 | 20230912 | 185500 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 5535 |
| 33 | 20230912 | 185400 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 34 | 20230912 | 185300 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 35 | 20230912 | 185200 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 36 | 20230912 | 185100 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 37 | 20230912 | 185000 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 38 | 20230912 | 184900 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 39 | 20230912 | 184800 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 40 | 20230912 | 184700 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 41 | 20230912 | 184600 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 42 | 20230912 | 184500 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 43 | 20230912 | 184400 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 44 | 20230912 | 184300 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 45 | 20230912 | 184200 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 46 | 20230912 | 184100 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 47 | 20230912 | 184000 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 48 | 20230912 | 183900 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 49 | 20230912 | 183800 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 50 | 20230912 | 183700 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 51 | 20230912 | 183600 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 52 | 20230912 | 183500 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 53 | 20230912 | 183400 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 54 | 20230912 | 183300 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 55 | 20230912 | 183200 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 56 | 20230912 | 183100 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 57 | 20230912 | 183000 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 58 | 20230912 | 182900 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 59 | 20230912 | 182800 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 60 | 20230912 | 182700 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 61 | 20230912 | 182600 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 62 | 20230912 | 182500 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 5535 |
| 63 | 20230912 | 182400 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 64 | 20230912 | 182300 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 65 | 20230912 | 182200 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 66 | 20230912 | 182100 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 67 | 20230912 | 182000 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 68 | 20230912 | 181900 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 69 | 20230912 | 181800 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 70 | 20230912 | 181700 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 71 | 20230912 | 181600 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 72 | 20230912 | 181500 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 73 | 20230912 | 181400 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 74 | 20230912 | 181300 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 75 | 20230912 | 181200 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 76 | 20230912 | 181100 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 77 | 20230912 | 181000 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 78 | 20230912 | 180900 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 79 | 20230912 | 180800 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 80 | 20230912 | 180700 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 81 | 20230912 | 180600 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 82 | 20230912 | 180500 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 83 | 20230912 | 180400 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 84 | 20230912 | 180300 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 85 | 20230912 | 180200 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 86 | 20230912 | 180100 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 87 | 20230912 | 180000 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 88 | 20230912 | 175900 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 89 | 20230912 | 175800 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 90 | 20230912 | 175700 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 91 | 20230912 | 175600 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 92 | 20230912 | 175500 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 5535 |
| 93 | 20230912 | 175400 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 94 | 20230912 | 175300 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 95 | 20230912 | 175200 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 96 | 20230912 | 175100 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 97 | 20230912 | 175000 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 98 | 20230912 | 174900 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 99 | 20230912 | 174800 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 100 | 20230912 | 174700 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 101 | 20230912 | 174600 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 102 | 20230912 | 174500 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 103 | 20230912 | 174400 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 104 | 20230912 | 174300 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 105 | 20230912 | 174200 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 106 | 20230912 | 174100 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 107 | 20230912 | 174000 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 108 | 20230912 | 173900 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 109 | 20230912 | 173800 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 110 | 20230912 | 173700 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 111 | 20230912 | 173600 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 112 | 20230912 | 173500 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 113 | 20230912 | 173400 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 114 | 20230912 | 173300 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 115 | 20230912 | 173200 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 116 | 20230912 | 173100 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 117 | 20230912 | 173000 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 118 | 20230912 | 172900 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 119 | 20230912 | 172800 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 120 | 20230912 | 172700 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 121 | 20230912 | 172600 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 122 | 20230912 | 172500 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 5535 |
| 123 | 20230912 | 172400 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 124 | 20230912 | 172300 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 125 | 20230912 | 172200 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 126 | 20230912 | 172100 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 127 | 20230912 | 172000 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 128 | 20230912 | 171900 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 129 | 20230912 | 171800 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 130 | 20230912 | 171700 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 131 | 20230912 | 171600 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 132 | 20230912 | 171500 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 133 | 20230912 | 171400 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 134 | 20230912 | 171300 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 135 | 20230912 | 171200 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 136 | 20230912 | 171100 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 137 | 20230912 | 171000 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 138 | 20230912 | 170900 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 139 | 20230912 | 170800 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 140 | 20230912 | 170700 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 141 | 20230912 | 170600 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 142 | 20230912 | 170500 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 143 | 20230912 | 170400 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 144 | 20230912 | 170300 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 145 | 20230912 | 170200 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 146 | 20230912 | 170100 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 147 | 20230912 | 170000 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 148 | 20230912 | 165900 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 149 | 20230912 | 165800 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 150 | 20230912 | 165700 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 151 | 20230912 | 165600 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 152 | 20230912 | 165500 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 5535 |
| 153 | 20230912 | 165400 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 154 | 20230912 | 165300 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 155 | 20230912 | 165200 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 156 | 20230912 | 165100 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 157 | 20230912 | 165000 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 158 | 20230912 | 164900 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 159 | 20230912 | 164800 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 160 | 20230912 | 164700 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 161 | 20230912 | 164600 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 162 | 20230912 | 164500 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 163 | 20230912 | 164400 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 164 | 20230912 | 164300 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 165 | 20230912 | 164200 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 166 | 20230912 | 164100 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 167 | 20230912 | 164000 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 168 | 20230912 | 163900 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 169 | 20230912 | 163800 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 170 | 20230912 | 163700 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 171 | 20230912 | 163600 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 172 | 20230912 | 163500 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 173 | 20230912 | 163400 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 174 | 20230912 | 163300 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 175 | 20230912 | 163200 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 176 | 20230912 | 163100 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 177 | 20230912 | 163000 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 178 | 20230912 | 162900 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 179 | 20230912 | 162800 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 180 | 20230912 | 162700 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 181 | 20230912 | 162600 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 182 | 20230912 | 162500 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 5535 |
| 183 | 20230912 | 162400 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 184 | 20230912 | 162300 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 185 | 20230912 | 162200 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 186 | 20230912 | 162100 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 187 | 20230912 | 162000 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 188 | 20230912 | 161900 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 189 | 20230912 | 161800 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 190 | 20230912 | 161700 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 191 | 20230912 | 161600 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 192 | 20230912 | 161500 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 193 | 20230912 | 161400 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 194 | 20230912 | 161300 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 195 | 20230912 | 161200 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 196 | 20230912 | 161100 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 197 | 20230912 | 161000 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 198 | 20230912 | 160900 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 199 | 20230912 | 160800 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 200 | 20230912 | 160700 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 201 | 20230912 | 160600 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 202 | 20230912 | 160500 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 203 | 20230912 | 160400 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 204 | 20230912 | 160300 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 205 | 20230912 | 160200 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 206 | 20230912 | 160100 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 207 | 20230912 | 160000 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 208 | 20230912 | 155900 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 209 | 20230912 | 155800 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 210 | 20230912 | 155700 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 211 | 20230912 | 155600 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 212 | 20230912 | 155500 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 5535 |
| 213 | 20230912 | 155400 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 214 | 20230912 | 155300 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 215 | 20230912 | 155200 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 216 | 20230912 | 155100 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 217 | 20230912 | 155000 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 218 | 20230912 | 154900 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 219 | 20230912 | 154800 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 220 | 20230912 | 154700 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 221 | 20230912 | 154600 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 222 | 20230912 | 154500 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 223 | 20230912 | 154400 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 224 | 20230912 | 154300 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 225 | 20230912 | 154200 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 226 | 20230912 | 154100 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 227 | 20230912 | 154000 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 228 | 20230912 | 153900 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 229 | 20230912 | 153800 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 230 | 20230912 | 153700 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 231 | 20230912 | 153600 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 232 | 20230912 | 153500 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 233 | 20230912 | 153400 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 234 | 20230912 | 153300 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 235 | 20230912 | 153200 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 236 | 20230912 | 153100 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 0 |
| 237 | 20230912 | 153000 | 2632619680 | 7310 | 7310 | 7310 | 7310 | 5535 |
| 238 | 20230912 | 152900 | 2592158830 | 7260 | 7260 | 7260 | 7260 | 0 |
| 239 | 20230912 | 152800 | 2592158830 | 7260 | 7260 | 7260 | 7260 | 0 |
| 240 | 20230912 | 152700 | 2592158830 | 7260 | 7260 | 7260 | 7260 | 0 |
| 241 | 20230912 | 152600 | 2592158830 | 7260 | 7260 | 7260 | 7260 | 0 |
| 242 | 20230912 | 152500 | 2592158830 | 7260 | 7260 | 7260 | 7260 | 0 |
| 243 | 20230912 | 152400 | 2592158830 | 7260 | 7260 | 7260 | 7260 | 0 |
| 244 | 20230912 | 152300 | 2592158830 | 7260 | 7260 | 7260 | 7260 | 0 |
| 245 | 20230912 | 152200 | 2592158830 | 7260 | 7260 | 7260 | 7260 | 0 |
| 246 | 20230912 | 152100 | 2592158830 | 7260 | 7260 | 7260 | 7260 | 0 |
| 247 | 20230912 | 152000 | 2592158830 | 7260 | 7260 | 7260 | 7260 | 0 |
| 248 | 20230912 | 151900 | 2592158830 | 7260 | 7250 | 7260 | 7250 | 363 |
| 249 | 20230912 | 151800 | 2589526450 | 7250 | 7260 | 7300 | 7250 | 155 |
| 250 | 20230912 | 151700 | 2588400360 | 7300 | 7270 | 7300 | 7270 | 6 |
| 251 | 20230912 | 151600 | 2588356590 | 7270 | 7260 | 7270 | 7250 | 762 |
| 252 | 20230912 | 151500 | 2582825070 | 7260 | 7260 | 7260 | 7260 | 70 |
| 253 | 20230912 | 151400 | 2582316870 | 7260 | 7260 | 7260 | 7260 | 463 |
| 254 | 20230912 | 151300 | 2578955490 | 7260 | 7270 | 7270 | 7260 | 149 |
| 255 | 20230912 | 151200 | 2577873730 | 7260 | 7260 | 7260 | 7250 | 204 |
| 256 | 20230912 | 151100 | 2576394120 | 7260 | 7250 | 7260 | 7250 | 390 |
| 257 | 20230912 | 151000 | 2573564730 | 7270 | 7250 | 7270 | 7240 | 783 |
| 258 | 20230912 | 150900 | 2567890240 | 7250 | 7250 | 7250 | 7250 | 59 |
| 259 | 20230912 | 150800 | 2567462490 | 7240 | 7240 | 7240 | 7240 | 239 |
| 260 | 20230912 | 150700 | 2565732130 | 7240 | 7240 | 7250 | 7240 | 1231 |
| 261 | 20230912 | 150600 | 2556819680 | 7250 | 7250 | 7260 | 7250 | 701 |
| 262 | 20230912 | 150500 | 2551736430 | 7260 | 7250 | 7260 | 7250 | 67 |
| 263 | 20230912 | 150400 | 2551250640 | 7260 | 7260 | 7260 | 7250 | 334 |
| 264 | 20230912 | 150300 | 2548828130 | 7250 | 7250 | 7250 | 7250 | 46 |
| 265 | 20230912 | 150200 | 2548494630 | 7240 | 7240 | 7240 | 7240 | 1 |
| 266 | 20230912 | 150100 | 2548487390 | 7240 | 7250 | 7250 | 7240 | 259 |
| 267 | 20230912 | 150000 | 2546611800 | 7250 | 7270 | 7280 | 7250 | 696 |
| 268 | 20230912 | 145900 | 2541560830 | 7270 | 7310 | 7310 | 7270 | 224 |
| 269 | 20230912 | 145800 | 2539927510 | 7270 | 7300 | 7340 | 7270 | 561 |
| 270 | 20230912 | 145700 | 2535838140 | 7320 | 7320 | 7320 | 7310 | 10 |
| 271 | 20230912 | 145600 | 2535764970 | 7330 | 7240 | 7330 | 7240 | 861 |
| 272 | 20230912 | 145500 | 2529493700 | 7250 | 7240 | 7250 | 7240 | 80 |
| 273 | 20230912 | 145400 | 2528913720 | 7240 | 7240 | 7240 | 7230 | 77 |
| 274 | 20230912 | 145300 | 2528356640 | 7250 | 7230 | 7250 | 7230 | 9 |
| 275 | 20230912 | 145200 | 2528291440 | 7230 | 7240 | 7240 | 7230 | 1506 |
| 276 | 20230912 | 145100 | 2517400100 | 7240 | 7240 | 7240 | 7240 | 202 |
| 277 | 20230912 | 145000 | 2515937620 | 7240 | 7240 | 7250 | 7240 | 647 |
| 278 | 20230912 | 144900 | 2511253260 | 7240 | 7240 | 7240 | 7240 | 302 |
| 279 | 20230912 | 144800 | 2509066780 | 7240 | 7240 | 7240 | 7240 | 275 |
| 280 | 20230912 | 144700 | 2507075780 | 7240 | 7250 | 7250 | 7240 | 104 |
| 281 | 20230912 | 144600 | 2506321800 | 7260 | 7250 | 7260 | 7250 | 30 |
| 282 | 20230912 | 144500 | 2506104130 | 7240 | 7240 | 7240 | 7240 | 45 |
| 283 | 20230912 | 144400 | 2505778330 | 7250 | 7240 | 7250 | 7240 | 120 |
| 284 | 20230912 | 144300 | 2504908530 | 7240 | 7240 | 7240 | 7240 | 9 |
| 285 | 20230912 | 144200 | 2504843370 | 7250 | 7250 | 7250 | 7250 | 400 |
| 286 | 20230912 | 144100 | 2501943370 | 7250 | 7250 | 7250 | 7250 | 107 |
| 287 | 20230912 | 144000 | 2501167620 | 7250 | 7250 | 7250 | 7250 | 57 |
| 288 | 20230912 | 143900 | 2500754370 | 7240 | 7250 | 7250 | 7240 | 803 |
| 289 | 20230912 | 143800 | 2494940640 | 7250 | 7250 | 7250 | 7250 | 128 |
| 290 | 20230912 | 143700 | 2494012640 | 7240 | 7240 | 7250 | 7240 | 234 |
| 291 | 20230912 | 143600 | 2492318440 | 7240 | 7240 | 7240 | 7240 | 148 |
| 292 | 20230912 | 143500 | 2491246920 | 7250 | 7240 | 7250 | 7240 | 32 |
| 293 | 20230912 | 143400 | 2491014940 | 7240 | 7240 | 7240 | 7240 | 49 |
| 294 | 20230912 | 143300 | 2490660180 | 7240 | 7240 | 7240 | 7240 | 0 |
| 295 | 20230912 | 143200 | 2490660180 | 7240 | 7240 | 7240 | 7240 | 0 |
| 296 | 20230912 | 143100 | 2490660180 | 7240 | 7230 | 7240 | 7230 | 181 |
| 297 | 20230912 | 143000 | 2489350790 | 7230 | 7230 | 7230 | 7230 | 452 |
| 298 | 20230912 | 142900 | 2486082830 | 7230 | 7240 | 7240 | 7230 | 558 |
| 299 | 20230912 | 142800 | 2482043570 | 7240 | 7250 | 7250 | 7240 | 338 |
| 300 | 20230912 | 142700 | 2479596200 | 7250 | 7250 | 7250 | 7250 | 10 |
| 301 | 20230912 | 142600 | 2479523700 | 7240 | 7240 | 7240 | 7240 | 146 |
| 302 | 20230912 | 142500 | 2478466660 | 7260 | 7240 | 7260 | 7240 | 749 |
| 303 | 20230912 | 142400 | 2473043860 | 7240 | 7240 | 7250 | 7240 | 398 |
| 304 | 20230912 | 142300 | 2470161210 | 7240 | 7270 | 7270 | 7240 | 2035 |
| 305 | 20230912 | 142200 | 2455420080 | 7270 | 7270 | 7270 | 7270 | 0 |
| 306 | 20230912 | 142100 | 2455420080 | 7270 | 7250 | 7270 | 7240 | 417 |
| 307 | 20230912 | 142000 | 2452399610 | 7240 | 7250 | 7250 | 7240 | 221 |
| 308 | 20230912 | 141900 | 2450798070 | 7240 | 7270 | 7270 | 7240 | 231 |
| 309 | 20230912 | 141800 | 2449123680 | 7250 | 7250 | 7250 | 7250 | 115 |
| 310 | 20230912 | 141700 | 2448289930 | 7250 | 7250 | 7250 | 7250 | 230 |
| 311 | 20230912 | 141600 | 2446622430 | 7250 | 7250 | 7250 | 7250 | 128 |
| 312 | 20230912 | 141500 | 2445694430 | 7250 | 7250 | 7250 | 7250 | 300 |
| 313 | 20230912 | 141400 | 2443519430 | 7250 | 7250 | 7250 | 7250 | 1 |
| 314 | 20230912 | 141300 | 2443512180 | 7250 | 7250 | 7250 | 7250 | 264 |
| 315 | 20230912 | 141200 | 2441598180 | 7240 | 7250 | 7250 | 7240 | 453 |
| 316 | 20230912 | 141100 | 2438315950 | 7250 | 7250 | 7250 | 7250 | 195 |
| 317 | 20230912 | 141000 | 2436902200 | 7250 | 7250 | 7250 | 7250 | 400 |
| 318 | 20230912 | 140900 | 2434002200 | 7280 | 7280 | 7280 | 7280 | 10 |
| 319 | 20230912 | 140800 | 2433929400 | 7280 | 7280 | 7280 | 7280 | 228 |
| 320 | 20230912 | 140700 | 2432269560 | 7250 | 7250 | 7250 | 7250 | 140 |
| 321 | 20230912 | 140600 | 2431254560 | 7280 | 7280 | 7280 | 7280 | 2 |
| 322 | 20230912 | 140500 | 2431240000 | 7280 | 7280 | 7280 | 7280 | 1 |
| 323 | 20230912 | 140400 | 2431232720 | 7290 | 7290 | 7290 | 7290 | 0 |
| 324 | 20230912 | 140300 | 2431232720 | 7290 | 7250 | 7290 | 7240 | 1901 |
| 325 | 20230912 | 140200 | 2417468960 | 7250 | 7260 | 7260 | 7240 | 41 |
| 326 | 20230912 | 140100 | 2417171850 | 7290 | 7290 | 7290 | 7290 | 1 |
| 327 | 20230912 | 140000 | 2417164560 | 7290 | 7250 | 7290 | 7250 | 324 |
| 328 | 20230912 | 135900 | 2414815520 | 7290 | 7250 | 7300 | 7250 | 323 |
| 329 | 20230912 | 135800 | 2412473080 | 7250 | 7280 | 7280 | 7250 | 220 |
| 330 | 20230912 | 135700 | 2410877780 | 7280 | 7250 | 7280 | 7240 | 401 |
| 331 | 20230912 | 135600 | 2407973450 | 7240 | 7270 | 7300 | 7240 | 797 |
| 332 | 20230912 | 135500 | 2402192500 | 7290 | 7250 | 7290 | 7250 | 180 |
| 333 | 20230912 | 135400 | 2400884430 | 7250 | 7240 | 7250 | 7240 | 450 |
| 334 | 20230912 | 135300 | 2397626170 | 7250 | 7250 | 7250 | 7240 | 745 |
| 335 | 20230912 | 135200 | 2392231470 | 7250 | 7250 | 7250 | 7250 | 35 |
| 336 | 20230912 | 135100 | 2391977720 | 7250 | 7250 | 7250 | 7240 | 371 |
| 337 | 20230912 | 135000 | 2389290360 | 7250 | 7250 | 7250 | 7240 | 363 |
| 338 | 20230912 | 134900 | 2386659610 | 7230 | 7230 | 7250 | 7220 | 6362 |
| 339 | 20230912 | 134800 | 2340664250 | 7230 | 7230 | 7240 | 7230 | 2933 |
| 340 | 20230912 | 134700 | 2319457670 | 7250 | 7260 | 7260 | 7250 | 342 |
| 341 | 20230912 | 134600 | 2316977720 | 7250 | 7220 | 7260 | 7220 | 508 |
| 342 | 20230912 | 134500 | 2313305760 | 7220 | 7250 | 7270 | 7220 | 6225 |
| 343 | 20230912 | 134400 | 2268265770 | 7250 | 7290 | 7290 | 7250 | 1530 |
| 344 | 20230912 | 134300 | 2257147930 | 7290 | 7300 | 7300 | 7290 | 300 |
| 345 | 20230912 | 134200 | 2254960910 | 7300 | 7310 | 7310 | 7300 | 64 |
| 346 | 20230912 | 134100 | 2254493580 | 7310 | 7300 | 7310 | 7290 | 294 |
| 347 | 20230912 | 134000 | 2252345180 | 7310 | 7300 | 7310 | 7260 | 7118 |
| 348 | 20230912 | 133900 | 2200584570 | 7300 | 7300 | 7300 | 7300 | 70 |
| 349 | 20230912 | 133800 | 2200073570 | 7290 | 7330 | 7330 | 7290 | 1710 |
| 350 | 20230912 | 133700 | 2187566750 | 7330 | 7340 | 7340 | 7330 | 127 |
| 351 | 20230912 | 133600 | 2186635540 | 7340 | 7340 | 7340 | 7340 | 11 |
| 352 | 20230912 | 133500 | 2186554800 | 7340 | 7350 | 7350 | 7340 | 148 |
| 353 | 20230912 | 133400 | 2185468220 | 7350 | 7350 | 7350 | 7340 | 315 |
| 354 | 20230912 | 133300 | 2183156020 | 7350 | 7360 | 7360 | 7350 | 158 |
| 355 | 20230912 | 133200 | 2181993170 | 7360 | 7330 | 7360 | 7330 | 35 |
| 356 | 20230912 | 133100 | 2181736310 | 7330 | 7320 | 7330 | 7320 | 146 |
| 357 | 20230912 | 133000 | 2180666570 | 7320 | 7320 | 7320 | 7320 | 74 |
| 358 | 20230912 | 132900 | 2180124890 | 7320 | 7300 | 7320 | 7300 | 2074 |
| 359 | 20230912 | 132800 | 2164966570 | 7300 | 7290 | 7300 | 7270 | 5754 |
| 360 | 20230912 | 132700 | 2123035460 | 7300 | 7310 | 7310 | 7290 | 1099 |
| 361 | 20230912 | 132600 | 2115013510 | 7300 | 7310 | 7310 | 7300 | 1405 |
| 362 | 20230912 | 132500 | 2104756810 | 7310 | 7310 | 7310 | 7310 | 100 |
| 363 | 20230912 | 132400 | 2104025810 | 7310 | 7320 | 7320 | 7310 | 150 |
| 364 | 20230912 | 132300 | 2102929030 | 7320 | 7320 | 7320 | 7320 | 1 |
| 365 | 20230912 | 132200 | 2102921710 | 7310 | 7320 | 7320 | 7310 | 798 |
| 366 | 20230912 | 132100 | 2097085510 | 7320 | 7320 | 7320 | 7320 | 24 |
| 367 | 20230912 | 132000 | 2096909830 | 7320 | 7320 | 7320 | 7320 | 50 |
| 368 | 20230912 | 131900 | 2096543830 | 7320 | 7320 | 7320 | 7320 | 0 |
| 369 | 20230912 | 131800 | 2096543830 | 7320 | 7310 | 7330 | 7310 | 202 |
| 370 | 20230912 | 131700 | 2095065190 | 7300 | 7330 | 7330 | 7300 | 255 |
| 371 | 20230912 | 131600 | 2093202520 | 7300 | 7300 | 7300 | 7300 | 50 |
| 372 | 20230912 | 131500 | 2092837520 | 7340 | 7340 | 7340 | 7340 | 316 |
| 373 | 20230912 | 131400 | 2090518080 | 7340 | 7300 | 7340 | 7300 | 561 |
| 374 | 20230912 | 131300 | 2086410780 | 7300 | 7330 | 7330 | 7300 | 458 |
| 375 | 20230912 | 131200 | 2083062370 | 7320 | 7320 | 7320 | 7320 | 1 |
| 376 | 20230912 | 131100 | 2083055050 | 7300 | 7300 | 7300 | 7300 | 467 |
| 377 | 20230912 | 131000 | 2079645950 | 7300 | 7300 | 7300 | 7300 | 3021 |
| 378 | 20230912 | 130900 | 2057592650 | 7300 | 7310 | 7330 | 7300 | 619 |
| 379 | 20230912 | 130800 | 2053069730 | 7290 | 7300 | 7310 | 7290 | 787 |
| 380 | 20230912 | 130700 | 2047326440 | 7300 | 7310 | 7310 | 7300 | 1152 |
| 381 | 20230912 | 130600 | 2038915980 | 7310 | 7310 | 7310 | 7300 | 2343 |
| 382 | 20230912 | 130500 | 2021804850 | 7310 | 7350 | 7350 | 7310 | 5947 |
| 383 | 20230912 | 130400 | 1978272470 | 7340 | 7350 | 7350 | 7340 | 354 |
| 384 | 20230912 | 130300 | 1975671170 | 7350 | 7350 | 7350 | 7350 | 100 |
| 385 | 20230912 | 130200 | 1974936170 | 7360 | 7360 | 7360 | 7360 | 502 |
| 386 | 20230912 | 130100 | 1971241450 | 7360 | 7360 | 7360 | 7360 | 100 |
| 387 | 20230912 | 130000 | 1970505450 | 7350 | 7350 | 7350 | 7350 | 27 |
| 388 | 20230912 | 125900 | 1970307000 | 7350 | 7350 | 7350 | 7340 | 87 |
| 389 | 20230912 | 125800 | 1969668050 | 7350 | 7350 | 7350 | 7350 | 31 |
| 390 | 20230912 | 125700 | 1969440200 | 7350 | 7350 | 7350 | 7350 | 184 |
| 391 | 20230912 | 125600 | 1968087800 | 7340 | 7360 | 7360 | 7340 | 711 |
| 392 | 20230912 | 125500 | 1962863700 | 7360 | 7350 | 7360 | 7350 | 167 |
| 393 | 20230912 | 125400 | 1961636020 | 7350 | 7340 | 7350 | 7340 | 254 |
| 394 | 20230912 | 125300 | 1959771510 | 7340 | 7350 | 7350 | 7330 | 857 |
| 395 | 20230912 | 125200 | 1953482340 | 7340 | 7370 | 7370 | 7340 | 6477 |
| 396 | 20230912 | 125100 | 1905875050 | 7370 | 7370 | 7370 | 7370 | 0 |
| 397 | 20230912 | 125000 | 1905875050 | 7370 | 7370 | 7370 | 7370 | 31 |
| 398 | 20230912 | 124900 | 1905646580 | 7370 | 7360 | 7370 | 7360 | 217 |
| 399 | 20230912 | 124800 | 1904049440 | 7370 | 7370 | 7380 | 7370 | 504 |
| 400 | 20230912 | 124700 | 1900333930 | 7380 | 7380 | 7380 | 7380 | 462 |
| 401 | 20230912 | 124600 | 1896924370 | 7390 | 7390 | 7390 | 7370 | 1831 |
| 402 | 20230912 | 124500 | 1883412990 | 7390 | 7390 | 7390 | 7380 | 587 |
| 403 | 20230912 | 124400 | 1879075160 | 7380 | 7390 | 7400 | 7380 | 504 |
| 404 | 20230912 | 124300 | 1875351390 | 7390 | 7400 | 7400 | 7390 | 521 |
| 405 | 20230912 | 124200 | 1871497900 | 7430 | 7430 | 7430 | 7430 | 10 |
| 406 | 20230912 | 124100 | 1871423600 | 7400 | 7400 | 7400 | 7400 | 684 |
| 407 | 20230912 | 124000 | 1866362000 | 7380 | 7390 | 7390 | 7380 | 334 |
| 408 | 20230912 | 123900 | 1863895970 | 7390 | 7400 | 7400 | 7390 | 199 |
| 409 | 20230912 | 123800 | 1862425270 | 7400 | 7400 | 7400 | 7400 | 0 |
| 410 | 20230912 | 123700 | 1862425270 | 7400 | 7410 | 7410 | 7400 | 330 |
| 411 | 20230912 | 123600 | 1859981840 | 7410 | 7410 | 7410 | 7410 | 114 |
| 412 | 20230912 | 123500 | 1859137100 | 7400 | 7400 | 7400 | 7400 | 27 |
| 413 | 20230912 | 123400 | 1858937300 | 7400 | 7400 | 7400 | 7400 | 15 |
| 414 | 20230912 | 123300 | 1858826300 | 7400 | 7400 | 7400 | 7400 | 1 |
| 415 | 20230912 | 123200 | 1858818900 | 7440 | 7440 | 7440 | 7440 | 5 |
| 416 | 20230912 | 123100 | 1858781700 | 7450 | 7410 | 7450 | 7410 | 280 |
| 417 | 20230912 | 123000 | 1856702180 | 7410 | 7380 | 7410 | 7380 | 200 |
| 418 | 20230912 | 122900 | 1855223200 | 7380 | 7380 | 7380 | 7380 | 403 |
| 419 | 20230912 | 122800 | 1852249060 | 7370 | 7370 | 7380 | 7370 | 314 |
| 420 | 20230912 | 122700 | 1849934330 | 7370 | 7370 | 7370 | 7370 | 78 |
| 421 | 20230912 | 122600 | 1849359470 | 7370 | 7370 | 7370 | 7370 | 135 |
| 422 | 20230912 | 122500 | 1848364520 | 7370 | 7380 | 7380 | 7370 | 1506 |
| 423 | 20230912 | 122400 | 1837251740 | 7370 | 7370 | 7370 | 7370 | 100 |
| 424 | 20230912 | 122300 | 1836514740 | 7370 | 7370 | 7380 | 7370 | 304 |
| 425 | 20230912 | 122200 | 1834274080 | 7370 | 7370 | 7380 | 7370 | 867 |
| 426 | 20230912 | 122100 | 1827883060 | 7380 | 7390 | 7390 | 7380 | 822 |
| 427 | 20230912 | 122000 | 1821816100 | 7390 | 7400 | 7400 | 7390 | 236 |
| 428 | 20230912 | 121900 | 1820071060 | 7400 | 7400 | 7400 | 7400 | 202 |
| 429 | 20230912 | 121800 | 1818576260 | 7390 | 7390 | 7400 | 7390 | 149 |
| 430 | 20230912 | 121700 | 1817475030 | 7390 | 7400 | 7400 | 7390 | 203 |
| 431 | 20230912 | 121600 | 1815974240 | 7400 | 7390 | 7400 | 7390 | 251 |
| 432 | 20230912 | 121500 | 1814117850 | 7390 | 7400 | 7400 | 7380 | 1374 |
| 433 | 20230912 | 121400 | 1803976150 | 7390 | 7390 | 7390 | 7390 | 0 |
| 434 | 20230912 | 121300 | 1803976150 | 7390 | 7380 | 7390 | 7380 | 46 |
| 435 | 20230912 | 121200 | 1803636350 | 7390 | 7390 | 7390 | 7380 | 14 |
| 436 | 20230912 | 121100 | 1803532910 | 7390 | 7380 | 7390 | 7380 | 1573 |
| 437 | 20230912 | 121000 | 1791922170 | 7380 | 7390 | 7390 | 7380 | 446 |
| 438 | 20230912 | 120900 | 1788626300 | 7390 | 7400 | 7400 | 7390 | 323 |
| 439 | 20230912 | 120800 | 1786238110 | 7400 | 7400 | 7400 | 7390 | 295 |
| 440 | 20230912 | 120700 | 1784055210 | 7400 | 7410 | 7410 | 7400 | 2856 |
| 441 | 20230912 | 120600 | 1762902680 | 7420 | 7420 | 7420 | 7420 | 200 |
| 442 | 20230912 | 120500 | 1761418680 | 7430 | 7420 | 7430 | 7420 | 651 |
| 443 | 20230912 | 120400 | 1756588250 | 7430 | 7430 | 7430 | 7430 | 0 |
| 444 | 20230912 | 120300 | 1756588250 | 7430 | 7440 | 7440 | 7430 | 331 |
| 445 | 20230912 | 120200 | 1754128350 | 7450 | 7450 | 7450 | 7450 | 0 |
| 446 | 20230912 | 120100 | 1754128350 | 7450 | 7450 | 7450 | 7450 | 10 |
| 447 | 20230912 | 120000 | 1754053850 | 7450 | 7440 | 7450 | 7440 | 632 |
| 448 | 20230912 | 115900 | 1749346450 | 7440 | 7440 | 7440 | 7440 | 0 |
| 449 | 20230912 | 115800 | 1749346450 | 7440 | 7440 | 7440 | 7440 | 323 |
| 450 | 20230912 | 115700 | 1746943330 | 7440 | 7440 | 7440 | 7440 | 10 |
| 451 | 20230912 | 115600 | 1746868930 | 7440 | 7440 | 7440 | 7440 | 9 |
| 452 | 20230912 | 115500 | 1746801970 | 7420 | 7420 | 7420 | 7420 | 628 |
| 453 | 20230912 | 115400 | 1742142210 | 7410 | 7430 | 7430 | 7410 | 1400 |
| 454 | 20230912 | 115300 | 1731753300 | 7440 | 7440 | 7440 | 7440 | 10 |
| 455 | 20230912 | 115200 | 1731678900 | 7440 | 7440 | 7440 | 7440 | 130 |
| 456 | 20230912 | 115100 | 1730711700 | 7440 | 7440 | 7440 | 7440 | 50 |
| 457 | 20230912 | 115000 | 1730339700 | 7440 | 7450 | 7450 | 7440 | 233 |
| 458 | 20230912 | 114900 | 1728605940 | 7440 | 7440 | 7440 | 7440 | 159 |
| 459 | 20230912 | 114800 | 1727422980 | 7450 | 7450 | 7450 | 7450 | 1 |
| 460 | 20230912 | 114700 | 1727415530 | 7450 | 7450 | 7450 | 7450 | 56 |
| 461 | 20230912 | 114600 | 1726998330 | 7450 | 7440 | 7450 | 7440 | 147 |
| 462 | 20230912 | 114500 | 1725903980 | 7450 | 7450 | 7450 | 7430 | 425 |
| 463 | 20230912 | 114400 | 1722741470 | 7450 | 7430 | 7450 | 7430 | 45 |
| 464 | 20230912 | 114300 | 1722407020 | 7430 | 7430 | 7430 | 7430 | 355 |
| 465 | 20230912 | 114200 | 1719769370 | 7430 | 7430 | 7430 | 7430 | 0 |
| 466 | 20230912 | 114100 | 1719769370 | 7430 | 7430 | 7430 | 7430 | 843 |
| 467 | 20230912 | 114000 | 1713505880 | 7420 | 7430 | 7430 | 7420 | 258 |
| 468 | 20230912 | 113900 | 1711589260 | 7420 | 7420 | 7420 | 7420 | 50 |
| 469 | 20230912 | 113800 | 1711218260 | 7420 | 7420 | 7420 | 7420 | 100 |
| 470 | 20230912 | 113700 | 1710476260 | 7420 | 7430 | 7430 | 7420 | 1073 |
| 471 | 20230912 | 113600 | 1702514540 | 7420 | 7420 | 7420 | 7420 | 1242 |
| 472 | 20230912 | 113500 | 1693298900 | 7420 | 7430 | 7430 | 7420 | 51 |
| 473 | 20230912 | 113400 | 1692920470 | 7430 | 7430 | 7430 | 7420 | 2666 |
| 474 | 20230912 | 113300 | 1673117210 | 7440 | 7440 | 7450 | 7440 | 223 |
| 475 | 20230912 | 113200 | 1671458070 | 7440 | 7440 | 7440 | 7440 | 108 |
| 476 | 20230912 | 113100 | 1670654550 | 7440 | 7430 | 7450 | 7430 | 628 |
| 477 | 20230912 | 113000 | 1665985920 | 7430 | 7430 | 7430 | 7430 | 6 |
| 478 | 20230912 | 112900 | 1665941340 | 7420 | 7430 | 7430 | 7420 | 35 |
| 479 | 20230912 | 112800 | 1665681610 | 7430 | 7430 | 7430 | 7430 | 35 |
| 480 | 20230912 | 112700 | 1665421560 | 7430 | 7390 | 7430 | 7380 | 102 |
| 481 | 20230912 | 112600 | 1664668690 | 7380 | 7400 | 7400 | 7380 | 1759 |
| 482 | 20230912 | 112500 | 1651678800 | 7390 | 7420 | 7420 | 7390 | 5341 |
| 483 | 20230912 | 112400 | 1612135180 | 7430 | 7430 | 7430 | 7430 | 210 |
| 484 | 20230912 | 112300 | 1610574880 | 7430 | 7420 | 7430 | 7420 | 284 |
| 485 | 20230912 | 112200 | 1608466560 | 7420 | 7430 | 7430 | 7420 | 97 |
| 486 | 20230912 | 112100 | 1607746050 | 7440 | 7440 | 7440 | 7440 | 1 |
| 487 | 20230912 | 112000 | 1607738610 | 7440 | 7440 | 7440 | 7420 | 1017 |
| 488 | 20230912 | 111900 | 1600192210 | 7440 | 7440 | 7440 | 7420 | 646 |
| 489 | 20230912 | 111800 | 1595391560 | 7440 | 7440 | 7440 | 7440 | 242 |
| 490 | 20230912 | 111700 | 1593591080 | 7450 | 7450 | 7450 | 7450 | 100 |
| 491 | 20230912 | 111600 | 1592846080 | 7440 | 7450 | 7450 | 7440 | 323 |
| 492 | 20230912 | 111500 | 1590440040 | 7450 | 7460 | 7460 | 7450 | 51 |
| 493 | 20230912 | 111400 | 1590059830 | 7470 | 7470 | 7470 | 7470 | 31 |
| 494 | 20230912 | 111300 | 1589828260 | 7470 | 7470 | 7470 | 7470 | 99 |
| 495 | 20230912 | 111200 | 1589088730 | 7470 | 7470 | 7470 | 7470 | 0 |
| 496 | 20230912 | 111100 | 1589088730 | 7470 | 7470 | 7480 | 7450 | 210 |
| 497 | 20230912 | 111000 | 1587523850 | 7480 | 7480 | 7480 | 7480 | 158 |
| 498 | 20230912 | 110900 | 1586342010 | 7480 | 7450 | 7490 | 7440 | 1121 |
| 499 | 20230912 | 110800 | 1577996920 | 7440 | 7450 | 7450 | 7440 | 100 |
| 500 | 20230912 | 110700 | 1577252840 | 7450 | 7470 | 7490 | 7440 | 707 |
| 501 | 20230912 | 110600 | 1571972370 | 7470 | 7490 | 7500 | 7470 | 201 |
| 502 | 20230912 | 110500 | 1570465900 | 7470 | 7470 | 7470 | 7470 | 3 |
| 503 | 20230912 | 110400 | 1570443490 | 7470 | 7450 | 7470 | 7450 | 430 |
| 504 | 20230912 | 110300 | 1567236950 | 7450 | 7450 | 7450 | 7450 | 41 |
| 505 | 20230912 | 110200 | 1566931500 | 7450 | 7420 | 7450 | 7420 | 79 |
| 506 | 20230912 | 110100 | 1566345230 | 7420 | 7420 | 7430 | 7420 | 402 |
| 507 | 20230912 | 110000 | 1563362340 | 7430 | 7410 | 7430 | 7410 | 786 |
| 508 | 20230912 | 105900 | 1557522480 | 7410 | 7410 | 7410 | 7410 | 110 |
| 509 | 20230912 | 105800 | 1556707380 | 7400 | 7420 | 7420 | 7400 | 2314 |
| 510 | 20230912 | 105700 | 1539570560 | 7420 | 7430 | 7430 | 7420 | 9 |
| 511 | 20230912 | 105600 | 1539503740 | 7410 | 7430 | 7430 | 7410 | 4902 |
| 512 | 20230912 | 105500 | 1503122330 | 7440 | 7460 | 7460 | 7440 | 12383 |
| 513 | 20230912 | 105400 | 1410850940 | 7460 | 7460 | 7470 | 7460 | 394 |
| 514 | 20230912 | 105300 | 1407908550 | 7460 | 7470 | 7470 | 7460 | 262 |
| 515 | 20230912 | 105200 | 1405954010 | 7470 | 7460 | 7470 | 7460 | 184 |
| 516 | 20230912 | 105100 | 1404581150 | 7460 | 7470 | 7470 | 7460 | 247 |
| 517 | 20230912 | 105000 | 1402738430 | 7470 | 7470 | 7470 | 7460 | 927 |
| 518 | 20230912 | 104900 | 1395820740 | 7470 | 7470 | 7470 | 7470 | 146 |
| 519 | 20230912 | 104800 | 1394730120 | 7470 | 7470 | 7470 | 7470 | 79 |
| 520 | 20230912 | 104700 | 1394139990 | 7470 | 7470 | 7470 | 7470 | 367 |
| 521 | 20230912 | 104600 | 1391398500 | 7500 | 7500 | 7500 | 7500 | 0 |
| 522 | 20230912 | 104500 | 1391398500 | 7500 | 7500 | 7500 | 7500 | 50 |
| 523 | 20230912 | 104400 | 1391023500 | 7470 | 7470 | 7470 | 7470 | 340 |
| 524 | 20230912 | 104300 | 1388483700 | 7500 | 7470 | 7500 | 7470 | 5 |
| 525 | 20230912 | 104200 | 1388446320 | 7470 | 7490 | 7490 | 7470 | 1966 |
| 526 | 20230912 | 104100 | 1373755970 | 7490 | 7510 | 7510 | 7490 | 2771 |
| 527 | 20230912 | 104000 | 1352970090 | 7510 | 7510 | 7510 | 7510 | 282 |
| 528 | 20230912 | 103900 | 1350852270 | 7540 | 7540 | 7540 | 7540 | 2 |
| 529 | 20230912 | 103800 | 1350837190 | 7540 | 7530 | 7540 | 7510 | 72 |
| 530 | 20230912 | 103700 | 1350295230 | 7530 | 7490 | 7560 | 7490 | 4224 |
| 531 | 20230912 | 103600 | 1318490950 | 7500 | 7490 | 7500 | 7480 | 463 |
| 532 | 20230912 | 103500 | 1315025010 | 7490 | 7490 | 7500 | 7480 | 163 |
| 533 | 20230912 | 103400 | 1313803970 | 7500 | 7500 | 7500 | 7490 | 140 |
| 534 | 20230912 | 103300 | 1312754040 | 7500 | 7480 | 7500 | 7480 | 325 |
| 535 | 20230912 | 103200 | 1310322940 | 7480 | 7480 | 7480 | 7480 | 100 |
| 536 | 20230912 | 103100 | 1309574940 | 7480 | 7490 | 7490 | 7480 | 225 |
| 537 | 20230912 | 103000 | 1307891040 | 7520 | 7480 | 7520 | 7470 | 2721 |
| 538 | 20230912 | 102900 | 1287551660 | 7480 | 7480 | 7480 | 7480 | 76 |
| 539 | 20230912 | 102800 | 1286983180 | 7480 | 7490 | 7490 | 7480 | 705 |
| 540 | 20230912 | 102700 | 1281707890 | 7500 | 7500 | 7540 | 7500 | 283 |
| 541 | 20230912 | 102600 | 1279585350 | 7500 | 7500 | 7500 | 7500 | 1317 |
| 542 | 20230912 | 102500 | 1269707850 | 7500 | 7530 | 7530 | 7500 | 2585 |
| 543 | 20230912 | 102400 | 1250316040 | 7550 | 7540 | 7550 | 7520 | 173 |
| 544 | 20230912 | 102300 | 1249012620 | 7550 | 7550 | 7550 | 7540 | 2113 |
| 545 | 20230912 | 102200 | 1233059550 | 7550 | 7530 | 7550 | 7530 | 206 |
| 546 | 20230912 | 102100 | 1231505590 | 7530 | 7530 | 7530 | 7530 | 6 |
| 547 | 20230912 | 102000 | 1231460410 | 7530 | 7520 | 7530 | 7520 | 68 |
| 548 | 20230912 | 101900 | 1230948820 | 7520 | 7500 | 7520 | 7500 | 931 |
| 549 | 20230912 | 101800 | 1223957580 | 7500 | 7520 | 7520 | 7500 | 98 |
| 550 | 20230912 | 101700 | 1223222020 | 7500 | 7520 | 7520 | 7500 | 22 |
| 551 | 20230912 | 101600 | 1223057000 | 7500 | 7510 | 7510 | 7500 | 568 |
| 552 | 20230912 | 101500 | 1218794710 | 7510 | 7510 | 7520 | 7510 | 474 |
| 553 | 20230912 | 101400 | 1215232430 | 7520 | 7510 | 7520 | 7500 | 24 |
| 554 | 20230912 | 101300 | 1215052200 | 7500 | 7480 | 7500 | 7480 | 459 |
| 555 | 20230912 | 101200 | 1211610380 | 7480 | 7500 | 7500 | 7480 | 52 |
| 556 | 20230912 | 101100 | 1211221220 | 7500 | 7470 | 7500 | 7470 | 321 |
| 557 | 20230912 | 101000 | 1208820620 | 7470 | 7470 | 7470 | 7470 | 840 |
| 558 | 20230912 | 100900 | 1202545820 | 7470 | 7480 | 7480 | 7470 | 2519 |
| 559 | 20230912 | 100800 | 1183721770 | 7490 | 7500 | 7500 | 7480 | 1097 |
| 560 | 20230912 | 100700 | 1175508840 | 7500 | 7500 | 7500 | 7490 | 4096 |
| 561 | 20230912 | 100600 | 1144798050 | 7500 | 7510 | 7510 | 7500 | 1457 |
| 562 | 20230912 | 100500 | 1133867980 | 7520 | 7500 | 7520 | 7500 | 344 |
| 563 | 20230912 | 100400 | 1131286520 | 7500 | 7500 | 7500 | 7500 | 88 |
| 564 | 20230912 | 100300 | 1130626520 | 7500 | 7520 | 7520 | 7500 | 1200 |
| 565 | 20230912 | 100200 | 1121618030 | 7520 | 7520 | 7520 | 7520 | 200 |
| 566 | 20230912 | 100100 | 1120114030 | 7520 | 7520 | 7520 | 7520 | 273 |
| 567 | 20230912 | 100000 | 1118061070 | 7520 | 7520 | 7520 | 7520 | 10 |
| 568 | 20230912 | 095900 | 1117985870 | 7550 | 7510 | 7550 | 7510 | 492 |
| 569 | 20230912 | 095800 | 1114275270 | 7500 | 7500 | 7550 | 7500 | 320 |
| 570 | 20230912 | 095700 | 1111875120 | 7500 | 7560 | 7560 | 7500 | 4122 |
| 571 | 20230912 | 095600 | 1080897800 | 7560 | 7530 | 7570 | 7530 | 1338 |
| 572 | 20230912 | 095500 | 1070805910 | 7520 | 7560 | 7560 | 7520 | 385 |
| 573 | 20230912 | 095400 | 1067905750 | 7570 | 7590 | 7590 | 7570 | 12 |
| 574 | 20230912 | 095300 | 1067814800 | 7600 | 7520 | 7600 | 7520 | 1211 |
| 575 | 20230912 | 095200 | 1058653880 | 7560 | 7520 | 7560 | 7510 | 1864 |
| 576 | 20230912 | 095100 | 1044648250 | 7510 | 7520 | 7530 | 7510 | 1267 |
| 577 | 20230912 | 095000 | 1035125510 | 7560 | 7520 | 7560 | 7520 | 35 |
| 578 | 20230912 | 094900 | 1034862270 | 7570 | 7550 | 7570 | 7550 | 1999 |
| 579 | 20230912 | 094800 | 1019769340 | 7550 | 7500 | 7550 | 7500 | 1065 |
| 580 | 20230912 | 094700 | 1011748480 | 7500 | 7530 | 7530 | 7500 | 4028 |
| 581 | 20230912 | 094600 | 981521940 | 7530 | 7510 | 7550 | 7500 | 1365 |
| 582 | 20230912 | 094500 | 971270320 | 7510 | 7590 | 7600 | 7510 | 937 |
| 583 | 20230912 | 094400 | 964174950 | 7590 | 7530 | 7590 | 7530 | 1835 |
| 584 | 20230912 | 094300 | 950276780 | 7530 | 7510 | 7530 | 7510 | 9 |
| 585 | 20230912 | 094200 | 950209050 | 7530 | 7510 | 7530 | 7500 | 817 |
| 586 | 20230912 | 094100 | 944077730 | 7520 | 7510 | 7530 | 7510 | 115 |
| 587 | 20230912 | 094000 | 943213480 | 7510 | 7500 | 7510 | 7500 | 444 |
| 588 | 20230912 | 093900 | 939880830 | 7500 | 7530 | 7530 | 7480 | 2789 |
| 589 | 20230912 | 093800 | 918977470 | 7530 | 7540 | 7540 | 7520 | 2418 |
| 590 | 20230912 | 093700 | 900781550 | 7550 | 7540 | 7550 | 7540 | 228 |
| 591 | 20230912 | 093600 | 899061020 | 7550 | 7570 | 7580 | 7530 | 2507 |
| 592 | 20230912 | 093500 | 880126670 | 7570 | 7560 | 7570 | 7550 | 2228 |
| 593 | 20230912 | 093400 | 863279300 | 7560 | 7580 | 7590 | 7560 | 755 |
| 594 | 20230912 | 093300 | 857568210 | 7590 | 7580 | 7610 | 7570 | 671 |
| 595 | 20230912 | 093200 | 852487420 | 7580 | 7600 | 7630 | 7580 | 1323 |
| 596 | 20230912 | 093100 | 842439800 | 7600 | 7590 | 7650 | 7590 | 1072 |
| 597 | 20230912 | 093000 | 834288600 | 7600 | 7540 | 7600 | 7540 | 1771 |
| 598 | 20230912 | 092900 | 820898450 | 7530 | 7500 | 7530 | 7490 | 3138 |
| 599 | 20230912 | 092800 | 797324540 | 7500 | 7500 | 7510 | 7500 | 883 |
| 600 | 20230912 | 092700 | 790701690 | 7490 | 7510 | 7510 | 7490 | 680 |
| 601 | 20230912 | 092600 | 785600370 | 7500 | 7500 | 7520 | 7500 | 3098 |
| 602 | 20230912 | 092500 | 762356740 | 7500 | 7470 | 7500 | 7460 | 3074 |
| 603 | 20230912 | 092400 | 739338570 | 7470 | 7470 | 7500 | 7430 | 4354 |
| 604 | 20230912 | 092300 | 706812610 | 7470 | 7550 | 7560 | 7470 | 12207 |
| 605 | 20230912 | 092200 | 615037530 | 7550 | 7570 | 7590 | 7550 | 2101 |
| 606 | 20230912 | 092100 | 599163360 | 7590 | 7580 | 7590 | 7560 | 718 |
| 607 | 20230912 | 092000 | 593735040 | 7590 | 7610 | 7610 | 7560 | 1498 |
| 608 | 20230912 | 091900 | 582363680 | 7610 | 7580 | 7610 | 7570 | 1569 |
| 609 | 20230912 | 091800 | 570466290 | 7580 | 7580 | 7580 | 7570 | 688 |
| 610 | 20230912 | 091700 | 565255830 | 7580 | 7570 | 7580 | 7560 | 628 |
| 611 | 20230912 | 091600 | 560503070 | 7570 | 7570 | 7570 | 7560 | 1541 |
| 612 | 20230912 | 091500 | 548852480 | 7580 | 7570 | 7580 | 7550 | 505 |
| 613 | 20230912 | 091400 | 545034090 | 7560 | 7560 | 7560 | 7540 | 709 |
| 614 | 20230912 | 091300 | 539676600 | 7560 | 7580 | 7580 | 7510 | 352 |
| 615 | 20230912 | 091200 | 537020560 | 7580 | 7560 | 7600 | 7510 | 7075 |
| 616 | 20230912 | 091100 | 483681210 | 7560 | 7590 | 7600 | 7550 | 4501 |
| 617 | 20230912 | 091000 | 449661280 | 7570 | 7610 | 7610 | 7570 | 4074 |
| 618 | 20230912 | 090900 | 418738350 | 7610 | 7650 | 7660 | 7610 | 6293 |
| 619 | 20230912 | 090800 | 370723240 | 7650 | 7660 | 7690 | 7650 | 1732 |
| 620 | 20230912 | 090700 | 357468840 | 7650 | 7690 | 7690 | 7650 | 2010 |
| 621 | 20230912 | 090600 | 342076760 | 7660 | 7660 | 7690 | 7650 | 2793 |
| 622 | 20230912 | 090500 | 320683800 | 7660 | 7620 | 7660 | 7620 | 1327 |
| 623 | 20230912 | 090400 | 310548040 | 7620 | 7570 | 7620 | 7560 | 5454 |
| 624 | 20230912 | 090300 | 269218610 | 7570 | 7580 | 7580 | 7540 | 8936 |
| 625 | 20230912 | 090200 | 201661660 | 7590 | 7550 | 7590 | 7540 | 3452 |
| 626 | 20230912 | 090100 | 175566050 | 7550 | 7630 | 7700 | 7550 | 7039 |
| 627 | 20230912 | 090000 | 122069120 | 7630 | 7890 | 7890 | 7490 | 15821 |