30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 191500 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 4473 |
| 3 | 20230905 | 191400 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 4 | 20230905 | 191300 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 5 | 20230905 | 191200 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 6 | 20230905 | 191100 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 7 | 20230905 | 191000 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 8 | 20230905 | 190900 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 9 | 20230905 | 190800 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 10 | 20230905 | 190700 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 11 | 20230905 | 190600 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 12 | 20230905 | 190500 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 13 | 20230905 | 190400 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 14 | 20230905 | 190300 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 15 | 20230905 | 190200 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 16 | 20230905 | 190100 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 17 | 20230905 | 190000 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 18 | 20230905 | 185900 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 19 | 20230905 | 185800 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 20 | 20230905 | 185700 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 21 | 20230905 | 185600 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 22 | 20230905 | 185500 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 23 | 20230905 | 185400 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 24 | 20230905 | 185300 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 25 | 20230905 | 185200 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 26 | 20230905 | 185100 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 27 | 20230905 | 185000 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 28 | 20230905 | 184900 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 29 | 20230905 | 184800 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 30 | 20230905 | 184700 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 31 | 20230905 | 184600 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 32 | 20230905 | 184500 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 4473 |
| 33 | 20230905 | 184400 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 34 | 20230905 | 184300 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 35 | 20230905 | 184200 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 36 | 20230905 | 184100 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 37 | 20230905 | 184000 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 38 | 20230905 | 183900 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 39 | 20230905 | 183800 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 40 | 20230905 | 183700 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 41 | 20230905 | 183600 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 42 | 20230905 | 183500 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 43 | 20230905 | 183400 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 44 | 20230905 | 183300 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 45 | 20230905 | 183200 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 46 | 20230905 | 183100 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 47 | 20230905 | 183000 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 48 | 20230905 | 182900 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 49 | 20230905 | 182800 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 50 | 20230905 | 182700 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 51 | 20230905 | 182600 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 52 | 20230905 | 182500 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 53 | 20230905 | 182400 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 54 | 20230905 | 182300 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 55 | 20230905 | 182200 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 56 | 20230905 | 182100 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 57 | 20230905 | 182000 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 58 | 20230905 | 181900 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 59 | 20230905 | 181800 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 60 | 20230905 | 181700 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 61 | 20230905 | 181600 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 62 | 20230905 | 181500 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 4473 |
| 63 | 20230905 | 181400 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 64 | 20230905 | 181300 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 65 | 20230905 | 181200 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 66 | 20230905 | 181100 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 67 | 20230905 | 181000 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 68 | 20230905 | 180900 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 69 | 20230905 | 180800 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 70 | 20230905 | 180700 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 71 | 20230905 | 180600 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 72 | 20230905 | 180500 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 73 | 20230905 | 180400 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 74 | 20230905 | 180300 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 75 | 20230905 | 180200 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 76 | 20230905 | 180100 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 77 | 20230905 | 180000 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 78 | 20230905 | 175900 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 79 | 20230905 | 175800 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 80 | 20230905 | 175700 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 81 | 20230905 | 175600 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 82 | 20230905 | 175500 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 83 | 20230905 | 175400 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 84 | 20230905 | 175300 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 85 | 20230905 | 175200 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 86 | 20230905 | 175100 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 87 | 20230905 | 175000 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 88 | 20230905 | 174900 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 89 | 20230905 | 174800 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 90 | 20230905 | 174700 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 91 | 20230905 | 174600 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 92 | 20230905 | 174500 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 4473 |
| 93 | 20230905 | 174400 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 94 | 20230905 | 174300 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 95 | 20230905 | 174200 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 96 | 20230905 | 174100 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 97 | 20230905 | 174000 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 98 | 20230905 | 173900 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 99 | 20230905 | 173800 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 100 | 20230905 | 173700 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 101 | 20230905 | 173600 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 102 | 20230905 | 173500 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 103 | 20230905 | 173400 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 104 | 20230905 | 173300 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 105 | 20230905 | 173200 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 106 | 20230905 | 173100 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 107 | 20230905 | 173000 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 108 | 20230905 | 172900 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 109 | 20230905 | 172800 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 110 | 20230905 | 172700 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 111 | 20230905 | 172600 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 112 | 20230905 | 172500 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 113 | 20230905 | 172400 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 114 | 20230905 | 172300 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 115 | 20230905 | 172200 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 116 | 20230905 | 172100 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 117 | 20230905 | 172000 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 118 | 20230905 | 171900 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 119 | 20230905 | 171800 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 120 | 20230905 | 171700 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 121 | 20230905 | 171600 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 122 | 20230905 | 171500 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 4473 |
| 123 | 20230905 | 171400 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 124 | 20230905 | 171300 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 125 | 20230905 | 171200 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 126 | 20230905 | 171100 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 127 | 20230905 | 171000 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 128 | 20230905 | 170900 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 129 | 20230905 | 170800 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 130 | 20230905 | 170700 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 131 | 20230905 | 170600 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 132 | 20230905 | 170500 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 133 | 20230905 | 170400 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 134 | 20230905 | 170300 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 135 | 20230905 | 170200 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 136 | 20230905 | 170100 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 137 | 20230905 | 170000 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 138 | 20230905 | 165900 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 139 | 20230905 | 165800 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 140 | 20230905 | 165700 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 141 | 20230905 | 165600 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 142 | 20230905 | 165500 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 143 | 20230905 | 165400 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 144 | 20230905 | 165300 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 145 | 20230905 | 165200 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 146 | 20230905 | 165100 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 147 | 20230905 | 165000 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 148 | 20230905 | 164900 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 149 | 20230905 | 164800 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 150 | 20230905 | 164700 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 151 | 20230905 | 164600 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 152 | 20230905 | 164500 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 4473 |
| 153 | 20230905 | 164400 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 154 | 20230905 | 164300 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 155 | 20230905 | 164200 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 156 | 20230905 | 164100 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 157 | 20230905 | 164000 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 158 | 20230905 | 163900 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 159 | 20230905 | 163800 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 160 | 20230905 | 163700 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 161 | 20230905 | 163600 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 162 | 20230905 | 163500 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 163 | 20230905 | 163400 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 164 | 20230905 | 163300 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 165 | 20230905 | 163200 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 166 | 20230905 | 163100 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 167 | 20230905 | 163000 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 168 | 20230905 | 162900 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 169 | 20230905 | 162800 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 170 | 20230905 | 162700 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 171 | 20230905 | 162600 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 172 | 20230905 | 162500 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 173 | 20230905 | 162400 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 174 | 20230905 | 162300 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 175 | 20230905 | 162200 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 176 | 20230905 | 162100 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 177 | 20230905 | 162000 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 178 | 20230905 | 161900 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 179 | 20230905 | 161800 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 180 | 20230905 | 161700 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 181 | 20230905 | 161600 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 182 | 20230905 | 161500 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 4473 |
| 183 | 20230905 | 161400 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 184 | 20230905 | 161300 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 185 | 20230905 | 161200 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 186 | 20230905 | 161100 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 187 | 20230905 | 161000 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 188 | 20230905 | 160900 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 189 | 20230905 | 160800 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 190 | 20230905 | 160700 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 191 | 20230905 | 160600 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 192 | 20230905 | 160500 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 193 | 20230905 | 160400 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 194 | 20230905 | 160300 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 195 | 20230905 | 160200 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 196 | 20230905 | 160100 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 197 | 20230905 | 160000 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 198 | 20230905 | 155900 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 199 | 20230905 | 155800 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 200 | 20230905 | 155700 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 201 | 20230905 | 155600 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 202 | 20230905 | 155500 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 203 | 20230905 | 155400 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 204 | 20230905 | 155300 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 205 | 20230905 | 155200 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 206 | 20230905 | 155100 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 207 | 20230905 | 155000 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 208 | 20230905 | 154900 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 209 | 20230905 | 154800 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 210 | 20230905 | 154700 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 211 | 20230905 | 154600 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 212 | 20230905 | 154500 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 4473 |
| 213 | 20230905 | 154400 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 214 | 20230905 | 154300 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 215 | 20230905 | 154200 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 216 | 20230905 | 154100 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 217 | 20230905 | 154000 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 218 | 20230905 | 153900 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 219 | 20230905 | 153800 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 220 | 20230905 | 153700 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 221 | 20230905 | 153600 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 222 | 20230905 | 153500 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 223 | 20230905 | 153400 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 224 | 20230905 | 153300 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 225 | 20230905 | 153200 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 226 | 20230905 | 153100 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 227 | 20230905 | 153000 | 2815026860 | 7640 | 7640 | 7640 | 7640 | 4473 |
| 228 | 20230905 | 152900 | 2780853140 | 7650 | 7650 | 7650 | 7650 | 0 |
| 229 | 20230905 | 152800 | 2780853140 | 7650 | 7650 | 7650 | 7650 | 0 |
| 230 | 20230905 | 152700 | 2780853140 | 7650 | 7650 | 7650 | 7650 | 0 |
| 231 | 20230905 | 152600 | 2780853140 | 7650 | 7650 | 7650 | 7650 | 0 |
| 232 | 20230905 | 152500 | 2780853140 | 7650 | 7650 | 7650 | 7650 | 0 |
| 233 | 20230905 | 152400 | 2780853140 | 7650 | 7650 | 7650 | 7650 | 0 |
| 234 | 20230905 | 152300 | 2780853140 | 7650 | 7650 | 7650 | 7650 | 0 |
| 235 | 20230905 | 152200 | 2780853140 | 7650 | 7650 | 7650 | 7650 | 0 |
| 236 | 20230905 | 152100 | 2780853140 | 7650 | 7650 | 7650 | 7650 | 0 |
| 237 | 20230905 | 152000 | 2780853140 | 7650 | 7650 | 7650 | 7650 | 0 |
| 238 | 20230905 | 151900 | 2780853140 | 7650 | 7660 | 7680 | 7650 | 1056 |
| 239 | 20230905 | 151800 | 2772765500 | 7660 | 7680 | 7680 | 7660 | 2126 |
| 240 | 20230905 | 151700 | 2756469390 | 7680 | 7660 | 7680 | 7660 | 127 |
| 241 | 20230905 | 151600 | 2755494940 | 7660 | 7660 | 7670 | 7660 | 171 |
| 242 | 20230905 | 151500 | 2754184800 | 7660 | 7660 | 7670 | 7660 | 982 |
| 243 | 20230905 | 151400 | 2746661810 | 7660 | 7660 | 7670 | 7660 | 703 |
| 244 | 20230905 | 151300 | 2741276430 | 7660 | 7660 | 7660 | 7660 | 632 |
| 245 | 20230905 | 151200 | 2736435310 | 7660 | 7660 | 7660 | 7650 | 879 |
| 246 | 20230905 | 151100 | 2729710850 | 7650 | 7660 | 7660 | 7650 | 1701 |
| 247 | 20230905 | 151000 | 2716686200 | 7680 | 7680 | 7680 | 7680 | 0 |
| 248 | 20230905 | 150900 | 2716686200 | 7680 | 7660 | 7680 | 7660 | 1248 |
| 249 | 20230905 | 150800 | 2707126500 | 7660 | 7650 | 7660 | 7650 | 301 |
| 250 | 20230905 | 150700 | 2704823840 | 7650 | 7660 | 7660 | 7650 | 489 |
| 251 | 20230905 | 150600 | 2701081050 | 7660 | 7650 | 7660 | 7650 | 28 |
| 252 | 20230905 | 150500 | 2700866840 | 7640 | 7650 | 7650 | 7640 | 320 |
| 253 | 20230905 | 150400 | 2698419100 | 7650 | 7640 | 7650 | 7640 | 12 |
| 254 | 20230905 | 150300 | 2698327410 | 7640 | 7650 | 7650 | 7640 | 4 |
| 255 | 20230905 | 150200 | 2698296830 | 7650 | 7650 | 7650 | 7650 | 359 |
| 256 | 20230905 | 150100 | 2695550480 | 7650 | 7640 | 7650 | 7640 | 609 |
| 257 | 20230905 | 150000 | 2690897710 | 7620 | 7650 | 7650 | 7620 | 2248 |
| 258 | 20230905 | 145900 | 2673755990 | 7640 | 7650 | 7650 | 7640 | 895 |
| 259 | 20230905 | 145800 | 2666911570 | 7640 | 7640 | 7640 | 7640 | 486 |
| 260 | 20230905 | 145700 | 2663198530 | 7650 | 7640 | 7650 | 7640 | 1615 |
| 261 | 20230905 | 145600 | 2650859540 | 7640 | 7650 | 7650 | 7640 | 1382 |
| 262 | 20230905 | 145500 | 2640301040 | 7640 | 7640 | 7640 | 7640 | 349 |
| 263 | 20230905 | 145400 | 2637634680 | 7650 | 7650 | 7650 | 7650 | 158 |
| 264 | 20230905 | 145300 | 2636425980 | 7640 | 7650 | 7650 | 7640 | 273 |
| 265 | 20230905 | 145200 | 2634339030 | 7650 | 7640 | 7650 | 7640 | 4 |
| 266 | 20230905 | 145100 | 2634308440 | 7640 | 7650 | 7650 | 7640 | 102 |
| 267 | 20230905 | 145000 | 2633529140 | 7650 | 7640 | 7650 | 7640 | 75 |
| 268 | 20230905 | 144900 | 2632955620 | 7650 | 7650 | 7650 | 7650 | 24 |
| 269 | 20230905 | 144800 | 2632772020 | 7640 | 7640 | 7640 | 7640 | 0 |
| 270 | 20230905 | 144700 | 2632772020 | 7640 | 7640 | 7650 | 7640 | 43 |
| 271 | 20230905 | 144600 | 2632443490 | 7650 | 7650 | 7650 | 7640 | 58 |
| 272 | 20230905 | 144500 | 2632000300 | 7640 | 7650 | 7650 | 7640 | 847 |
| 273 | 20230905 | 144400 | 2625529200 | 7640 | 7650 | 7650 | 7640 | 666 |
| 274 | 20230905 | 144300 | 2620439840 | 7650 | 7640 | 7650 | 7640 | 663 |
| 275 | 20230905 | 144200 | 2615373500 | 7650 | 7650 | 7650 | 7640 | 555 |
| 276 | 20230905 | 144100 | 2611130250 | 7660 | 7660 | 7660 | 7660 | 2 |
| 277 | 20230905 | 144000 | 2611114930 | 7660 | 7640 | 7660 | 7640 | 79 |
| 278 | 20230905 | 143900 | 2610510130 | 7660 | 7660 | 7660 | 7660 | 7 |
| 279 | 20230905 | 143800 | 2610456510 | 7670 | 7650 | 7670 | 7630 | 1444 |
| 280 | 20230905 | 143700 | 2599419230 | 7660 | 7680 | 7680 | 7660 | 78 |
| 281 | 20230905 | 143600 | 2598821730 | 7680 | 7680 | 7680 | 7670 | 90 |
| 282 | 20230905 | 143500 | 2598131280 | 7650 | 7650 | 7650 | 7650 | 320 |
| 283 | 20230905 | 143400 | 2595683280 | 7650 | 7660 | 7660 | 7650 | 1307 |
| 284 | 20230905 | 143300 | 2585677640 | 7680 | 7650 | 7680 | 7650 | 1008 |
| 285 | 20230905 | 143200 | 2577966270 | 7660 | 7660 | 7660 | 7660 | 0 |
| 286 | 20230905 | 143100 | 2577966270 | 7660 | 7670 | 7670 | 7660 | 5 |
| 287 | 20230905 | 143000 | 2577927950 | 7660 | 7660 | 7670 | 7660 | 547 |
| 288 | 20230905 | 142900 | 2573737890 | 7670 | 7660 | 7690 | 7660 | 239 |
| 289 | 20230905 | 142800 | 2571904340 | 7660 | 7680 | 7680 | 7660 | 375 |
| 290 | 20230905 | 142700 | 2569027320 | 7680 | 7670 | 7680 | 7670 | 122 |
| 291 | 20230905 | 142600 | 2568091380 | 7680 | 7670 | 7680 | 7670 | 441 |
| 292 | 20230905 | 142500 | 2564708810 | 7670 | 7670 | 7670 | 7660 | 521 |
| 293 | 20230905 | 142400 | 2560717750 | 7650 | 7650 | 7650 | 7650 | 0 |
| 294 | 20230905 | 142300 | 2560717750 | 7650 | 7670 | 7670 | 7650 | 286 |
| 295 | 20230905 | 142200 | 2558526710 | 7660 | 7660 | 7660 | 7660 | 21 |
| 296 | 20230905 | 142100 | 2558365850 | 7660 | 7660 | 7660 | 7660 | 207 |
| 297 | 20230905 | 142000 | 2556780230 | 7660 | 7660 | 7660 | 7660 | 15 |
| 298 | 20230905 | 141900 | 2556665330 | 7650 | 7650 | 7650 | 7650 | 1 |
| 299 | 20230905 | 141800 | 2556657680 | 7660 | 7660 | 7660 | 7660 | 10 |
| 300 | 20230905 | 141700 | 2556581080 | 7650 | 7650 | 7650 | 7650 | 325 |
| 301 | 20230905 | 141600 | 2554094830 | 7660 | 7660 | 7660 | 7660 | 10 |
| 302 | 20230905 | 141500 | 2554018230 | 7650 | 7650 | 7650 | 7640 | 70 |
| 303 | 20230905 | 141400 | 2553483230 | 7640 | 7650 | 7650 | 7640 | 220 |
| 304 | 20230905 | 141300 | 2551801410 | 7650 | 7660 | 7660 | 7650 | 1031 |
| 305 | 20230905 | 141200 | 2543914220 | 7660 | 7660 | 7670 | 7660 | 8 |
| 306 | 20230905 | 141100 | 2543852920 | 7660 | 7660 | 7660 | 7650 | 1879 |
| 307 | 20230905 | 141000 | 2529469780 | 7670 | 7670 | 7680 | 7670 | 177 |
| 308 | 20230905 | 140900 | 2528112160 | 7670 | 7660 | 7680 | 7660 | 298 |
| 309 | 20230905 | 140800 | 2525827440 | 7660 | 7670 | 7680 | 7660 | 862 |
| 310 | 20230905 | 140700 | 2519220240 | 7670 | 7690 | 7690 | 7660 | 3567 |
| 311 | 20230905 | 140600 | 2491838680 | 7680 | 7680 | 7680 | 7680 | 65 |
| 312 | 20230905 | 140500 | 2491339480 | 7680 | 7680 | 7680 | 7680 | 0 |
| 313 | 20230905 | 140400 | 2491339480 | 7680 | 7680 | 7680 | 7680 | 34 |
| 314 | 20230905 | 140300 | 2491078360 | 7680 | 7680 | 7680 | 7680 | 0 |
| 315 | 20230905 | 140200 | 2491078360 | 7680 | 7680 | 7680 | 7680 | 484 |
| 316 | 20230905 | 140100 | 2487361240 | 7700 | 7690 | 7700 | 7690 | 106 |
| 317 | 20230905 | 140000 | 2486546090 | 7690 | 7680 | 7690 | 7670 | 695 |
| 318 | 20230905 | 135900 | 2481209060 | 7700 | 7700 | 7700 | 7680 | 160 |
| 319 | 20230905 | 135800 | 2479980060 | 7700 | 7690 | 7700 | 7670 | 1027 |
| 320 | 20230905 | 135700 | 2472091470 | 7690 | 7680 | 7690 | 7680 | 156 |
| 321 | 20230905 | 135600 | 2470892030 | 7690 | 7670 | 7690 | 7670 | 516 |
| 322 | 20230905 | 135500 | 2466932960 | 7670 | 7670 | 7670 | 7670 | 0 |
| 323 | 20230905 | 135400 | 2466932960 | 7670 | 7660 | 7670 | 7660 | 407 |
| 324 | 20230905 | 135300 | 2463815320 | 7670 | 7660 | 7670 | 7660 | 21 |
| 325 | 20230905 | 135200 | 2463654440 | 7660 | 7660 | 7660 | 7660 | 0 |
| 326 | 20230905 | 135100 | 2463654440 | 7660 | 7670 | 7670 | 7660 | 338 |
| 327 | 20230905 | 135000 | 2461064860 | 7670 | 7670 | 7670 | 7670 | 3 |
| 328 | 20230905 | 134900 | 2461041850 | 7670 | 7680 | 7680 | 7670 | 181 |
| 329 | 20230905 | 134800 | 2459652770 | 7680 | 7670 | 7680 | 7670 | 393 |
| 330 | 20230905 | 134700 | 2456638430 | 7680 | 7680 | 7680 | 7680 | 62 |
| 331 | 20230905 | 134600 | 2456162270 | 7670 | 7680 | 7680 | 7670 | 20 |
| 332 | 20230905 | 134500 | 2456008860 | 7660 | 7660 | 7660 | 7660 | 0 |
| 333 | 20230905 | 134400 | 2456008860 | 7660 | 7660 | 7660 | 7660 | 515 |
| 334 | 20230905 | 134300 | 2452063960 | 7670 | 7680 | 7680 | 7670 | 831 |
| 335 | 20230905 | 134200 | 2445689860 | 7700 | 7700 | 7700 | 7700 | 13 |
| 336 | 20230905 | 134100 | 2445589760 | 7680 | 7680 | 7680 | 7680 | 0 |
| 337 | 20230905 | 134000 | 2445589760 | 7680 | 7690 | 7690 | 7680 | 358 |
| 338 | 20230905 | 133900 | 2442840290 | 7690 | 7710 | 7710 | 7690 | 1291 |
| 339 | 20230905 | 133800 | 2432903990 | 7710 | 7710 | 7710 | 7710 | 104 |
| 340 | 20230905 | 133700 | 2432102150 | 7710 | 7710 | 7710 | 7710 | 124 |
| 341 | 20230905 | 133600 | 2431146110 | 7710 | 7710 | 7710 | 7710 | 60 |
| 342 | 20230905 | 133500 | 2430683510 | 7700 | 7700 | 7700 | 7700 | 6 |
| 343 | 20230905 | 133400 | 2430637310 | 7710 | 7710 | 7710 | 7710 | 2 |
| 344 | 20230905 | 133300 | 2430621890 | 7700 | 7700 | 7700 | 7700 | 1 |
| 345 | 20230905 | 133200 | 2430614190 | 7700 | 7700 | 7700 | 7700 | 0 |
| 346 | 20230905 | 133100 | 2430614190 | 7700 | 7710 | 7710 | 7700 | 42 |
| 347 | 20230905 | 133000 | 2430290740 | 7710 | 7710 | 7710 | 7710 | 11 |
| 348 | 20230905 | 132900 | 2430205930 | 7700 | 7700 | 7700 | 7700 | 10 |
| 349 | 20230905 | 132800 | 2430128930 | 7690 | 7690 | 7690 | 7690 | 100 |
| 350 | 20230905 | 132700 | 2429359930 | 7690 | 7690 | 7690 | 7690 | 23 |
| 351 | 20230905 | 132600 | 2429183060 | 7700 | 7700 | 7700 | 7700 | 0 |
| 352 | 20230905 | 132500 | 2429183060 | 7700 | 7700 | 7700 | 7700 | 214 |
| 353 | 20230905 | 132400 | 2427535260 | 7710 | 7710 | 7710 | 7710 | 151 |
| 354 | 20230905 | 132300 | 2426371050 | 7710 | 7720 | 7720 | 7710 | 819 |
| 355 | 20230905 | 132200 | 2420056370 | 7720 | 7710 | 7720 | 7710 | 221 |
| 356 | 20230905 | 132100 | 2418352450 | 7710 | 7710 | 7710 | 7710 | 0 |
| 357 | 20230905 | 132000 | 2418352450 | 7710 | 7710 | 7710 | 7710 | 151 |
| 358 | 20230905 | 131900 | 2417188240 | 7710 | 7710 | 7710 | 7710 | 716 |
| 359 | 20230905 | 131800 | 2411667880 | 7720 | 7730 | 7730 | 7720 | 741 |
| 360 | 20230905 | 131700 | 2405947260 | 7730 | 7730 | 7730 | 7730 | 4 |
| 361 | 20230905 | 131600 | 2405916340 | 7720 | 7720 | 7720 | 7720 | 0 |
| 362 | 20230905 | 131500 | 2405916340 | 7720 | 7720 | 7720 | 7720 | 78 |
| 363 | 20230905 | 131400 | 2405314180 | 7720 | 7720 | 7720 | 7700 | 601 |
| 364 | 20230905 | 131300 | 2400680540 | 7720 | 7720 | 7720 | 7720 | 0 |
| 365 | 20230905 | 131200 | 2400680540 | 7720 | 7720 | 7720 | 7720 | 1 |
| 366 | 20230905 | 131100 | 2400672820 | 7740 | 7740 | 7740 | 7740 | 4 |
| 367 | 20230905 | 131000 | 2400641860 | 7720 | 7720 | 7720 | 7720 | 37 |
| 368 | 20230905 | 130900 | 2400356220 | 7750 | 7750 | 7750 | 7750 | 62 |
| 369 | 20230905 | 130800 | 2399875720 | 7750 | 7730 | 7750 | 7730 | 201 |
| 370 | 20230905 | 130700 | 2398319620 | 7720 | 7720 | 7720 | 7720 | 0 |
| 371 | 20230905 | 130600 | 2398319620 | 7720 | 7720 | 7720 | 7720 | 0 |
| 372 | 20230905 | 130500 | 2398319620 | 7720 | 7720 | 7720 | 7720 | 61 |
| 373 | 20230905 | 130400 | 2397848700 | 7720 | 7720 | 7720 | 7720 | 20 |
| 374 | 20230905 | 130300 | 2397694300 | 7720 | 7720 | 7720 | 7720 | 25 |
| 375 | 20230905 | 130200 | 2397501300 | 7720 | 7710 | 7720 | 7710 | 210 |
| 376 | 20230905 | 130100 | 2395881700 | 7720 | 7710 | 7720 | 7710 | 229 |
| 377 | 20230905 | 130000 | 2394116010 | 7710 | 7710 | 7710 | 7710 | 0 |
| 378 | 20230905 | 125900 | 2394116010 | 7710 | 7710 | 7710 | 7710 | 84 |
| 379 | 20230905 | 125800 | 2393468370 | 7690 | 7690 | 7690 | 7690 | 0 |
| 380 | 20230905 | 125700 | 2393468370 | 7690 | 7690 | 7690 | 7690 | 0 |
| 381 | 20230905 | 125600 | 2393468370 | 7690 | 7690 | 7690 | 7690 | 0 |
| 382 | 20230905 | 125500 | 2393468370 | 7690 | 7700 | 7700 | 7690 | 2515 |
| 383 | 20230905 | 125400 | 2374109080 | 7690 | 7700 | 7700 | 7690 | 65 |
| 384 | 20230905 | 125300 | 2373608590 | 7700 | 7690 | 7700 | 7690 | 353 |
| 385 | 20230905 | 125200 | 2370893990 | 7690 | 7670 | 7690 | 7670 | 101 |
| 386 | 20230905 | 125100 | 2370117320 | 7670 | 7670 | 7670 | 7670 | 0 |
| 387 | 20230905 | 125000 | 2370117320 | 7670 | 7670 | 7670 | 7670 | 1 |
| 388 | 20230905 | 124900 | 2370109650 | 7670 | 7670 | 7670 | 7670 | 1 |
| 389 | 20230905 | 124800 | 2370101980 | 7650 | 7680 | 7680 | 7650 | 2270 |
| 390 | 20230905 | 124700 | 2352687080 | 7680 | 7680 | 7680 | 7680 | 10 |
| 391 | 20230905 | 124600 | 2352610280 | 7670 | 7680 | 7680 | 7670 | 2991 |
| 392 | 20230905 | 124500 | 2329668250 | 7670 | 7670 | 7670 | 7670 | 0 |
| 393 | 20230905 | 124400 | 2329668250 | 7670 | 7690 | 7690 | 7670 | 102 |
| 394 | 20230905 | 124300 | 2328885870 | 7670 | 7680 | 7680 | 7670 | 2000 |
| 395 | 20230905 | 124200 | 2313539050 | 7680 | 7680 | 7680 | 7680 | 800 |
| 396 | 20230905 | 124100 | 2307395050 | 7690 | 7690 | 7690 | 7690 | 203 |
| 397 | 20230905 | 124000 | 2305833980 | 7690 | 7700 | 7700 | 7690 | 530 |
| 398 | 20230905 | 123900 | 2301757280 | 7700 | 7700 | 7700 | 7700 | 494 |
| 399 | 20230905 | 123800 | 2297953480 | 7700 | 7700 | 7700 | 7700 | 74 |
| 400 | 20230905 | 123700 | 2297383680 | 7700 | 7710 | 7710 | 7700 | 409 |
| 401 | 20230905 | 123600 | 2294230560 | 7710 | 7700 | 7710 | 7670 | 1601 |
| 402 | 20230905 | 123500 | 2281931080 | 7700 | 7710 | 7710 | 7700 | 152 |
| 403 | 20230905 | 123400 | 2280759390 | 7710 | 7710 | 7710 | 7700 | 108 |
| 404 | 20230905 | 123300 | 2279926780 | 7700 | 7690 | 7710 | 7690 | 3080 |
| 405 | 20230905 | 123200 | 2256240650 | 7690 | 7690 | 7690 | 7690 | 0 |
| 406 | 20230905 | 123100 | 2256240650 | 7690 | 7700 | 7700 | 7680 | 4813 |
| 407 | 20230905 | 123000 | 2219213570 | 7710 | 7710 | 7710 | 7710 | 629 |
| 408 | 20230905 | 122900 | 2214363980 | 7710 | 7710 | 7710 | 7710 | 112 |
| 409 | 20230905 | 122800 | 2213500460 | 7710 | 7690 | 7720 | 7690 | 1289 |
| 410 | 20230905 | 122700 | 2203561990 | 7700 | 7700 | 7710 | 7700 | 1466 |
| 411 | 20230905 | 122600 | 2192269550 | 7690 | 7700 | 7700 | 7690 | 1595 |
| 412 | 20230905 | 122500 | 2179992110 | 7700 | 7700 | 7700 | 7700 | 21 |
| 413 | 20230905 | 122400 | 2179830410 | 7680 | 7680 | 7680 | 7680 | 1 |
| 414 | 20230905 | 122300 | 2179822730 | 7670 | 7670 | 7670 | 7660 | 1282 |
| 415 | 20230905 | 122200 | 2169998450 | 7680 | 7710 | 7710 | 7680 | 2941 |
| 416 | 20230905 | 122100 | 2147365590 | 7710 | 7710 | 7710 | 7710 | 139 |
| 417 | 20230905 | 122000 | 2146293900 | 7710 | 7710 | 7710 | 7710 | 634 |
| 418 | 20230905 | 121900 | 2141405760 | 7710 | 7710 | 7710 | 7710 | 169 |
| 419 | 20230905 | 121800 | 2140102770 | 7710 | 7710 | 7710 | 7710 | 3 |
| 420 | 20230905 | 121700 | 2140079640 | 7710 | 7720 | 7720 | 7710 | 276 |
| 421 | 20230905 | 121600 | 2137951590 | 7720 | 7710 | 7720 | 7710 | 98 |
| 422 | 20230905 | 121500 | 2137195910 | 7720 | 7720 | 7720 | 7720 | 63 |
| 423 | 20230905 | 121400 | 2136709550 | 7720 | 7720 | 7720 | 7710 | 42 |
| 424 | 20230905 | 121300 | 2136385400 | 7720 | 7720 | 7720 | 7720 | 1113 |
| 425 | 20230905 | 121200 | 2127793040 | 7720 | 7730 | 7740 | 7720 | 184 |
| 426 | 20230905 | 121100 | 2126370810 | 7740 | 7730 | 7740 | 7730 | 181 |
| 427 | 20230905 | 121000 | 2124971670 | 7730 | 7730 | 7730 | 7730 | 344 |
| 428 | 20230905 | 120900 | 2122312550 | 7740 | 7750 | 7770 | 7740 | 2513 |
| 429 | 20230905 | 120800 | 2102823910 | 7740 | 7760 | 7760 | 7740 | 143 |
| 430 | 20230905 | 120700 | 2101716160 | 7760 | 7760 | 7760 | 7760 | 1384 |
| 431 | 20230905 | 120600 | 2090976320 | 7750 | 7750 | 7750 | 7750 | 2 |
| 432 | 20230905 | 120500 | 2090960820 | 7750 | 7730 | 7760 | 7730 | 1338 |
| 433 | 20230905 | 120400 | 2080582270 | 7730 | 7720 | 7730 | 7700 | 2689 |
| 434 | 20230905 | 120300 | 2059812030 | 7720 | 7720 | 7720 | 7720 | 1198 |
| 435 | 20230905 | 120200 | 2050563470 | 7730 | 7720 | 7730 | 7710 | 401 |
| 436 | 20230905 | 120100 | 2047471600 | 7720 | 7720 | 7720 | 7720 | 201 |
| 437 | 20230905 | 120000 | 2045919880 | 7720 | 7740 | 7740 | 7720 | 22 |
| 438 | 20230905 | 115900 | 2045749840 | 7720 | 7730 | 7730 | 7720 | 99 |
| 439 | 20230905 | 115800 | 2044984800 | 7730 | 7730 | 7730 | 7730 | 40 |
| 440 | 20230905 | 115700 | 2044675600 | 7730 | 7740 | 7740 | 7730 | 262 |
| 441 | 20230905 | 115600 | 2042647770 | 7750 | 7740 | 7750 | 7740 | 71 |
| 442 | 20230905 | 115500 | 2042097620 | 7760 | 7740 | 7760 | 7730 | 6742 |
| 443 | 20230905 | 115400 | 1989906270 | 7740 | 7730 | 7740 | 7730 | 3044 |
| 444 | 20230905 | 115300 | 1966355930 | 7730 | 7710 | 7730 | 7710 | 1018 |
| 445 | 20230905 | 115200 | 1958499950 | 7680 | 7680 | 7680 | 7680 | 0 |
| 446 | 20230905 | 115100 | 1958499950 | 7680 | 7680 | 7680 | 7680 | 0 |
| 447 | 20230905 | 115000 | 1958499950 | 7680 | 7680 | 7680 | 7680 | 521 |
| 448 | 20230905 | 114900 | 1954498670 | 7690 | 7690 | 7700 | 7620 | 4225 |
| 449 | 20230905 | 114800 | 1922126390 | 7710 | 7700 | 7710 | 7700 | 42 |
| 450 | 20230905 | 114700 | 1921802980 | 7690 | 7720 | 7720 | 7680 | 678 |
| 451 | 20230905 | 114600 | 1916581870 | 7720 | 7700 | 7720 | 7700 | 18 |
| 452 | 20230905 | 114500 | 1916443050 | 7710 | 7710 | 7710 | 7710 | 56 |
| 453 | 20230905 | 114400 | 1916011290 | 7720 | 7710 | 7740 | 7710 | 758 |
| 454 | 20230905 | 114300 | 1910159130 | 7720 | 7710 | 7730 | 7710 | 1933 |
| 455 | 20230905 | 114200 | 1895236810 | 7710 | 7700 | 7710 | 7700 | 75 |
| 456 | 20230905 | 114100 | 1894659150 | 7720 | 7700 | 7720 | 7700 | 613 |
| 457 | 20230905 | 114000 | 1889936960 | 7720 | 7690 | 7720 | 7690 | 1253 |
| 458 | 20230905 | 113900 | 1880286150 | 7690 | 7660 | 7690 | 7650 | 618 |
| 459 | 20230905 | 113800 | 1875545560 | 7660 | 7660 | 7660 | 7660 | 0 |
| 460 | 20230905 | 113700 | 1875545560 | 7660 | 7670 | 7670 | 7660 | 213 |
| 461 | 20230905 | 113600 | 1873912770 | 7660 | 7650 | 7660 | 7650 | 276 |
| 462 | 20230905 | 113500 | 1871800730 | 7650 | 7630 | 7650 | 7630 | 696 |
| 463 | 20230905 | 113400 | 1866477230 | 7640 | 7640 | 7640 | 7640 | 281 |
| 464 | 20230905 | 113300 | 1864330390 | 7630 | 7640 | 7640 | 7630 | 2628 |
| 465 | 20230905 | 113200 | 1844264360 | 7640 | 7650 | 7650 | 7640 | 558 |
| 466 | 20230905 | 113100 | 1840000690 | 7650 | 7640 | 7650 | 7640 | 542 |
| 467 | 20230905 | 113000 | 1835854810 | 7640 | 7640 | 7640 | 7640 | 90 |
| 468 | 20230905 | 112900 | 1835167210 | 7640 | 7640 | 7640 | 7640 | 392 |
| 469 | 20230905 | 112800 | 1832172330 | 7630 | 7630 | 7630 | 7630 | 174 |
| 470 | 20230905 | 112700 | 1830844710 | 7630 | 7640 | 7640 | 7630 | 1224 |
| 471 | 20230905 | 112600 | 1821502330 | 7640 | 7640 | 7640 | 7640 | 0 |
| 472 | 20230905 | 112500 | 1821502330 | 7640 | 7640 | 7640 | 7640 | 2 |
| 473 | 20230905 | 112400 | 1821487050 | 7640 | 7640 | 7640 | 7640 | 2 |
| 474 | 20230905 | 112300 | 1821471770 | 7630 | 7650 | 7650 | 7630 | 1155 |
| 475 | 20230905 | 112200 | 1812648830 | 7650 | 7650 | 7650 | 7650 | 64 |
| 476 | 20230905 | 112100 | 1812159230 | 7650 | 7670 | 7670 | 7650 | 932 |
| 477 | 20230905 | 112000 | 1805020520 | 7670 | 7670 | 7670 | 7660 | 286 |
| 478 | 20230905 | 111900 | 1802827640 | 7670 | 7670 | 7670 | 7660 | 342 |
| 479 | 20230905 | 111800 | 1800206500 | 7660 | 7650 | 7660 | 7650 | 817 |
| 480 | 20230905 | 111700 | 1793952290 | 7640 | 7640 | 7640 | 7640 | 102 |
| 481 | 20230905 | 111600 | 1793173010 | 7640 | 7640 | 7640 | 7640 | 147 |
| 482 | 20230905 | 111500 | 1792049930 | 7640 | 7650 | 7650 | 7640 | 38 |
| 483 | 20230905 | 111400 | 1791759560 | 7650 | 7650 | 7650 | 7650 | 713 |
| 484 | 20230905 | 111300 | 1786305110 | 7650 | 7650 | 7650 | 7650 | 1 |
| 485 | 20230905 | 111200 | 1786297460 | 7650 | 7660 | 7660 | 7650 | 207 |
| 486 | 20230905 | 111100 | 1784712440 | 7660 | 7660 | 7660 | 7660 | 75 |
| 487 | 20230905 | 111000 | 1784137940 | 7660 | 7660 | 7660 | 7660 | 68 |
| 488 | 20230905 | 110900 | 1783617060 | 7660 | 7660 | 7660 | 7660 | 0 |
| 489 | 20230905 | 110800 | 1783617060 | 7660 | 7660 | 7660 | 7650 | 18 |
| 490 | 20230905 | 110700 | 1783479190 | 7660 | 7630 | 7660 | 7630 | 889 |
| 491 | 20230905 | 110600 | 1776688740 | 7630 | 7670 | 7670 | 7630 | 4201 |
| 492 | 20230905 | 110500 | 1744514470 | 7670 | 7680 | 7690 | 7670 | 1285 |
| 493 | 20230905 | 110400 | 1734647000 | 7690 | 7690 | 7690 | 7690 | 3199 |
| 494 | 20230905 | 110300 | 1710046690 | 7690 | 7700 | 7700 | 7690 | 499 |
| 495 | 20230905 | 110200 | 1706206380 | 7700 | 7700 | 7700 | 7700 | 516 |
| 496 | 20230905 | 110100 | 1702233180 | 7700 | 7700 | 7700 | 7700 | 313 |
| 497 | 20230905 | 110000 | 1699823080 | 7700 | 7700 | 7700 | 7700 | 1187 |
| 498 | 20230905 | 105900 | 1690683180 | 7700 | 7700 | 7700 | 7700 | 0 |
| 499 | 20230905 | 105800 | 1690683180 | 7700 | 7700 | 7700 | 7700 | 0 |
| 500 | 20230905 | 105700 | 1690683180 | 7700 | 7700 | 7700 | 7700 | 122 |
| 501 | 20230905 | 105600 | 1689743780 | 7700 | 7710 | 7710 | 7690 | 3390 |
| 502 | 20230905 | 105500 | 1663638650 | 7710 | 7710 | 7710 | 7710 | 1000 |
| 503 | 20230905 | 105400 | 1655928650 | 7710 | 7700 | 7710 | 7700 | 848 |
| 504 | 20230905 | 105300 | 1649396900 | 7700 | 7700 | 7700 | 7700 | 1000 |
| 505 | 20230905 | 105200 | 1641696900 | 7700 | 7700 | 7700 | 7700 | 1 |
| 506 | 20230905 | 105100 | 1641689200 | 7700 | 7700 | 7700 | 7700 | 0 |
| 507 | 20230905 | 105000 | 1641689200 | 7700 | 7710 | 7710 | 7700 | 1262 |
| 508 | 20230905 | 104900 | 1631959240 | 7720 | 7730 | 7730 | 7720 | 48 |
| 509 | 20230905 | 104800 | 1631588550 | 7730 | 7720 | 7730 | 7720 | 310 |
| 510 | 20230905 | 104700 | 1629195250 | 7720 | 7720 | 7720 | 7720 | 1015 |
| 511 | 20230905 | 104600 | 1621359450 | 7720 | 7710 | 7720 | 7710 | 595 |
| 512 | 20230905 | 104500 | 1616769370 | 7710 | 7710 | 7710 | 7710 | 175 |
| 513 | 20230905 | 104400 | 1615420120 | 7710 | 7710 | 7710 | 7710 | 571 |
| 514 | 20230905 | 104300 | 1611017710 | 7710 | 7720 | 7720 | 7710 | 164 |
| 515 | 20230905 | 104200 | 1609753090 | 7720 | 7710 | 7720 | 7710 | 993 |
| 516 | 20230905 | 104100 | 1602090060 | 7710 | 7720 | 7720 | 7710 | 747 |
| 517 | 20230905 | 104000 | 1596326350 | 7720 | 7730 | 7730 | 7720 | 159 |
| 518 | 20230905 | 103900 | 1595098040 | 7730 | 7730 | 7730 | 7730 | 2 |
| 519 | 20230905 | 103800 | 1595082580 | 7730 | 7720 | 7730 | 7720 | 131 |
| 520 | 20230905 | 103700 | 1594069960 | 7730 | 7700 | 7730 | 7700 | 1772 |
| 521 | 20230905 | 103600 | 1580425320 | 7700 | 7700 | 7720 | 7700 | 1413 |
| 522 | 20230905 | 103500 | 1569540850 | 7700 | 7700 | 7700 | 7700 | 2 |
| 523 | 20230905 | 103400 | 1569525450 | 7700 | 7710 | 7710 | 7700 | 730 |
| 524 | 20230905 | 103300 | 1563901760 | 7710 | 7710 | 7710 | 7710 | 1247 |
| 525 | 20230905 | 103200 | 1554287390 | 7700 | 7710 | 7710 | 7700 | 1611 |
| 526 | 20230905 | 103100 | 1541882490 | 7710 | 7720 | 7720 | 7710 | 1580 |
| 527 | 20230905 | 103000 | 1529698100 | 7720 | 7730 | 7730 | 7720 | 890 |
| 528 | 20230905 | 102900 | 1522823380 | 7730 | 7720 | 7730 | 7720 | 254 |
| 529 | 20230905 | 102800 | 1520862360 | 7720 | 7710 | 7720 | 7710 | 447 |
| 530 | 20230905 | 102700 | 1517411870 | 7720 | 7710 | 7720 | 7710 | 521 |
| 531 | 20230905 | 102600 | 1513394920 | 7720 | 7720 | 7720 | 7720 | 361 |
| 532 | 20230905 | 102500 | 1510608000 | 7720 | 7730 | 7730 | 7720 | 2465 |
| 533 | 20230905 | 102400 | 1491577630 | 7720 | 7750 | 7750 | 7720 | 1953 |
| 534 | 20230905 | 102300 | 1476483450 | 7740 | 7740 | 7740 | 7740 | 2 |
| 535 | 20230905 | 102200 | 1476467970 | 7740 | 7750 | 7750 | 7740 | 859 |
| 536 | 20230905 | 102100 | 1469812580 | 7750 | 7760 | 7760 | 7750 | 106 |
| 537 | 20230905 | 102000 | 1468991020 | 7760 | 7740 | 7760 | 7740 | 1384 |
| 538 | 20230905 | 101900 | 1458272570 | 7740 | 7720 | 7740 | 7720 | 855 |
| 539 | 20230905 | 101800 | 1451671280 | 7730 | 7730 | 7730 | 7730 | 482 |
| 540 | 20230905 | 101700 | 1447945420 | 7730 | 7730 | 7730 | 7730 | 15 |
| 541 | 20230905 | 101600 | 1447829470 | 7730 | 7750 | 7750 | 7730 | 733 |
| 542 | 20230905 | 101500 | 1442162950 | 7740 | 7740 | 7750 | 7730 | 1461 |
| 543 | 20230905 | 101400 | 1430861260 | 7750 | 7730 | 7750 | 7730 | 298 |
| 544 | 20230905 | 101300 | 1428555030 | 7740 | 7740 | 7750 | 7730 | 1062 |
| 545 | 20230905 | 101200 | 1420335200 | 7750 | 7750 | 7760 | 7750 | 253 |
| 546 | 20230905 | 101100 | 1418374440 | 7760 | 7760 | 7770 | 7760 | 10 |
| 547 | 20230905 | 101000 | 1418296830 | 7760 | 7740 | 7760 | 7730 | 688 |
| 548 | 20230905 | 100900 | 1412968540 | 7740 | 7750 | 7750 | 7740 | 239 |
| 549 | 20230905 | 100800 | 1411117420 | 7760 | 7790 | 7790 | 7750 | 1823 |
| 550 | 20230905 | 100700 | 1396961130 | 7780 | 7780 | 7790 | 7780 | 107 |
| 551 | 20230905 | 100600 | 1396128660 | 7770 | 7780 | 7780 | 7770 | 118 |
| 552 | 20230905 | 100500 | 1395210630 | 7770 | 7770 | 7770 | 7770 | 285 |
| 553 | 20230905 | 100400 | 1392996180 | 7760 | 7750 | 7760 | 7750 | 1774 |
| 554 | 20230905 | 100300 | 1379245140 | 7750 | 7720 | 7750 | 7720 | 2567 |
| 555 | 20230905 | 100200 | 1359406150 | 7730 | 7720 | 7730 | 7720 | 4 |
| 556 | 20230905 | 100100 | 1359375250 | 7730 | 7720 | 7730 | 7720 | 612 |
| 557 | 20230905 | 100000 | 1354650510 | 7720 | 7730 | 7730 | 7710 | 2038 |
| 558 | 20230905 | 095900 | 1338911150 | 7730 | 7750 | 7760 | 7730 | 1507 |
| 559 | 20230905 | 095800 | 1327236990 | 7740 | 7750 | 7750 | 7730 | 2241 |
| 560 | 20230905 | 095700 | 1309897110 | 7750 | 7770 | 7770 | 7750 | 795 |
| 561 | 20230905 | 095600 | 1303735150 | 7770 | 7750 | 7770 | 7750 | 494 |
| 562 | 20230905 | 095500 | 1299904140 | 7770 | 7770 | 7770 | 7750 | 1055 |
| 563 | 20230905 | 095400 | 1291717680 | 7770 | 7770 | 7770 | 7760 | 1020 |
| 564 | 20230905 | 095300 | 1283793380 | 7760 | 7790 | 7790 | 7760 | 1182 |
| 565 | 20230905 | 095200 | 1274606520 | 7790 | 7810 | 7820 | 7780 | 2851 |
| 566 | 20230905 | 095100 | 1252374060 | 7810 | 7780 | 7820 | 7780 | 1534 |
| 567 | 20230905 | 095000 | 1240410800 | 7790 | 7790 | 7800 | 7770 | 924 |
| 568 | 20230905 | 094900 | 1233214660 | 7790 | 7780 | 7790 | 7770 | 1625 |
| 569 | 20230905 | 094800 | 1220575460 | 7770 | 7780 | 7780 | 7770 | 592 |
| 570 | 20230905 | 094700 | 1215975610 | 7770 | 7770 | 7770 | 7760 | 848 |
| 571 | 20230905 | 094600 | 1209388250 | 7780 | 7780 | 7780 | 7760 | 3484 |
| 572 | 20230905 | 094500 | 1182323450 | 7780 | 7760 | 7780 | 7730 | 1119 |
| 573 | 20230905 | 094400 | 1173648640 | 7760 | 7800 | 7810 | 7750 | 9472 |
| 574 | 20230905 | 094300 | 1099974720 | 7810 | 7820 | 7820 | 7800 | 3034 |
| 575 | 20230905 | 094200 | 1076301400 | 7820 | 7840 | 7850 | 7810 | 4746 |
| 576 | 20230905 | 094100 | 1039183810 | 7840 | 7780 | 7850 | 7780 | 4527 |
| 577 | 20230905 | 094000 | 1003773950 | 7780 | 7820 | 7820 | 7780 | 2680 |
| 578 | 20230905 | 093900 | 982874010 | 7820 | 7820 | 7840 | 7800 | 5045 |
| 579 | 20230905 | 093800 | 943380520 | 7840 | 7800 | 7850 | 7800 | 8601 |
| 580 | 20230905 | 093700 | 876021650 | 7800 | 7800 | 7810 | 7780 | 1746 |
| 581 | 20230905 | 093600 | 862406450 | 7800 | 7810 | 7810 | 7800 | 1405 |
| 582 | 20230905 | 093500 | 851444290 | 7810 | 7770 | 7810 | 7770 | 2400 |
| 583 | 20230905 | 093400 | 832741290 | 7770 | 7770 | 7770 | 7760 | 400 |
| 584 | 20230905 | 093300 | 829633310 | 7780 | 7790 | 7790 | 7780 | 913 |
| 585 | 20230905 | 093200 | 822522820 | 7790 | 7760 | 7790 | 7740 | 1434 |
| 586 | 20230905 | 093100 | 811391910 | 7740 | 7750 | 7750 | 7740 | 853 |
| 587 | 20230905 | 093000 | 804784150 | 7750 | 7760 | 7800 | 7730 | 5993 |
| 588 | 20230905 | 092900 | 758218770 | 7760 | 7760 | 7760 | 7750 | 202 |
| 589 | 20230905 | 092800 | 756651850 | 7760 | 7720 | 7760 | 7720 | 2145 |
| 590 | 20230905 | 092700 | 740040300 | 7730 | 7750 | 7750 | 7720 | 1039 |
| 591 | 20230905 | 092600 | 732010160 | 7750 | 7750 | 7750 | 7740 | 568 |
| 592 | 20230905 | 092500 | 727611260 | 7760 | 7770 | 7770 | 7740 | 1430 |
| 593 | 20230905 | 092400 | 716520990 | 7770 | 7800 | 7800 | 7750 | 2317 |
| 594 | 20230905 | 092300 | 698554780 | 7800 | 7760 | 7800 | 7760 | 5580 |
| 595 | 20230905 | 092200 | 655079810 | 7760 | 7760 | 7760 | 7750 | 718 |
| 596 | 20230905 | 092100 | 649512030 | 7720 | 7730 | 7790 | 7720 | 5342 |
| 597 | 20230905 | 092000 | 608088130 | 7720 | 7730 | 7730 | 7720 | 1756 |
| 598 | 20230905 | 091900 | 594522450 | 7730 | 7740 | 7740 | 7720 | 1699 |
| 599 | 20230905 | 091800 | 581387390 | 7740 | 7730 | 7750 | 7710 | 2812 |
| 600 | 20230905 | 091700 | 559655940 | 7700 | 7790 | 7790 | 7700 | 13463 |
| 601 | 20230905 | 091600 | 455354270 | 7800 | 7780 | 7800 | 7770 | 2972 |
| 602 | 20230905 | 091500 | 432230320 | 7780 | 7780 | 7790 | 7770 | 4982 |
| 603 | 20230905 | 091400 | 393495060 | 7770 | 7780 | 7790 | 7760 | 8180 |
| 604 | 20230905 | 091300 | 329908320 | 7800 | 7800 | 7800 | 7760 | 6703 |
| 605 | 20230905 | 091200 | 277730720 | 7800 | 7710 | 7810 | 7700 | 8094 |
| 606 | 20230905 | 091100 | 214911610 | 7700 | 7690 | 7700 | 7680 | 4060 |
| 607 | 20230905 | 091000 | 183682020 | 7690 | 7670 | 7700 | 7660 | 2545 |
| 608 | 20230905 | 090900 | 164115870 | 7660 | 7630 | 7660 | 7630 | 1410 |
| 609 | 20230905 | 090800 | 153337510 | 7630 | 7590 | 7630 | 7590 | 4683 |
| 610 | 20230905 | 090700 | 117719950 | 7590 | 7590 | 7600 | 7590 | 1346 |
| 611 | 20230905 | 090600 | 107503560 | 7600 | 7610 | 7610 | 7590 | 1302 |
| 612 | 20230905 | 090500 | 97598380 | 7580 | 7610 | 7610 | 7560 | 2472 |
| 613 | 20230905 | 090400 | 78843510 | 7620 | 7650 | 7650 | 7620 | 1276 |
| 614 | 20230905 | 090300 | 69106380 | 7650 | 7650 | 7650 | 7640 | 175 |
| 615 | 20230905 | 090200 | 67767730 | 7640 | 7650 | 7650 | 7620 | 1570 |
| 616 | 20230905 | 090100 | 55784710 | 7690 | 7610 | 7690 | 7610 | 1179 |
| 617 | 20230905 | 090000 | 46768320 | 7610 | 7590 | 7630 | 7590 | 6156 |