31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 192100 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 25721 |
| 3 | 20230904 | 192000 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 4 | 20230904 | 191900 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 5 | 20230904 | 191800 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 6 | 20230904 | 191700 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 7 | 20230904 | 191600 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 8 | 20230904 | 191500 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 9 | 20230904 | 191400 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 10 | 20230904 | 191300 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 11 | 20230904 | 191200 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 12 | 20230904 | 191100 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 13 | 20230904 | 191000 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 14 | 20230904 | 190900 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 15 | 20230904 | 190800 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 16 | 20230904 | 190700 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 17 | 20230904 | 190600 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 18 | 20230904 | 190500 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 19 | 20230904 | 190400 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 20 | 20230904 | 190300 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 21 | 20230904 | 190200 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 22 | 20230904 | 190100 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 23 | 20230904 | 190000 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 24 | 20230904 | 185900 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 25 | 20230904 | 185800 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 26 | 20230904 | 185700 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 27 | 20230904 | 185600 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 28 | 20230904 | 185500 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 29 | 20230904 | 185400 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 30 | 20230904 | 185300 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 31 | 20230904 | 185200 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 32 | 20230904 | 185100 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 25721 |
| 33 | 20230904 | 185000 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 34 | 20230904 | 184900 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 35 | 20230904 | 184800 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 36 | 20230904 | 184700 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 37 | 20230904 | 184600 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 38 | 20230904 | 184500 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 39 | 20230904 | 184400 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 40 | 20230904 | 184300 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 41 | 20230904 | 184200 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 42 | 20230904 | 184100 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 43 | 20230904 | 184000 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 44 | 20230904 | 183900 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 45 | 20230904 | 183800 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 46 | 20230904 | 183700 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 47 | 20230904 | 183600 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 48 | 20230904 | 183500 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 49 | 20230904 | 183400 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 50 | 20230904 | 183300 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 51 | 20230904 | 183200 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 52 | 20230904 | 183100 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 53 | 20230904 | 183000 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 54 | 20230904 | 182900 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 55 | 20230904 | 182800 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 56 | 20230904 | 182700 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 57 | 20230904 | 182600 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 58 | 20230904 | 182500 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 59 | 20230904 | 182400 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 60 | 20230904 | 182300 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 61 | 20230904 | 182200 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 62 | 20230904 | 182100 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 25721 |
| 63 | 20230904 | 182000 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 64 | 20230904 | 181900 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 65 | 20230904 | 181800 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 66 | 20230904 | 181700 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 67 | 20230904 | 181600 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 68 | 20230904 | 181500 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 69 | 20230904 | 181400 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 70 | 20230904 | 181300 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 71 | 20230904 | 181200 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 72 | 20230904 | 181100 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 73 | 20230904 | 181000 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 74 | 20230904 | 180900 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 75 | 20230904 | 180800 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 76 | 20230904 | 180700 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 77 | 20230904 | 180600 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 78 | 20230904 | 180500 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 79 | 20230904 | 180400 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 80 | 20230904 | 180300 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 81 | 20230904 | 180200 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 82 | 20230904 | 180100 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 83 | 20230904 | 180000 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 84 | 20230904 | 175900 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 85 | 20230904 | 175800 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 86 | 20230904 | 175700 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 87 | 20230904 | 175600 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 88 | 20230904 | 175500 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 89 | 20230904 | 175400 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 90 | 20230904 | 175300 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 91 | 20230904 | 175200 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 92 | 20230904 | 175100 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 25721 |
| 93 | 20230904 | 175000 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 94 | 20230904 | 174900 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 95 | 20230904 | 174800 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 96 | 20230904 | 174700 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 97 | 20230904 | 174600 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 98 | 20230904 | 174500 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 99 | 20230904 | 174400 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 100 | 20230904 | 174300 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 101 | 20230904 | 174200 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 102 | 20230904 | 174100 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 103 | 20230904 | 174000 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 104 | 20230904 | 173900 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 105 | 20230904 | 173800 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 106 | 20230904 | 173700 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 107 | 20230904 | 173600 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 108 | 20230904 | 173500 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 109 | 20230904 | 173400 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 110 | 20230904 | 173300 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 111 | 20230904 | 173200 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 112 | 20230904 | 173100 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 113 | 20230904 | 173000 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 114 | 20230904 | 172900 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 115 | 20230904 | 172800 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 116 | 20230904 | 172700 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 117 | 20230904 | 172600 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 118 | 20230904 | 172500 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 119 | 20230904 | 172400 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 120 | 20230904 | 172300 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 121 | 20230904 | 172200 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 122 | 20230904 | 172100 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 25721 |
| 123 | 20230904 | 172000 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 124 | 20230904 | 171900 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 125 | 20230904 | 171800 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 126 | 20230904 | 171700 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 127 | 20230904 | 171600 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 128 | 20230904 | 171500 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 129 | 20230904 | 171400 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 130 | 20230904 | 171300 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 131 | 20230904 | 171200 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 132 | 20230904 | 171100 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 133 | 20230904 | 171000 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 134 | 20230904 | 170900 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 135 | 20230904 | 170800 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 136 | 20230904 | 170700 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 137 | 20230904 | 170600 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 138 | 20230904 | 170500 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 139 | 20230904 | 170400 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 140 | 20230904 | 170300 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 141 | 20230904 | 170200 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 142 | 20230904 | 170100 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 143 | 20230904 | 170000 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 144 | 20230904 | 165900 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 145 | 20230904 | 165800 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 146 | 20230904 | 165700 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 147 | 20230904 | 165600 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 148 | 20230904 | 165500 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 149 | 20230904 | 165400 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 150 | 20230904 | 165300 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 151 | 20230904 | 165200 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 152 | 20230904 | 165100 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 25721 |
| 153 | 20230904 | 165000 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 154 | 20230904 | 164900 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 155 | 20230904 | 164800 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 156 | 20230904 | 164700 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 157 | 20230904 | 164600 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 158 | 20230904 | 164500 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 159 | 20230904 | 164400 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 160 | 20230904 | 164300 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 161 | 20230904 | 164200 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 162 | 20230904 | 164100 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 163 | 20230904 | 164000 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 164 | 20230904 | 163900 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 165 | 20230904 | 163800 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 166 | 20230904 | 163700 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 167 | 20230904 | 163600 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 168 | 20230904 | 163500 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 169 | 20230904 | 163400 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 170 | 20230904 | 163300 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 171 | 20230904 | 163200 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 172 | 20230904 | 163100 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 173 | 20230904 | 163000 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 174 | 20230904 | 162900 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 175 | 20230904 | 162800 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 176 | 20230904 | 162700 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 177 | 20230904 | 162600 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 178 | 20230904 | 162500 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 179 | 20230904 | 162400 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 180 | 20230904 | 162300 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 181 | 20230904 | 162200 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 182 | 20230904 | 162100 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 25721 |
| 183 | 20230904 | 162000 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 184 | 20230904 | 161900 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 185 | 20230904 | 161800 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 186 | 20230904 | 161700 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 187 | 20230904 | 161600 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 188 | 20230904 | 161500 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 189 | 20230904 | 161400 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 190 | 20230904 | 161300 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 191 | 20230904 | 161200 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 192 | 20230904 | 161100 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 193 | 20230904 | 161000 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 194 | 20230904 | 160900 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 195 | 20230904 | 160800 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 196 | 20230904 | 160700 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 197 | 20230904 | 160600 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 198 | 20230904 | 160500 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 199 | 20230904 | 160400 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 200 | 20230904 | 160300 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 201 | 20230904 | 160200 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 202 | 20230904 | 160100 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 203 | 20230904 | 160000 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 204 | 20230904 | 155900 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 205 | 20230904 | 155800 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 206 | 20230904 | 155700 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 207 | 20230904 | 155600 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 208 | 20230904 | 155500 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 209 | 20230904 | 155400 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 210 | 20230904 | 155300 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 211 | 20230904 | 155200 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 212 | 20230904 | 155100 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 25721 |
| 213 | 20230904 | 155000 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 214 | 20230904 | 154900 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 215 | 20230904 | 154800 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 216 | 20230904 | 154700 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 217 | 20230904 | 154600 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 218 | 20230904 | 154500 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 219 | 20230904 | 154400 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 220 | 20230904 | 154300 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 221 | 20230904 | 154200 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 222 | 20230904 | 154100 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 223 | 20230904 | 154000 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 224 | 20230904 | 153900 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 225 | 20230904 | 153800 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 226 | 20230904 | 153700 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 227 | 20230904 | 153600 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 228 | 20230904 | 153500 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 229 | 20230904 | 153400 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 230 | 20230904 | 153300 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 231 | 20230904 | 153200 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 232 | 20230904 | 153100 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 233 | 20230904 | 153000 | 3378691050 | 5130 | 5130 | 5130 | 5130 | 25721 |
| 234 | 20230904 | 152900 | 3246742320 | 5160 | 5160 | 5160 | 5160 | 0 |
| 235 | 20230904 | 152800 | 3246742320 | 5160 | 5160 | 5160 | 5160 | 0 |
| 236 | 20230904 | 152700 | 3246742320 | 5160 | 5160 | 5160 | 5160 | 0 |
| 237 | 20230904 | 152600 | 3246742320 | 5160 | 5160 | 5160 | 5160 | 0 |
| 238 | 20230904 | 152500 | 3246742320 | 5160 | 5160 | 5160 | 5160 | 0 |
| 239 | 20230904 | 152400 | 3246742320 | 5160 | 5160 | 5160 | 5160 | 0 |
| 240 | 20230904 | 152300 | 3246742320 | 5160 | 5160 | 5160 | 5160 | 0 |
| 241 | 20230904 | 152200 | 3246742320 | 5160 | 5160 | 5160 | 5160 | 0 |
| 242 | 20230904 | 152100 | 3246742320 | 5160 | 5160 | 5160 | 5160 | 0 |
| 243 | 20230904 | 152000 | 3246742320 | 5160 | 5160 | 5160 | 5160 | 0 |
| 244 | 20230904 | 151900 | 3246742320 | 5160 | 5150 | 5160 | 5130 | 5657 |
| 245 | 20230904 | 151800 | 3217636310 | 5150 | 5160 | 5160 | 5150 | 2040 |
| 246 | 20230904 | 151700 | 3207122210 | 5160 | 5160 | 5160 | 5160 | 2539 |
| 247 | 20230904 | 151600 | 3194020970 | 5160 | 5150 | 5160 | 5150 | 101 |
| 248 | 20230904 | 151500 | 3193500310 | 5160 | 5150 | 5160 | 5150 | 148 |
| 249 | 20230904 | 151400 | 3192736990 | 5160 | 5160 | 5160 | 5160 | 1300 |
| 250 | 20230904 | 151300 | 3186028990 | 5140 | 5150 | 5160 | 5140 | 2610 |
| 251 | 20230904 | 151200 | 3172591160 | 5150 | 5160 | 5160 | 5150 | 2977 |
| 252 | 20230904 | 151100 | 3157242710 | 5170 | 5180 | 5180 | 5170 | 1718 |
| 253 | 20230904 | 151000 | 3148360210 | 5170 | 5170 | 5170 | 5170 | 42 |
| 254 | 20230904 | 150900 | 3148143070 | 5160 | 5180 | 5180 | 5150 | 4011 |
| 255 | 20230904 | 150800 | 3127442330 | 5180 | 5180 | 5180 | 5170 | 1528 |
| 256 | 20230904 | 150700 | 3119536790 | 5180 | 5170 | 5180 | 5170 | 1295 |
| 257 | 20230904 | 150600 | 3112834870 | 5160 | 5150 | 5160 | 5150 | 439 |
| 258 | 20230904 | 150500 | 3110571630 | 5160 | 5170 | 5170 | 5160 | 809 |
| 259 | 20230904 | 150400 | 3106392180 | 5170 | 5160 | 5170 | 5160 | 1137 |
| 260 | 20230904 | 150300 | 3100523910 | 5160 | 5140 | 5160 | 5140 | 814 |
| 261 | 20230904 | 150200 | 3096339610 | 5160 | 5140 | 5160 | 5140 | 573 |
| 262 | 20230904 | 150100 | 3093394370 | 5140 | 5160 | 5160 | 5140 | 1970 |
| 263 | 20230904 | 150000 | 3083256270 | 5160 | 5160 | 5170 | 5160 | 2323 |
| 264 | 20230904 | 145900 | 3071260340 | 5160 | 5150 | 5170 | 5130 | 3055 |
| 265 | 20230904 | 145800 | 3055507350 | 5130 | 5140 | 5160 | 5130 | 1653 |
| 266 | 20230904 | 145700 | 3047013530 | 5150 | 5150 | 5150 | 5150 | 51 |
| 267 | 20230904 | 145600 | 3046750880 | 5140 | 5140 | 5150 | 5130 | 3033 |
| 268 | 20230904 | 145500 | 3031179250 | 5130 | 5150 | 5150 | 5130 | 4801 |
| 269 | 20230904 | 145400 | 3006507370 | 5150 | 5150 | 5160 | 5150 | 471 |
| 270 | 20230904 | 145300 | 3004081690 | 5150 | 5160 | 5180 | 5150 | 1313 |
| 271 | 20230904 | 145200 | 2997319290 | 5180 | 5170 | 5180 | 5150 | 4638 |
| 272 | 20230904 | 145100 | 2973410460 | 5150 | 5170 | 5170 | 5150 | 3017 |
| 273 | 20230904 | 145000 | 2957849560 | 5170 | 5170 | 5170 | 5170 | 8 |
| 274 | 20230904 | 144900 | 2957808200 | 5170 | 5170 | 5170 | 5170 | 124 |
| 275 | 20230904 | 144800 | 2957167120 | 5160 | 5170 | 5170 | 5160 | 212 |
| 276 | 20230904 | 144700 | 2956071280 | 5150 | 5150 | 5150 | 5150 | 0 |
| 277 | 20230904 | 144600 | 2956071280 | 5150 | 5170 | 5170 | 5150 | 421 |
| 278 | 20230904 | 144500 | 2953898830 | 5160 | 5160 | 5160 | 5150 | 968 |
| 279 | 20230904 | 144400 | 2948906930 | 5160 | 5150 | 5160 | 5150 | 811 |
| 280 | 20230904 | 144300 | 2944728170 | 5150 | 5170 | 5170 | 5150 | 852 |
| 281 | 20230904 | 144200 | 2940334130 | 5160 | 5180 | 5180 | 5160 | 1137 |
| 282 | 20230904 | 144100 | 2934460830 | 5180 | 5180 | 5180 | 5180 | 8 |
| 283 | 20230904 | 144000 | 2934419390 | 5180 | 5180 | 5190 | 5180 | 212 |
| 284 | 20230904 | 143900 | 2933320920 | 5180 | 5180 | 5180 | 5180 | 53 |
| 285 | 20230904 | 143800 | 2933046380 | 5180 | 5170 | 5180 | 5170 | 271 |
| 286 | 20230904 | 143700 | 2931645300 | 5180 | 5190 | 5190 | 5170 | 66 |
| 287 | 20230904 | 143600 | 2931303400 | 5190 | 5180 | 5190 | 5180 | 50 |
| 288 | 20230904 | 143500 | 2931044300 | 5180 | 5150 | 5180 | 5150 | 355 |
| 289 | 20230904 | 143400 | 2929212900 | 5150 | 5180 | 5180 | 5150 | 5684 |
| 290 | 20230904 | 143300 | 2899902460 | 5180 | 5190 | 5190 | 5180 | 2645 |
| 291 | 20230904 | 143200 | 2886201070 | 5190 | 5190 | 5190 | 5180 | 31 |
| 292 | 20230904 | 143100 | 2886040190 | 5190 | 5200 | 5200 | 5190 | 51 |
| 293 | 20230904 | 143000 | 2885775400 | 5190 | 5190 | 5190 | 5190 | 10 |
| 294 | 20230904 | 142900 | 2885723500 | 5180 | 5180 | 5200 | 5180 | 245 |
| 295 | 20230904 | 142800 | 2884453170 | 5200 | 5200 | 5200 | 5200 | 50 |
| 296 | 20230904 | 142700 | 2884193170 | 5200 | 5200 | 5200 | 5180 | 216 |
| 297 | 20230904 | 142600 | 2883072970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 298 | 20230904 | 142500 | 2883072970 | 5200 | 5200 | 5200 | 5180 | 519 |
| 299 | 20230904 | 142400 | 2880374250 | 5180 | 5200 | 5200 | 5180 | 2 |
| 300 | 20230904 | 142300 | 2880363870 | 5200 | 5190 | 5200 | 5190 | 381 |
| 301 | 20230904 | 142200 | 2878382800 | 5200 | 5180 | 5200 | 5170 | 5494 |
| 302 | 20230904 | 142100 | 2849923240 | 5180 | 5180 | 5180 | 5170 | 353 |
| 303 | 20230904 | 142000 | 2848095700 | 5180 | 5160 | 5180 | 5160 | 170 |
| 304 | 20230904 | 141900 | 2847217980 | 5170 | 5160 | 5170 | 5150 | 93 |
| 305 | 20230904 | 141800 | 2846737710 | 5170 | 5160 | 5170 | 5160 | 587 |
| 306 | 20230904 | 141700 | 2843708770 | 5160 | 5160 | 5160 | 5160 | 111 |
| 307 | 20230904 | 141600 | 2843136010 | 5160 | 5160 | 5160 | 5150 | 560 |
| 308 | 20230904 | 141500 | 2840246780 | 5150 | 5160 | 5160 | 5150 | 1145 |
| 309 | 20230904 | 141400 | 2834345240 | 5160 | 5140 | 5160 | 5140 | 246 |
| 310 | 20230904 | 141300 | 2833077230 | 5150 | 5160 | 5160 | 5140 | 3186 |
| 311 | 20230904 | 141200 | 2816671680 | 5160 | 5160 | 5170 | 5160 | 650 |
| 312 | 20230904 | 141100 | 2813317620 | 5160 | 5160 | 5170 | 5160 | 66 |
| 313 | 20230904 | 141000 | 2812977010 | 5170 | 5160 | 5170 | 5150 | 2792 |
| 314 | 20230904 | 140900 | 2798590290 | 5160 | 5170 | 5180 | 5160 | 1684 |
| 315 | 20230904 | 140800 | 2789899470 | 5180 | 5160 | 5180 | 5160 | 164 |
| 316 | 20230904 | 140700 | 2789051760 | 5150 | 5170 | 5170 | 5150 | 4086 |
| 317 | 20230904 | 140600 | 2767997670 | 5160 | 5170 | 5170 | 5160 | 1498 |
| 318 | 20230904 | 140500 | 2760261890 | 5170 | 5180 | 5180 | 5170 | 2090 |
| 319 | 20230904 | 140400 | 2749453330 | 5200 | 5180 | 5200 | 5180 | 1152 |
| 320 | 20230904 | 140300 | 2743475440 | 5190 | 5180 | 5200 | 5170 | 1915 |
| 321 | 20230904 | 140200 | 2733557180 | 5190 | 5180 | 5190 | 5170 | 2448 |
| 322 | 20230904 | 140100 | 2720876640 | 5190 | 5190 | 5190 | 5180 | 3059 |
| 323 | 20230904 | 140000 | 2705030970 | 5200 | 5210 | 5210 | 5180 | 4873 |
| 324 | 20230904 | 135900 | 2679776300 | 5200 | 5190 | 5200 | 5190 | 1440 |
| 325 | 20230904 | 135800 | 2672302650 | 5190 | 5200 | 5200 | 5190 | 909 |
| 326 | 20230904 | 135700 | 2667582910 | 5210 | 5200 | 5210 | 5200 | 63 |
| 327 | 20230904 | 135600 | 2667255300 | 5190 | 5190 | 5190 | 5190 | 0 |
| 328 | 20230904 | 135500 | 2667255300 | 5190 | 5200 | 5200 | 5190 | 181 |
| 329 | 20230904 | 135400 | 2666315710 | 5200 | 5200 | 5210 | 5190 | 2122 |
| 330 | 20230904 | 135300 | 2655289650 | 5200 | 5200 | 5200 | 5200 | 617 |
| 331 | 20230904 | 135200 | 2652081250 | 5210 | 5210 | 5220 | 5210 | 69 |
| 332 | 20230904 | 135100 | 2651721580 | 5210 | 5200 | 5210 | 5200 | 829 |
| 333 | 20230904 | 135000 | 2647407490 | 5200 | 5210 | 5210 | 5200 | 72 |
| 334 | 20230904 | 134900 | 2647032790 | 5210 | 5200 | 5210 | 5200 | 89 |
| 335 | 20230904 | 134800 | 2646569980 | 5200 | 5200 | 5200 | 5200 | 1055 |
| 336 | 20230904 | 134700 | 2641083980 | 5210 | 5210 | 5210 | 5210 | 1 |
| 337 | 20230904 | 134600 | 2641078770 | 5210 | 5200 | 5210 | 5190 | 7710 |
| 338 | 20230904 | 134500 | 2601028290 | 5210 | 5210 | 5210 | 5200 | 212 |
| 339 | 20230904 | 134400 | 2599925770 | 5210 | 5220 | 5220 | 5210 | 585 |
| 340 | 20230904 | 134300 | 2596877890 | 5220 | 5220 | 5220 | 5210 | 203 |
| 341 | 20230904 | 134200 | 2595820140 | 5210 | 5220 | 5220 | 5210 | 223 |
| 342 | 20230904 | 134100 | 2594658280 | 5220 | 5220 | 5220 | 5210 | 1651 |
| 343 | 20230904 | 134000 | 2586056470 | 5220 | 5210 | 5220 | 5210 | 155 |
| 344 | 20230904 | 133900 | 2585248890 | 5210 | 5220 | 5220 | 5210 | 277 |
| 345 | 20230904 | 133800 | 2583803440 | 5220 | 5220 | 5220 | 5220 | 287 |
| 346 | 20230904 | 133700 | 2582305300 | 5220 | 5220 | 5220 | 5220 | 1 |
| 347 | 20230904 | 133600 | 2582300080 | 5210 | 5210 | 5210 | 5210 | 0 |
| 348 | 20230904 | 133500 | 2582300080 | 5210 | 5210 | 5210 | 5210 | 227 |
| 349 | 20230904 | 133400 | 2581117410 | 5210 | 5210 | 5210 | 5210 | 10 |
| 350 | 20230904 | 133300 | 2581065310 | 5220 | 5220 | 5220 | 5220 | 126 |
| 351 | 20230904 | 133200 | 2580407590 | 5220 | 5220 | 5230 | 5200 | 4058 |
| 352 | 20230904 | 133100 | 2559278830 | 5220 | 5220 | 5220 | 5220 | 1 |
| 353 | 20230904 | 133000 | 2559273610 | 5220 | 5220 | 5220 | 5220 | 793 |
| 354 | 20230904 | 132900 | 2555134150 | 5230 | 5220 | 5240 | 5220 | 85 |
| 355 | 20230904 | 132800 | 2554690260 | 5220 | 5230 | 5230 | 5220 | 854 |
| 356 | 20230904 | 132700 | 2550232360 | 5220 | 5220 | 5230 | 5220 | 295 |
| 357 | 20230904 | 132600 | 2548690720 | 5230 | 5230 | 5230 | 5220 | 254 |
| 358 | 20230904 | 132500 | 2547364300 | 5240 | 5230 | 5240 | 5230 | 161 |
| 359 | 20230904 | 132400 | 2546522250 | 5240 | 5220 | 5240 | 5220 | 416 |
| 360 | 20230904 | 132300 | 2544344410 | 5240 | 5220 | 5250 | 5220 | 1126 |
| 361 | 20230904 | 132200 | 2538447440 | 5240 | 5240 | 5240 | 5230 | 304 |
| 362 | 20230904 | 132100 | 2536857480 | 5230 | 5230 | 5230 | 5230 | 155 |
| 363 | 20230904 | 132000 | 2536046830 | 5220 | 5210 | 5230 | 5200 | 72 |
| 364 | 20230904 | 131900 | 2535672080 | 5200 | 5200 | 5200 | 5200 | 0 |
| 365 | 20230904 | 131800 | 2535672080 | 5200 | 5210 | 5210 | 5200 | 5490 |
| 366 | 20230904 | 131700 | 2507122160 | 5210 | 5210 | 5210 | 5210 | 20 |
| 367 | 20230904 | 131600 | 2507017960 | 5210 | 5210 | 5210 | 5210 | 7 |
| 368 | 20230904 | 131500 | 2506981490 | 5200 | 5210 | 5210 | 5200 | 6641 |
| 369 | 20230904 | 131400 | 2472447330 | 5200 | 5230 | 5230 | 5200 | 3601 |
| 370 | 20230904 | 131300 | 2453683310 | 5230 | 5220 | 5230 | 5210 | 1225 |
| 371 | 20230904 | 131200 | 2447279370 | 5240 | 5240 | 5240 | 5220 | 2244 |
| 372 | 20230904 | 131100 | 2435552210 | 5220 | 5220 | 5220 | 5220 | 502 |
| 373 | 20230904 | 131000 | 2432931770 | 5230 | 5240 | 5240 | 5230 | 505 |
| 374 | 20230904 | 130900 | 2430290450 | 5230 | 5220 | 5230 | 5220 | 450 |
| 375 | 20230904 | 130800 | 2427937450 | 5220 | 5220 | 5220 | 5220 | 21 |
| 376 | 20230904 | 130700 | 2427827830 | 5210 | 5230 | 5230 | 5210 | 9253 |
| 377 | 20230904 | 130600 | 2379548100 | 5240 | 5240 | 5240 | 5240 | 138 |
| 378 | 20230904 | 130500 | 2378824980 | 5240 | 5230 | 5240 | 5220 | 1144 |
| 379 | 20230904 | 130400 | 2372845080 | 5230 | 5230 | 5230 | 5230 | 75 |
| 380 | 20230904 | 130300 | 2372452830 | 5230 | 5230 | 5230 | 5230 | 817 |
| 381 | 20230904 | 130200 | 2368179920 | 5230 | 5250 | 5250 | 5230 | 54 |
| 382 | 20230904 | 130100 | 2367896500 | 5250 | 5240 | 5250 | 5230 | 565 |
| 383 | 20230904 | 130000 | 2364935950 | 5250 | 5240 | 5250 | 5240 | 340 |
| 384 | 20230904 | 125900 | 2363154330 | 5240 | 5250 | 5250 | 5240 | 854 |
| 385 | 20230904 | 125800 | 2358675070 | 5250 | 5250 | 5250 | 5250 | 453 |
| 386 | 20230904 | 125700 | 2356296820 | 5250 | 5220 | 5250 | 5220 | 2182 |
| 387 | 20230904 | 125600 | 2344906720 | 5210 | 5220 | 5220 | 5210 | 2474 |
| 388 | 20230904 | 125500 | 2331998930 | 5220 | 5230 | 5230 | 5220 | 1368 |
| 389 | 20230904 | 125400 | 2324849320 | 5250 | 5250 | 5250 | 5250 | 1 |
| 390 | 20230904 | 125300 | 2324844070 | 5230 | 5220 | 5260 | 5220 | 607 |
| 391 | 20230904 | 125200 | 2321675330 | 5220 | 5230 | 5230 | 5220 | 2770 |
| 392 | 20230904 | 125100 | 2307199660 | 5240 | 5250 | 5250 | 5240 | 1561 |
| 393 | 20230904 | 125000 | 2299012240 | 5260 | 5260 | 5260 | 5260 | 291 |
| 394 | 20230904 | 124900 | 2297481580 | 5260 | 5260 | 5260 | 5260 | 320 |
| 395 | 20230904 | 124800 | 2295798380 | 5270 | 5250 | 5270 | 5250 | 323 |
| 396 | 20230904 | 124700 | 2294102170 | 5250 | 5250 | 5250 | 5250 | 0 |
| 397 | 20230904 | 124600 | 2294102170 | 5250 | 5260 | 5260 | 5250 | 8760 |
| 398 | 20230904 | 124500 | 2248095860 | 5260 | 5260 | 5260 | 5260 | 5 |
| 399 | 20230904 | 124400 | 2248069560 | 5270 | 5260 | 5270 | 5260 | 63 |
| 400 | 20230904 | 124300 | 2247738060 | 5270 | 5270 | 5270 | 5270 | 2 |
| 401 | 20230904 | 124200 | 2247727520 | 5260 | 5260 | 5260 | 5260 | 45 |
| 402 | 20230904 | 124100 | 2247490820 | 5260 | 5260 | 5260 | 5260 | 945 |
| 403 | 20230904 | 124000 | 2242520120 | 5270 | 5270 | 5270 | 5260 | 726 |
| 404 | 20230904 | 123900 | 2238701080 | 5260 | 5270 | 5270 | 5260 | 455 |
| 405 | 20230904 | 123800 | 2236307730 | 5270 | 5270 | 5270 | 5270 | 55 |
| 406 | 20230904 | 123700 | 2236017880 | 5270 | 5260 | 5270 | 5260 | 106 |
| 407 | 20230904 | 123600 | 2235459310 | 5260 | 5270 | 5270 | 5260 | 2257 |
| 408 | 20230904 | 123500 | 2223567020 | 5270 | 5270 | 5270 | 5270 | 1 |
| 409 | 20230904 | 123400 | 2223561750 | 5280 | 5270 | 5280 | 5270 | 298 |
| 410 | 20230904 | 123300 | 2221989850 | 5270 | 5280 | 5280 | 5270 | 488 |
| 411 | 20230904 | 123200 | 2219418080 | 5270 | 5270 | 5270 | 5270 | 32 |
| 412 | 20230904 | 123100 | 2219249440 | 5270 | 5270 | 5270 | 5270 | 252 |
| 413 | 20230904 | 123000 | 2217921400 | 5270 | 5280 | 5280 | 5270 | 2 |
| 414 | 20230904 | 122900 | 2217910850 | 5280 | 5280 | 5280 | 5280 | 0 |
| 415 | 20230904 | 122800 | 2217910850 | 5280 | 5260 | 5280 | 5260 | 1051 |
| 416 | 20230904 | 122700 | 2212380990 | 5280 | 5260 | 5280 | 5260 | 1304 |
| 417 | 20230904 | 122600 | 2205521910 | 5260 | 5260 | 5260 | 5250 | 355 |
| 418 | 20230904 | 122500 | 2203655250 | 5260 | 5270 | 5270 | 5250 | 5831 |
| 419 | 20230904 | 122400 | 2172979430 | 5270 | 5280 | 5280 | 5270 | 24 |
| 420 | 20230904 | 122300 | 2172852860 | 5280 | 5270 | 5280 | 5270 | 47 |
| 421 | 20230904 | 122200 | 2172604820 | 5270 | 5270 | 5270 | 5270 | 39 |
| 422 | 20230904 | 122100 | 2172399290 | 5270 | 5270 | 5270 | 5270 | 0 |
| 423 | 20230904 | 122000 | 2172399290 | 5270 | 5270 | 5270 | 5270 | 2 |
| 424 | 20230904 | 121900 | 2172388750 | 5260 | 5270 | 5290 | 5260 | 523 |
| 425 | 20230904 | 121800 | 2169631230 | 5280 | 5280 | 5280 | 5280 | 415 |
| 426 | 20230904 | 121700 | 2167440030 | 5280 | 5280 | 5280 | 5280 | 11 |
| 427 | 20230904 | 121600 | 2167381950 | 5270 | 5270 | 5280 | 5270 | 1142 |
| 428 | 20230904 | 121500 | 2161363510 | 5280 | 5290 | 5290 | 5280 | 283 |
| 429 | 20230904 | 121400 | 2159869250 | 5290 | 5270 | 5290 | 5270 | 123 |
| 430 | 20230904 | 121300 | 2159220980 | 5290 | 5300 | 5300 | 5270 | 112 |
| 431 | 20230904 | 121200 | 2158630390 | 5280 | 5300 | 5300 | 5280 | 212 |
| 432 | 20230904 | 121100 | 2157510910 | 5300 | 5290 | 5300 | 5290 | 333 |
| 433 | 20230904 | 121000 | 2155746520 | 5280 | 5300 | 5300 | 5280 | 101 |
| 434 | 20230904 | 120900 | 2155213220 | 5300 | 5280 | 5300 | 5280 | 6 |
| 435 | 20230904 | 120800 | 2155181440 | 5280 | 5280 | 5280 | 5280 | 7 |
| 436 | 20230904 | 120700 | 2155144480 | 5300 | 5300 | 5300 | 5300 | 206 |
| 437 | 20230904 | 120600 | 2154052680 | 5300 | 5300 | 5300 | 5270 | 632 |
| 438 | 20230904 | 120500 | 2150709890 | 5300 | 5280 | 5300 | 5280 | 241 |
| 439 | 20230904 | 120400 | 2149437390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 440 | 20230904 | 120300 | 2149437390 | 5300 | 5300 | 5300 | 5300 | 10 |
| 441 | 20230904 | 120200 | 2149384390 | 5300 | 5300 | 5300 | 5300 | 1 |
| 442 | 20230904 | 120100 | 2149379090 | 5260 | 5270 | 5270 | 5260 | 2959 |
| 443 | 20230904 | 120000 | 2133787220 | 5280 | 5280 | 5290 | 5280 | 28 |
| 444 | 20230904 | 115900 | 2133639360 | 5270 | 5280 | 5280 | 5270 | 3001 |
| 445 | 20230904 | 115800 | 2117821570 | 5290 | 5290 | 5290 | 5290 | 192 |
| 446 | 20230904 | 115700 | 2116805890 | 5300 | 5280 | 5300 | 5270 | 1118 |
| 447 | 20230904 | 115600 | 2110913960 | 5300 | 5300 | 5300 | 5270 | 1403 |
| 448 | 20230904 | 115500 | 2103512930 | 5300 | 5280 | 5300 | 5280 | 629 |
| 449 | 20230904 | 115400 | 2100191680 | 5300 | 5270 | 5300 | 5270 | 122 |
| 450 | 20230904 | 115300 | 2099548480 | 5270 | 5270 | 5300 | 5270 | 1973 |
| 451 | 20230904 | 115200 | 2089150740 | 5270 | 5270 | 5270 | 5270 | 0 |
| 452 | 20230904 | 115100 | 2089150740 | 5270 | 5270 | 5270 | 5270 | 31 |
| 453 | 20230904 | 115000 | 2088987370 | 5270 | 5270 | 5300 | 5270 | 202 |
| 454 | 20230904 | 114900 | 2087922800 | 5270 | 5270 | 5290 | 5270 | 6 |
| 455 | 20230904 | 114800 | 2087891160 | 5270 | 5270 | 5270 | 5270 | 1 |
| 456 | 20230904 | 114700 | 2087885890 | 5270 | 5270 | 5270 | 5270 | 4411 |
| 457 | 20230904 | 114600 | 2064639920 | 5270 | 5320 | 5320 | 5270 | 2119 |
| 458 | 20230904 | 114500 | 2053452110 | 5320 | 5320 | 5320 | 5320 | 1 |
| 459 | 20230904 | 114400 | 2053446790 | 5320 | 5320 | 5320 | 5320 | 0 |
| 460 | 20230904 | 114300 | 2053446790 | 5320 | 5290 | 5320 | 5280 | 1602 |
| 461 | 20230904 | 114200 | 2044979950 | 5290 | 5300 | 5330 | 5290 | 1955 |
| 462 | 20230904 | 114100 | 2034617860 | 5300 | 5330 | 5330 | 5300 | 1014 |
| 463 | 20230904 | 114000 | 2029240540 | 5310 | 5330 | 5330 | 5310 | 446 |
| 464 | 20230904 | 113900 | 2026871280 | 5330 | 5330 | 5330 | 5330 | 3 |
| 465 | 20230904 | 113800 | 2026855290 | 5330 | 5320 | 5330 | 5310 | 657 |
| 466 | 20230904 | 113700 | 2023364590 | 5310 | 5340 | 5340 | 5310 | 606 |
| 467 | 20230904 | 113600 | 2020146130 | 5340 | 5340 | 5340 | 5310 | 2384 |
| 468 | 20230904 | 113500 | 2007477410 | 5340 | 5310 | 5340 | 5310 | 225 |
| 469 | 20230904 | 113400 | 2006282110 | 5320 | 5320 | 5320 | 5320 | 1700 |
| 470 | 20230904 | 113300 | 1997238110 | 5320 | 5320 | 5320 | 5320 | 0 |
| 471 | 20230904 | 113200 | 1997238110 | 5320 | 5320 | 5320 | 5320 | 257 |
| 472 | 20230904 | 113100 | 1995870870 | 5320 | 5320 | 5320 | 5320 | 14 |
| 473 | 20230904 | 113000 | 1995796390 | 5320 | 5320 | 5330 | 5320 | 1657 |
| 474 | 20230904 | 112900 | 1986975570 | 5330 | 5320 | 5330 | 5320 | 207 |
| 475 | 20230904 | 112800 | 1985874200 | 5320 | 5330 | 5340 | 5320 | 2852 |
| 476 | 20230904 | 112700 | 1970672380 | 5320 | 5320 | 5320 | 5320 | 0 |
| 477 | 20230904 | 112600 | 1970672380 | 5320 | 5310 | 5320 | 5310 | 621 |
| 478 | 20230904 | 112500 | 1967369160 | 5340 | 5310 | 5340 | 5310 | 2295 |
| 479 | 20230904 | 112400 | 1955138130 | 5300 | 5320 | 5320 | 5300 | 2000 |
| 480 | 20230904 | 112300 | 1944516540 | 5320 | 5340 | 5340 | 5320 | 2277 |
| 481 | 20230904 | 112200 | 1932379950 | 5340 | 5330 | 5350 | 5330 | 1937 |
| 482 | 20230904 | 112100 | 1922036660 | 5340 | 5350 | 5350 | 5330 | 3284 |
| 483 | 20230904 | 112000 | 1904491470 | 5350 | 5320 | 5350 | 5320 | 8762 |
| 484 | 20230904 | 111900 | 1857741940 | 5320 | 5300 | 5320 | 5280 | 1741 |
| 485 | 20230904 | 111800 | 1848499250 | 5300 | 5290 | 5300 | 5290 | 1163 |
| 486 | 20230904 | 111700 | 1842335780 | 5290 | 5300 | 5300 | 5280 | 4835 |
| 487 | 20230904 | 111600 | 1816722420 | 5300 | 5290 | 5300 | 5280 | 46 |
| 488 | 20230904 | 111500 | 1816479490 | 5280 | 5280 | 5280 | 5280 | 2 |
| 489 | 20230904 | 111400 | 1816468930 | 5290 | 5300 | 5300 | 5290 | 34 |
| 490 | 20230904 | 111300 | 1816288950 | 5290 | 5300 | 5300 | 5290 | 598 |
| 491 | 20230904 | 111200 | 1813119660 | 5290 | 5280 | 5290 | 5270 | 1411 |
| 492 | 20230904 | 111100 | 1805665470 | 5290 | 5260 | 5290 | 5260 | 156 |
| 493 | 20230904 | 111000 | 1804840260 | 5260 | 5260 | 5260 | 5260 | 1880 |
| 494 | 20230904 | 110900 | 1794951460 | 5270 | 5270 | 5270 | 5270 | 315 |
| 495 | 20230904 | 110800 | 1793291410 | 5270 | 5280 | 5290 | 5270 | 2834 |
| 496 | 20230904 | 110700 | 1778345540 | 5290 | 5290 | 5290 | 5290 | 124 |
| 497 | 20230904 | 110600 | 1777689580 | 5290 | 5290 | 5290 | 5290 | 201 |
| 498 | 20230904 | 110500 | 1776626290 | 5280 | 5280 | 5310 | 5280 | 893 |
| 499 | 20230904 | 110400 | 1771888240 | 5280 | 5290 | 5290 | 5280 | 313 |
| 500 | 20230904 | 110300 | 1770235550 | 5290 | 5310 | 5310 | 5290 | 1282 |
| 501 | 20230904 | 110200 | 1763443370 | 5290 | 5300 | 5310 | 5290 | 2758 |
| 502 | 20230904 | 110100 | 1748826150 | 5300 | 5310 | 5310 | 5300 | 1548 |
| 503 | 20230904 | 110000 | 1740620380 | 5300 | 5310 | 5320 | 5300 | 3503 |
| 504 | 20230904 | 105900 | 1722031470 | 5310 | 5290 | 5310 | 5290 | 1073 |
| 505 | 20230904 | 105800 | 1716345690 | 5300 | 5270 | 5300 | 5270 | 120 |
| 506 | 20230904 | 105700 | 1715712790 | 5270 | 5270 | 5270 | 5270 | 458 |
| 507 | 20230904 | 105600 | 1713299130 | 5270 | 5290 | 5300 | 5270 | 948 |
| 508 | 20230904 | 105500 | 1708285720 | 5290 | 5300 | 5320 | 5290 | 2687 |
| 509 | 20230904 | 105400 | 1694047570 | 5320 | 5310 | 5320 | 5290 | 7244 |
| 510 | 20230904 | 105300 | 1655592290 | 5310 | 5260 | 5310 | 5260 | 4218 |
| 511 | 20230904 | 105200 | 1633278190 | 5260 | 5240 | 5300 | 5240 | 8179 |
| 512 | 20230904 | 105100 | 1590145680 | 5230 | 5230 | 5230 | 5230 | 0 |
| 513 | 20230904 | 105000 | 1590145680 | 5230 | 5230 | 5230 | 5230 | 120 |
| 514 | 20230904 | 104900 | 1589518080 | 5230 | 5230 | 5230 | 5230 | 57 |
| 515 | 20230904 | 104800 | 1589219970 | 5220 | 5230 | 5230 | 5220 | 274 |
| 516 | 20230904 | 104700 | 1587789580 | 5220 | 5220 | 5220 | 5220 | 510 |
| 517 | 20230904 | 104600 | 1585127380 | 5220 | 5220 | 5220 | 5220 | 1021 |
| 518 | 20230904 | 104500 | 1579797760 | 5210 | 5230 | 5230 | 5210 | 1585 |
| 519 | 20230904 | 104400 | 1571532640 | 5230 | 5220 | 5230 | 5220 | 61 |
| 520 | 20230904 | 104300 | 1571214210 | 5220 | 5220 | 5220 | 5220 | 125 |
| 521 | 20230904 | 104200 | 1570561710 | 5220 | 5220 | 5220 | 5220 | 200 |
| 522 | 20230904 | 104100 | 1569517710 | 5230 | 5230 | 5230 | 5230 | 31 |
| 523 | 20230904 | 104000 | 1569355580 | 5250 | 5230 | 5250 | 5220 | 702 |
| 524 | 20230904 | 103900 | 1565689130 | 5230 | 5220 | 5230 | 5220 | 357 |
| 525 | 20230904 | 103800 | 1563825570 | 5220 | 5210 | 5220 | 5210 | 602 |
| 526 | 20230904 | 103700 | 1560685270 | 5200 | 5210 | 5210 | 5200 | 1307 |
| 527 | 20230904 | 103600 | 1553888490 | 5210 | 5210 | 5210 | 5200 | 290 |
| 528 | 20230904 | 103500 | 1552377690 | 5200 | 5210 | 5210 | 5200 | 1092 |
| 529 | 20230904 | 103400 | 1546688630 | 5210 | 5210 | 5210 | 5200 | 37 |
| 530 | 20230904 | 103300 | 1546495930 | 5200 | 5210 | 5210 | 5200 | 220 |
| 531 | 20230904 | 103200 | 1545351730 | 5210 | 5210 | 5210 | 5210 | 3121 |
| 532 | 20230904 | 103100 | 1529091320 | 5220 | 5220 | 5220 | 5220 | 245 |
| 533 | 20230904 | 103000 | 1527812420 | 5220 | 5220 | 5220 | 5210 | 13 |
| 534 | 20230904 | 102900 | 1527744570 | 5210 | 5230 | 5230 | 5210 | 21 |
| 535 | 20230904 | 102800 | 1527634760 | 5210 | 5220 | 5220 | 5210 | 200 |
| 536 | 20230904 | 102700 | 1526592580 | 5220 | 5210 | 5230 | 5210 | 112 |
| 537 | 20230904 | 102600 | 1526009030 | 5220 | 5210 | 5220 | 5210 | 381 |
| 538 | 20230904 | 102500 | 1524023980 | 5210 | 5230 | 5230 | 5210 | 707 |
| 539 | 20230904 | 102400 | 1520335550 | 5220 | 5230 | 5230 | 5220 | 70 |
| 540 | 20230904 | 102300 | 1519969950 | 5230 | 5240 | 5240 | 5230 | 3784 |
| 541 | 20230904 | 102200 | 1500179080 | 5230 | 5230 | 5240 | 5230 | 195 |
| 542 | 20230904 | 102100 | 1499158140 | 5230 | 5230 | 5230 | 5230 | 1050 |
| 543 | 20230904 | 102000 | 1493666640 | 5230 | 5260 | 5260 | 5230 | 500 |
| 544 | 20230904 | 101900 | 1491045610 | 5230 | 5270 | 5270 | 5230 | 831 |
| 545 | 20230904 | 101800 | 1486683840 | 5240 | 5240 | 5280 | 5240 | 635 |
| 546 | 20230904 | 101700 | 1483335800 | 5280 | 5210 | 5290 | 5210 | 4179 |
| 547 | 20230904 | 101600 | 1461334480 | 5210 | 5230 | 5230 | 5210 | 1753 |
| 548 | 20230904 | 101500 | 1452193590 | 5230 | 5230 | 5240 | 5220 | 1173 |
| 549 | 20230904 | 101400 | 1446066280 | 5230 | 5240 | 5240 | 5220 | 191 |
| 550 | 20230904 | 101300 | 1445066530 | 5240 | 5230 | 5240 | 5220 | 606 |
| 551 | 20230904 | 101200 | 1441897140 | 5230 | 5240 | 5240 | 5230 | 2164 |
| 552 | 20230904 | 101100 | 1430567890 | 5250 | 5250 | 5250 | 5250 | 573 |
| 553 | 20230904 | 101000 | 1427559640 | 5250 | 5280 | 5290 | 5250 | 559 |
| 554 | 20230904 | 100900 | 1424610380 | 5280 | 5250 | 5290 | 5250 | 4080 |
| 555 | 20230904 | 100800 | 1403087370 | 5260 | 5260 | 5260 | 5260 | 1 |
| 556 | 20230904 | 100700 | 1403082110 | 5260 | 5270 | 5270 | 5260 | 2310 |
| 557 | 20230904 | 100600 | 1390911470 | 5270 | 5260 | 5270 | 5260 | 1708 |
| 558 | 20230904 | 100500 | 1381918870 | 5260 | 5260 | 5260 | 5240 | 1595 |
| 559 | 20230904 | 100400 | 1373543190 | 5240 | 5240 | 5240 | 5230 | 908 |
| 560 | 20230904 | 100300 | 1368789370 | 5230 | 5230 | 5230 | 5230 | 1272 |
| 561 | 20230904 | 100200 | 1362136810 | 5230 | 5220 | 5230 | 5220 | 274 |
| 562 | 20230904 | 100100 | 1360705430 | 5220 | 5220 | 5230 | 5220 | 2067 |
| 563 | 20230904 | 100000 | 1349914120 | 5220 | 5240 | 5260 | 5220 | 3011 |
| 564 | 20230904 | 095900 | 1334164300 | 5240 | 5240 | 5240 | 5240 | 203 |
| 565 | 20230904 | 095800 | 1333100580 | 5260 | 5230 | 5260 | 5230 | 771 |
| 566 | 20230904 | 095700 | 1329058600 | 5250 | 5250 | 5260 | 5230 | 2468 |
| 567 | 20230904 | 095600 | 1316103800 | 5250 | 5230 | 5250 | 5230 | 552 |
| 568 | 20230904 | 095500 | 1313211220 | 5240 | 5230 | 5240 | 5220 | 198 |
| 569 | 20230904 | 095400 | 1312175630 | 5230 | 5240 | 5240 | 5230 | 619 |
| 570 | 20230904 | 095300 | 1308933260 | 5230 | 5210 | 5230 | 5210 | 608 |
| 571 | 20230904 | 095200 | 1305758700 | 5210 | 5210 | 5210 | 5210 | 215 |
| 572 | 20230904 | 095100 | 1304638550 | 5190 | 5190 | 5200 | 5190 | 1270 |
| 573 | 20230904 | 095000 | 1298042250 | 5190 | 5200 | 5200 | 5190 | 1933 |
| 574 | 20230904 | 094900 | 1288005540 | 5200 | 5200 | 5200 | 5200 | 461 |
| 575 | 20230904 | 094800 | 1285608340 | 5200 | 5200 | 5210 | 5200 | 690 |
| 576 | 20230904 | 094700 | 1282019830 | 5200 | 5200 | 5200 | 5200 | 1121 |
| 577 | 20230904 | 094600 | 1276190630 | 5200 | 5210 | 5210 | 5200 | 2250 |
| 578 | 20230904 | 094500 | 1264488560 | 5210 | 5210 | 5210 | 5190 | 4387 |
| 579 | 20230904 | 094400 | 1241681940 | 5210 | 5220 | 5220 | 5210 | 31 |
| 580 | 20230904 | 094300 | 1241520420 | 5190 | 5200 | 5210 | 5190 | 3329 |
| 581 | 20230904 | 094200 | 1224221810 | 5190 | 5190 | 5200 | 5180 | 1454 |
| 582 | 20230904 | 094100 | 1216680420 | 5190 | 5200 | 5200 | 5190 | 1652 |
| 583 | 20230904 | 094000 | 1208105390 | 5190 | 5200 | 5200 | 5190 | 720 |
| 584 | 20230904 | 093900 | 1204367200 | 5200 | 5200 | 5210 | 5200 | 2362 |
| 585 | 20230904 | 093800 | 1192084790 | 5200 | 5200 | 5210 | 5200 | 589 |
| 586 | 20230904 | 093700 | 1189021640 | 5200 | 5190 | 5210 | 5190 | 202 |
| 587 | 20230904 | 093600 | 1187972280 | 5190 | 5220 | 5220 | 5190 | 2304 |
| 588 | 20230904 | 093500 | 1175996040 | 5190 | 5220 | 5220 | 5190 | 11957 |
| 589 | 20230904 | 093400 | 1113824680 | 5220 | 5230 | 5240 | 5220 | 2211 |
| 590 | 20230904 | 093300 | 1102270560 | 5240 | 5250 | 5250 | 5240 | 850 |
| 591 | 20230904 | 093200 | 1097810650 | 5240 | 5220 | 5240 | 5210 | 818 |
| 592 | 20230904 | 093100 | 1093534360 | 5210 | 5220 | 5250 | 5200 | 4741 |
| 593 | 20230904 | 093000 | 1068805610 | 5230 | 5220 | 5250 | 5210 | 3522 |
| 594 | 20230904 | 092900 | 1050441760 | 5220 | 5240 | 5260 | 5220 | 3709 |
| 595 | 20230904 | 092800 | 1031052660 | 5240 | 5240 | 5250 | 5240 | 1808 |
| 596 | 20230904 | 092700 | 1021577200 | 5250 | 5250 | 5260 | 5240 | 1106 |
| 597 | 20230904 | 092600 | 1015768850 | 5250 | 5250 | 5260 | 5240 | 4759 |
| 598 | 20230904 | 092500 | 990777990 | 5250 | 5260 | 5260 | 5250 | 301 |
| 599 | 20230904 | 092400 | 989197640 | 5260 | 5280 | 5280 | 5260 | 1314 |
| 600 | 20230904 | 092300 | 982285400 | 5260 | 5270 | 5280 | 5250 | 1422 |
| 601 | 20230904 | 092200 | 974806260 | 5270 | 5280 | 5280 | 5270 | 718 |
| 602 | 20230904 | 092100 | 971017600 | 5260 | 5270 | 5270 | 5260 | 1139 |
| 603 | 20230904 | 092000 | 965022330 | 5260 | 5250 | 5260 | 5250 | 2111 |
| 604 | 20230904 | 091900 | 953922730 | 5250 | 5260 | 5270 | 5250 | 2752 |
| 605 | 20230904 | 091800 | 939470180 | 5230 | 5230 | 5250 | 5230 | 4768 |
| 606 | 20230904 | 091700 | 914504380 | 5230 | 5240 | 5250 | 5180 | 15866 |
| 607 | 20230904 | 091600 | 831951930 | 5230 | 5260 | 5260 | 5230 | 10081 |
| 608 | 20230904 | 091500 | 779060910 | 5250 | 5280 | 5280 | 5250 | 6814 |
| 609 | 20230904 | 091400 | 743224560 | 5260 | 5260 | 5290 | 5260 | 2986 |
| 610 | 20230904 | 091300 | 727517630 | 5290 | 5280 | 5290 | 5250 | 7745 |
| 611 | 20230904 | 091200 | 686742700 | 5280 | 5300 | 5300 | 5280 | 7285 |
| 612 | 20230904 | 091100 | 648188670 | 5300 | 5330 | 5330 | 5300 | 666 |
| 613 | 20230904 | 091000 | 644657220 | 5330 | 5330 | 5330 | 5300 | 966 |
| 614 | 20230904 | 090900 | 639535150 | 5310 | 5310 | 5330 | 5310 | 2202 |
| 615 | 20230904 | 090800 | 627834180 | 5310 | 5330 | 5340 | 5300 | 8966 |
| 616 | 20230904 | 090700 | 580196020 | 5350 | 5330 | 5350 | 5320 | 16757 |
| 617 | 20230904 | 090600 | 490917760 | 5340 | 5310 | 5350 | 5310 | 3554 |
| 618 | 20230904 | 090500 | 471992640 | 5300 | 5300 | 5310 | 5280 | 3416 |
| 619 | 20230904 | 090400 | 453907890 | 5300 | 5300 | 5330 | 5290 | 6956 |
| 620 | 20230904 | 090300 | 416991790 | 5300 | 5300 | 5300 | 5260 | 24790 |
| 621 | 20230904 | 090200 | 286280990 | 5300 | 5350 | 5350 | 5300 | 11631 |
| 622 | 20230904 | 090100 | 224464440 | 5350 | 5370 | 5380 | 5350 | 9819 |
| 623 | 20230904 | 090000 | 171887270 | 5380 | 5390 | 5400 | 5360 | 30041 |