30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 192200 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 9561 |
| 3 | 20230905 | 192100 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 4 | 20230905 | 192000 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 5 | 20230905 | 191900 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 6 | 20230905 | 191800 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 7 | 20230905 | 191700 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 8 | 20230905 | 191600 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 9 | 20230905 | 191500 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 10 | 20230905 | 191400 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 11 | 20230905 | 191300 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 12 | 20230905 | 191200 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 13 | 20230905 | 191100 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 14 | 20230905 | 191000 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 15 | 20230905 | 190900 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 16 | 20230905 | 190800 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 17 | 20230905 | 190700 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 18 | 20230905 | 190600 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 19 | 20230905 | 190500 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 20 | 20230905 | 190400 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 21 | 20230905 | 190300 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 22 | 20230905 | 190200 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 23 | 20230905 | 190100 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 24 | 20230905 | 190000 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 25 | 20230905 | 185900 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 26 | 20230905 | 185800 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 27 | 20230905 | 185700 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 28 | 20230905 | 185600 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 29 | 20230905 | 185500 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 30 | 20230905 | 185400 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 31 | 20230905 | 185300 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 32 | 20230905 | 185200 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 9561 |
| 33 | 20230905 | 185100 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 34 | 20230905 | 185000 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 35 | 20230905 | 184900 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 36 | 20230905 | 184800 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 37 | 20230905 | 184700 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 38 | 20230905 | 184600 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 39 | 20230905 | 184500 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 40 | 20230905 | 184400 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 41 | 20230905 | 184300 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 42 | 20230905 | 184200 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 43 | 20230905 | 184100 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 44 | 20230905 | 184000 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 45 | 20230905 | 183900 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 46 | 20230905 | 183800 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 47 | 20230905 | 183700 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 48 | 20230905 | 183600 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 49 | 20230905 | 183500 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 50 | 20230905 | 183400 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 51 | 20230905 | 183300 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 52 | 20230905 | 183200 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 53 | 20230905 | 183100 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 54 | 20230905 | 183000 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 55 | 20230905 | 182900 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 56 | 20230905 | 182800 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 57 | 20230905 | 182700 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 58 | 20230905 | 182600 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 59 | 20230905 | 182500 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 60 | 20230905 | 182400 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 61 | 20230905 | 182300 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 62 | 20230905 | 182200 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 9561 |
| 63 | 20230905 | 182100 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 64 | 20230905 | 182000 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 65 | 20230905 | 181900 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 66 | 20230905 | 181800 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 67 | 20230905 | 181700 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 68 | 20230905 | 181600 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 69 | 20230905 | 181500 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 70 | 20230905 | 181400 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 71 | 20230905 | 181300 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 72 | 20230905 | 181200 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 73 | 20230905 | 181100 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 74 | 20230905 | 181000 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 75 | 20230905 | 180900 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 76 | 20230905 | 180800 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 77 | 20230905 | 180700 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 78 | 20230905 | 180600 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 79 | 20230905 | 180500 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 80 | 20230905 | 180400 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 81 | 20230905 | 180300 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 82 | 20230905 | 180200 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 83 | 20230905 | 180100 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 84 | 20230905 | 180000 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 85 | 20230905 | 175900 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 86 | 20230905 | 175800 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 87 | 20230905 | 175700 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 88 | 20230905 | 175600 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 89 | 20230905 | 175500 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 90 | 20230905 | 175400 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 91 | 20230905 | 175300 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 92 | 20230905 | 175200 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 9561 |
| 93 | 20230905 | 175100 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 94 | 20230905 | 175000 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 95 | 20230905 | 174900 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 96 | 20230905 | 174800 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 97 | 20230905 | 174700 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 98 | 20230905 | 174600 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 99 | 20230905 | 174500 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 100 | 20230905 | 174400 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 101 | 20230905 | 174300 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 102 | 20230905 | 174200 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 103 | 20230905 | 174100 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 104 | 20230905 | 174000 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 105 | 20230905 | 173900 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 106 | 20230905 | 173800 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 107 | 20230905 | 173700 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 108 | 20230905 | 173600 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 109 | 20230905 | 173500 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 110 | 20230905 | 173400 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 111 | 20230905 | 173300 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 112 | 20230905 | 173200 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 113 | 20230905 | 173100 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 114 | 20230905 | 173000 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 115 | 20230905 | 172900 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 116 | 20230905 | 172800 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 117 | 20230905 | 172700 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 118 | 20230905 | 172600 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 119 | 20230905 | 172500 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 120 | 20230905 | 172400 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 121 | 20230905 | 172300 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 122 | 20230905 | 172200 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 9561 |
| 123 | 20230905 | 172100 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 124 | 20230905 | 172000 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 125 | 20230905 | 171900 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 126 | 20230905 | 171800 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 127 | 20230905 | 171700 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 128 | 20230905 | 171600 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 129 | 20230905 | 171500 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 130 | 20230905 | 171400 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 131 | 20230905 | 171300 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 132 | 20230905 | 171200 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 133 | 20230905 | 171100 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 134 | 20230905 | 171000 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 135 | 20230905 | 170900 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 136 | 20230905 | 170800 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 137 | 20230905 | 170700 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 138 | 20230905 | 170600 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 139 | 20230905 | 170500 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 140 | 20230905 | 170400 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 141 | 20230905 | 170300 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 142 | 20230905 | 170200 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 143 | 20230905 | 170100 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 144 | 20230905 | 170000 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 145 | 20230905 | 165900 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 146 | 20230905 | 165800 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 147 | 20230905 | 165700 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 148 | 20230905 | 165600 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 149 | 20230905 | 165500 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 150 | 20230905 | 165400 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 151 | 20230905 | 165300 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 152 | 20230905 | 165200 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 9561 |
| 153 | 20230905 | 165100 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 154 | 20230905 | 165000 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 155 | 20230905 | 164900 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 156 | 20230905 | 164800 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 157 | 20230905 | 164700 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 158 | 20230905 | 164600 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 159 | 20230905 | 164500 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 160 | 20230905 | 164400 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 161 | 20230905 | 164300 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 162 | 20230905 | 164200 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 163 | 20230905 | 164100 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 164 | 20230905 | 164000 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 165 | 20230905 | 163900 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 166 | 20230905 | 163800 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 167 | 20230905 | 163700 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 168 | 20230905 | 163600 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 169 | 20230905 | 163500 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 170 | 20230905 | 163400 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 171 | 20230905 | 163300 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 172 | 20230905 | 163200 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 173 | 20230905 | 163100 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 174 | 20230905 | 163000 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 175 | 20230905 | 162900 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 176 | 20230905 | 162800 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 177 | 20230905 | 162700 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 178 | 20230905 | 162600 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 179 | 20230905 | 162500 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 180 | 20230905 | 162400 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 181 | 20230905 | 162300 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 182 | 20230905 | 162200 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 9561 |
| 183 | 20230905 | 162100 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 184 | 20230905 | 162000 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 185 | 20230905 | 161900 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 186 | 20230905 | 161800 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 187 | 20230905 | 161700 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 188 | 20230905 | 161600 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 189 | 20230905 | 161500 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 190 | 20230905 | 161400 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 191 | 20230905 | 161300 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 192 | 20230905 | 161200 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 193 | 20230905 | 161100 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 194 | 20230905 | 161000 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 195 | 20230905 | 160900 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 196 | 20230905 | 160800 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 197 | 20230905 | 160700 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 198 | 20230905 | 160600 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 199 | 20230905 | 160500 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 200 | 20230905 | 160400 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 201 | 20230905 | 160300 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 202 | 20230905 | 160200 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 203 | 20230905 | 160100 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 204 | 20230905 | 160000 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 205 | 20230905 | 155900 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 206 | 20230905 | 155800 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 207 | 20230905 | 155700 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 208 | 20230905 | 155600 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 209 | 20230905 | 155500 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 210 | 20230905 | 155400 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 211 | 20230905 | 155300 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 212 | 20230905 | 155200 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 9561 |
| 213 | 20230905 | 155100 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 214 | 20230905 | 155000 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 215 | 20230905 | 154900 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 216 | 20230905 | 154800 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 217 | 20230905 | 154700 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 218 | 20230905 | 154600 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 219 | 20230905 | 154500 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 220 | 20230905 | 154400 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 221 | 20230905 | 154300 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 222 | 20230905 | 154200 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 223 | 20230905 | 154100 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 224 | 20230905 | 154000 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 225 | 20230905 | 153900 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 226 | 20230905 | 153800 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 227 | 20230905 | 153700 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 228 | 20230905 | 153600 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 229 | 20230905 | 153500 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 230 | 20230905 | 153400 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 231 | 20230905 | 153300 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 232 | 20230905 | 153200 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 233 | 20230905 | 153100 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 234 | 20230905 | 153000 | 2189881760 | 5320 | 5320 | 5320 | 5320 | 9561 |
| 235 | 20230905 | 152900 | 2139017240 | 5350 | 5350 | 5350 | 5350 | 0 |
| 236 | 20230905 | 152800 | 2139017240 | 5350 | 5350 | 5350 | 5350 | 0 |
| 237 | 20230905 | 152700 | 2139017240 | 5350 | 5350 | 5350 | 5350 | 0 |
| 238 | 20230905 | 152600 | 2139017240 | 5350 | 5350 | 5350 | 5350 | 0 |
| 239 | 20230905 | 152500 | 2139017240 | 5350 | 5350 | 5350 | 5350 | 0 |
| 240 | 20230905 | 152400 | 2139017240 | 5350 | 5350 | 5350 | 5350 | 0 |
| 241 | 20230905 | 152300 | 2139017240 | 5350 | 5350 | 5350 | 5350 | 0 |
| 242 | 20230905 | 152200 | 2139017240 | 5350 | 5350 | 5350 | 5350 | 0 |
| 243 | 20230905 | 152100 | 2139017240 | 5350 | 5350 | 5350 | 5350 | 0 |
| 244 | 20230905 | 152000 | 2139017240 | 5350 | 5350 | 5350 | 5350 | 0 |
| 245 | 20230905 | 151900 | 2139017240 | 5350 | 5340 | 5360 | 5340 | 8025 |
| 246 | 20230905 | 151800 | 2096118220 | 5340 | 5340 | 5340 | 5330 | 2388 |
| 247 | 20230905 | 151700 | 2083371080 | 5340 | 5340 | 5340 | 5330 | 954 |
| 248 | 20230905 | 151600 | 2078282970 | 5340 | 5340 | 5340 | 5330 | 1038 |
| 249 | 20230905 | 151500 | 2072745830 | 5330 | 5330 | 5340 | 5320 | 557 |
| 250 | 20230905 | 151400 | 2069772170 | 5330 | 5330 | 5350 | 5330 | 991 |
| 251 | 20230905 | 151300 | 2064488820 | 5340 | 5340 | 5340 | 5330 | 1573 |
| 252 | 20230905 | 151200 | 2056101790 | 5340 | 5340 | 5340 | 5340 | 279 |
| 253 | 20230905 | 151100 | 2054611930 | 5340 | 5340 | 5350 | 5340 | 111 |
| 254 | 20230905 | 151000 | 2054019180 | 5340 | 5330 | 5340 | 5330 | 255 |
| 255 | 20230905 | 150900 | 2052658750 | 5330 | 5350 | 5350 | 5330 | 1614 |
| 256 | 20230905 | 150800 | 2044053850 | 5350 | 5350 | 5350 | 5330 | 78 |
| 257 | 20230905 | 150700 | 2043636650 | 5350 | 5340 | 5350 | 5330 | 459 |
| 258 | 20230905 | 150600 | 2041188240 | 5340 | 5330 | 5340 | 5330 | 357 |
| 259 | 20230905 | 150500 | 2039282860 | 5340 | 5340 | 5340 | 5340 | 1142 |
| 260 | 20230905 | 150400 | 2033184580 | 5340 | 5340 | 5340 | 5340 | 1272 |
| 261 | 20230905 | 150300 | 2026392100 | 5340 | 5340 | 5340 | 5330 | 747 |
| 262 | 20230905 | 150200 | 2022407520 | 5340 | 5340 | 5340 | 5340 | 555 |
| 263 | 20230905 | 150100 | 2019443820 | 5340 | 5350 | 5350 | 5340 | 97 |
| 264 | 20230905 | 150000 | 2018925820 | 5350 | 5320 | 5350 | 5320 | 1365 |
| 265 | 20230905 | 145900 | 2011635320 | 5330 | 5330 | 5330 | 5330 | 1460 |
| 266 | 20230905 | 145800 | 2003853520 | 5320 | 5320 | 5320 | 5320 | 861 |
| 267 | 20230905 | 145700 | 1999273000 | 5330 | 5330 | 5330 | 5330 | 152 |
| 268 | 20230905 | 145600 | 1998462840 | 5330 | 5330 | 5330 | 5330 | 5 |
| 269 | 20230905 | 145500 | 1998436190 | 5320 | 5330 | 5330 | 5320 | 174 |
| 270 | 20230905 | 145400 | 1997509010 | 5330 | 5330 | 5330 | 5320 | 578 |
| 271 | 20230905 | 145300 | 1994431580 | 5330 | 5320 | 5330 | 5320 | 1827 |
| 272 | 20230905 | 145200 | 1984708360 | 5330 | 5330 | 5330 | 5330 | 335 |
| 273 | 20230905 | 145100 | 1982922810 | 5340 | 5330 | 5340 | 5310 | 3531 |
| 274 | 20230905 | 145000 | 1964138620 | 5320 | 5330 | 5330 | 5320 | 2894 |
| 275 | 20230905 | 144900 | 1948739520 | 5340 | 5330 | 5340 | 5330 | 2127 |
| 276 | 20230905 | 144800 | 1937383850 | 5330 | 5330 | 5330 | 5320 | 810 |
| 277 | 20230905 | 144700 | 1933066610 | 5330 | 5330 | 5330 | 5330 | 781 |
| 278 | 20230905 | 144600 | 1928903880 | 5320 | 5320 | 5320 | 5320 | 1357 |
| 279 | 20230905 | 144500 | 1921684640 | 5320 | 5340 | 5340 | 5320 | 314 |
| 280 | 20230905 | 144400 | 1920011060 | 5340 | 5330 | 5340 | 5330 | 1239 |
| 281 | 20230905 | 144300 | 1913402920 | 5330 | 5330 | 5340 | 5320 | 671 |
| 282 | 20230905 | 144200 | 1909826910 | 5330 | 5340 | 5340 | 5320 | 6659 |
| 283 | 20230905 | 144100 | 1874366460 | 5340 | 5350 | 5350 | 5340 | 1927 |
| 284 | 20230905 | 144000 | 1864071220 | 5350 | 5350 | 5350 | 5350 | 9 |
| 285 | 20230905 | 143900 | 1864023070 | 5350 | 5360 | 5360 | 5350 | 733 |
| 286 | 20230905 | 143800 | 1860098520 | 5360 | 5370 | 5370 | 5350 | 83 |
| 287 | 20230905 | 143700 | 1859654110 | 5340 | 5370 | 5370 | 5340 | 2277 |
| 288 | 20230905 | 143600 | 1847445480 | 5360 | 5370 | 5370 | 5360 | 1108 |
| 289 | 20230905 | 143500 | 1841497520 | 5370 | 5350 | 5370 | 5350 | 2203 |
| 290 | 20230905 | 143400 | 1829684020 | 5350 | 5380 | 5390 | 5350 | 3529 |
| 291 | 20230905 | 143300 | 1810759920 | 5380 | 5370 | 5380 | 5360 | 11087 |
| 292 | 20230905 | 143200 | 1751163230 | 5370 | 5360 | 5370 | 5360 | 5199 |
| 293 | 20230905 | 143100 | 1723287370 | 5350 | 5350 | 5350 | 5350 | 1120 |
| 294 | 20230905 | 143000 | 1717295370 | 5350 | 5340 | 5350 | 5340 | 530 |
| 295 | 20230905 | 142900 | 1714463960 | 5340 | 5340 | 5340 | 5340 | 61 |
| 296 | 20230905 | 142800 | 1714138220 | 5340 | 5340 | 5340 | 5340 | 960 |
| 297 | 20230905 | 142700 | 1709011820 | 5350 | 5360 | 5360 | 5350 | 1184 |
| 298 | 20230905 | 142600 | 1702677270 | 5360 | 5350 | 5360 | 5350 | 2717 |
| 299 | 20230905 | 142500 | 1688138900 | 5360 | 5360 | 5360 | 5350 | 3142 |
| 300 | 20230905 | 142400 | 1671300500 | 5360 | 5360 | 5370 | 5350 | 3597 |
| 301 | 20230905 | 142300 | 1652026170 | 5360 | 5340 | 5360 | 5340 | 9795 |
| 302 | 20230905 | 142200 | 1599607800 | 5330 | 5330 | 5330 | 5320 | 2421 |
| 303 | 20230905 | 142100 | 1586703890 | 5330 | 5320 | 5330 | 5320 | 1342 |
| 304 | 20230905 | 142000 | 1579563350 | 5330 | 5330 | 5330 | 5330 | 0 |
| 305 | 20230905 | 141900 | 1579563350 | 5330 | 5330 | 5330 | 5320 | 1940 |
| 306 | 20230905 | 141800 | 1569227150 | 5330 | 5320 | 5330 | 5320 | 236 |
| 307 | 20230905 | 141700 | 1567970830 | 5320 | 5320 | 5320 | 5310 | 103 |
| 308 | 20230905 | 141600 | 1567422890 | 5320 | 5320 | 5320 | 5320 | 779 |
| 309 | 20230905 | 141500 | 1563278610 | 5320 | 5320 | 5330 | 5320 | 1041 |
| 310 | 20230905 | 141400 | 1557740480 | 5320 | 5320 | 5330 | 5320 | 581 |
| 311 | 20230905 | 141300 | 1554649550 | 5330 | 5330 | 5330 | 5320 | 128 |
| 312 | 20230905 | 141200 | 1553967510 | 5330 | 5330 | 5330 | 5320 | 34 |
| 313 | 20230905 | 141100 | 1553786610 | 5330 | 5330 | 5340 | 5320 | 1307 |
| 314 | 20230905 | 141000 | 1546820690 | 5320 | 5330 | 5340 | 5320 | 702 |
| 315 | 20230905 | 140900 | 1543078740 | 5340 | 5340 | 5340 | 5330 | 405 |
| 316 | 20230905 | 140800 | 1540916140 | 5340 | 5330 | 5340 | 5330 | 2582 |
| 317 | 20230905 | 140700 | 1527154060 | 5340 | 5340 | 5340 | 5330 | 2368 |
| 318 | 20230905 | 140600 | 1514513120 | 5350 | 5340 | 5350 | 5330 | 5218 |
| 319 | 20230905 | 140500 | 1486621760 | 5330 | 5330 | 5340 | 5320 | 3692 |
| 320 | 20230905 | 140400 | 1466933670 | 5330 | 5330 | 5330 | 5330 | 345 |
| 321 | 20230905 | 140300 | 1465094820 | 5330 | 5320 | 5330 | 5320 | 4239 |
| 322 | 20230905 | 140200 | 1442534520 | 5320 | 5320 | 5320 | 5320 | 0 |
| 323 | 20230905 | 140100 | 1442534520 | 5320 | 5310 | 5320 | 5310 | 101 |
| 324 | 20230905 | 140000 | 1441998200 | 5310 | 5310 | 5320 | 5310 | 600 |
| 325 | 20230905 | 135900 | 1438812130 | 5310 | 5310 | 5310 | 5310 | 1319 |
| 326 | 20230905 | 135800 | 1431808240 | 5310 | 5310 | 5310 | 5300 | 291 |
| 327 | 20230905 | 135700 | 1430264870 | 5310 | 5310 | 5310 | 5310 | 49 |
| 328 | 20230905 | 135600 | 1430004680 | 5310 | 5310 | 5310 | 5310 | 55 |
| 329 | 20230905 | 135500 | 1429712630 | 5310 | 5310 | 5310 | 5310 | 14 |
| 330 | 20230905 | 135400 | 1429638290 | 5300 | 5300 | 5300 | 5300 | 3 |
| 331 | 20230905 | 135300 | 1429622390 | 5310 | 5320 | 5320 | 5310 | 1132 |
| 332 | 20230905 | 135200 | 1423611360 | 5310 | 5320 | 5330 | 5310 | 3643 |
| 333 | 20230905 | 135100 | 1404245780 | 5320 | 5330 | 5330 | 5320 | 470 |
| 334 | 20230905 | 135000 | 1401744680 | 5330 | 5320 | 5330 | 5320 | 125 |
| 335 | 20230905 | 134900 | 1401079670 | 5320 | 5320 | 5320 | 5320 | 1012 |
| 336 | 20230905 | 134800 | 1395695830 | 5320 | 5330 | 5330 | 5310 | 2004 |
| 337 | 20230905 | 134700 | 1385035450 | 5320 | 5330 | 5330 | 5320 | 429 |
| 338 | 20230905 | 134600 | 1382749300 | 5340 | 5320 | 5340 | 5320 | 5855 |
| 339 | 20230905 | 134500 | 1351532630 | 5320 | 5320 | 5330 | 5320 | 854 |
| 340 | 20230905 | 134400 | 1346989290 | 5320 | 5320 | 5320 | 5320 | 0 |
| 341 | 20230905 | 134300 | 1346989290 | 5320 | 5310 | 5320 | 5310 | 425 |
| 342 | 20230905 | 134200 | 1344732520 | 5310 | 5320 | 5320 | 5310 | 448 |
| 343 | 20230905 | 134100 | 1342353600 | 5320 | 5310 | 5320 | 5310 | 704 |
| 344 | 20230905 | 134000 | 1338615350 | 5320 | 5310 | 5320 | 5310 | 2172 |
| 345 | 20230905 | 133900 | 1327071040 | 5310 | 5310 | 5310 | 5310 | 209 |
| 346 | 20230905 | 133800 | 1325961250 | 5310 | 5300 | 5310 | 5300 | 66 |
| 347 | 20230905 | 133700 | 1325611440 | 5300 | 5320 | 5320 | 5300 | 439 |
| 348 | 20230905 | 133600 | 1323278600 | 5320 | 5320 | 5320 | 5320 | 1307 |
| 349 | 20230905 | 133500 | 1316325360 | 5320 | 5310 | 5320 | 5300 | 1506 |
| 350 | 20230905 | 133400 | 1308328500 | 5310 | 5300 | 5310 | 5300 | 539 |
| 351 | 20230905 | 133300 | 1305468540 | 5310 | 5300 | 5310 | 5290 | 562 |
| 352 | 20230905 | 133200 | 1302490190 | 5300 | 5290 | 5300 | 5290 | 26 |
| 353 | 20230905 | 133100 | 1302352640 | 5290 | 5300 | 5300 | 5290 | 1184 |
| 354 | 20230905 | 133000 | 1296078270 | 5290 | 5290 | 5300 | 5290 | 1543 |
| 355 | 20230905 | 132900 | 1287915790 | 5290 | 5270 | 5290 | 5270 | 1173 |
| 356 | 20230905 | 132800 | 1281728660 | 5270 | 5270 | 5270 | 5270 | 0 |
| 357 | 20230905 | 132700 | 1281728660 | 5270 | 5270 | 5270 | 5270 | 7 |
| 358 | 20230905 | 132600 | 1281691770 | 5260 | 5260 | 5260 | 5260 | 336 |
| 359 | 20230905 | 132500 | 1279924410 | 5280 | 5270 | 5280 | 5250 | 1302 |
| 360 | 20230905 | 132400 | 1273075120 | 5270 | 5270 | 5270 | 5270 | 0 |
| 361 | 20230905 | 132300 | 1273075120 | 5270 | 5270 | 5270 | 5270 | 2 |
| 362 | 20230905 | 132200 | 1273064580 | 5270 | 5260 | 5270 | 5260 | 1193 |
| 363 | 20230905 | 132100 | 1266789380 | 5260 | 5260 | 5260 | 5260 | 1 |
| 364 | 20230905 | 132000 | 1266784120 | 5270 | 5270 | 5270 | 5270 | 87 |
| 365 | 20230905 | 131900 | 1266325630 | 5280 | 5270 | 5280 | 5270 | 200 |
| 366 | 20230905 | 131800 | 1265271620 | 5280 | 5290 | 5290 | 5280 | 21 |
| 367 | 20230905 | 131700 | 1265160720 | 5290 | 5290 | 5290 | 5290 | 1 |
| 368 | 20230905 | 131600 | 1265155430 | 5270 | 5280 | 5290 | 5270 | 700 |
| 369 | 20230905 | 131500 | 1261460720 | 5290 | 5290 | 5290 | 5290 | 260 |
| 370 | 20230905 | 131400 | 1260085320 | 5290 | 5280 | 5290 | 5280 | 1720 |
| 371 | 20230905 | 131300 | 1251003680 | 5280 | 5280 | 5280 | 5280 | 0 |
| 372 | 20230905 | 131200 | 1251003680 | 5280 | 5280 | 5280 | 5280 | 0 |
| 373 | 20230905 | 131100 | 1251003680 | 5280 | 5290 | 5290 | 5280 | 381 |
| 374 | 20230905 | 131000 | 1248991900 | 5290 | 5290 | 5290 | 5290 | 2 |
| 375 | 20230905 | 130900 | 1248981320 | 5290 | 5270 | 5290 | 5270 | 1358 |
| 376 | 20230905 | 130800 | 1241815440 | 5270 | 5270 | 5270 | 5270 | 923 |
| 377 | 20230905 | 130700 | 1236951230 | 5280 | 5280 | 5280 | 5280 | 189 |
| 378 | 20230905 | 130600 | 1235953310 | 5280 | 5280 | 5280 | 5280 | 189 |
| 379 | 20230905 | 130500 | 1234955390 | 5280 | 5280 | 5280 | 5280 | 0 |
| 380 | 20230905 | 130400 | 1234955390 | 5280 | 5280 | 5280 | 5280 | 95 |
| 381 | 20230905 | 130300 | 1234453790 | 5280 | 5280 | 5280 | 5280 | 7 |
| 382 | 20230905 | 130200 | 1234416830 | 5280 | 5280 | 5280 | 5280 | 5 |
| 383 | 20230905 | 130100 | 1234390430 | 5280 | 5280 | 5280 | 5280 | 0 |
| 384 | 20230905 | 130000 | 1234390430 | 5280 | 5270 | 5280 | 5270 | 1123 |
| 385 | 20230905 | 125900 | 1228472200 | 5270 | 5270 | 5270 | 5270 | 0 |
| 386 | 20230905 | 125800 | 1228472200 | 5270 | 5260 | 5270 | 5260 | 783 |
| 387 | 20230905 | 125700 | 1224352260 | 5270 | 5260 | 5270 | 5260 | 95 |
| 388 | 20230905 | 125600 | 1223852160 | 5260 | 5270 | 5270 | 5260 | 323 |
| 389 | 20230905 | 125500 | 1222152650 | 5270 | 5280 | 5280 | 5270 | 222 |
| 390 | 20230905 | 125400 | 1220982700 | 5270 | 5260 | 5270 | 5260 | 1429 |
| 391 | 20230905 | 125300 | 1213454970 | 5270 | 5260 | 5270 | 5260 | 55 |
| 392 | 20230905 | 125200 | 1213165170 | 5270 | 5270 | 5270 | 5260 | 57 |
| 393 | 20230905 | 125100 | 1212865330 | 5260 | 5260 | 5260 | 5260 | 55 |
| 394 | 20230905 | 125000 | 1212576030 | 5260 | 5260 | 5260 | 5260 | 189 |
| 395 | 20230905 | 124900 | 1211581890 | 5270 | 5270 | 5270 | 5260 | 1558 |
| 396 | 20230905 | 124800 | 1203371730 | 5290 | 5280 | 5290 | 5280 | 264 |
| 397 | 20230905 | 124700 | 1201977670 | 5290 | 5290 | 5290 | 5290 | 500 |
| 398 | 20230905 | 124600 | 1199332670 | 5280 | 5290 | 5290 | 5280 | 11 |
| 399 | 20230905 | 124500 | 1199274490 | 5290 | 5280 | 5290 | 5280 | 428 |
| 400 | 20230905 | 124400 | 1197014640 | 5270 | 5280 | 5290 | 5270 | 1547 |
| 401 | 20230905 | 124300 | 1188847330 | 5290 | 5290 | 5290 | 5280 | 530 |
| 402 | 20230905 | 124200 | 1186046400 | 5300 | 5290 | 5300 | 5290 | 101 |
| 403 | 20230905 | 124100 | 1185512100 | 5300 | 5290 | 5300 | 5290 | 1000 |
| 404 | 20230905 | 124000 | 1180217100 | 5290 | 5300 | 5300 | 5290 | 711 |
| 405 | 20230905 | 123900 | 1176454260 | 5310 | 5300 | 5310 | 5300 | 453 |
| 406 | 20230905 | 123800 | 1174052840 | 5310 | 5290 | 5310 | 5290 | 1164 |
| 407 | 20230905 | 123700 | 1167883690 | 5290 | 5300 | 5300 | 5270 | 1828 |
| 408 | 20230905 | 123600 | 1158206630 | 5300 | 5300 | 5300 | 5270 | 1456 |
| 409 | 20230905 | 123500 | 1150514170 | 5310 | 5280 | 5310 | 5280 | 13863 |
| 410 | 20230905 | 123400 | 1077179200 | 5280 | 5270 | 5280 | 5270 | 241 |
| 411 | 20230905 | 123300 | 1075908720 | 5280 | 5280 | 5280 | 5280 | 211 |
| 412 | 20230905 | 123200 | 1074794640 | 5280 | 5270 | 5280 | 5270 | 682 |
| 413 | 20230905 | 123100 | 1071200490 | 5260 | 5280 | 5280 | 5260 | 603 |
| 414 | 20230905 | 123000 | 1068022690 | 5280 | 5280 | 5280 | 5280 | 196 |
| 415 | 20230905 | 122900 | 1066987810 | 5280 | 5270 | 5280 | 5270 | 655 |
| 416 | 20230905 | 122800 | 1063531960 | 5270 | 5270 | 5270 | 5270 | 562 |
| 417 | 20230905 | 122700 | 1060570220 | 5270 | 5270 | 5270 | 5270 | 322 |
| 418 | 20230905 | 122600 | 1058873280 | 5280 | 5270 | 5280 | 5270 | 15 |
| 419 | 20230905 | 122500 | 1058794120 | 5280 | 5280 | 5280 | 5280 | 60 |
| 420 | 20230905 | 122400 | 1058477320 | 5280 | 5250 | 5280 | 5250 | 275 |
| 421 | 20230905 | 122300 | 1057033390 | 5250 | 5270 | 5270 | 5250 | 2079 |
| 422 | 20230905 | 122200 | 1046094560 | 5280 | 5280 | 5280 | 5270 | 77 |
| 423 | 20230905 | 122100 | 1045688650 | 5280 | 5280 | 5280 | 5280 | 0 |
| 424 | 20230905 | 122000 | 1045688650 | 5280 | 5280 | 5280 | 5280 | 433 |
| 425 | 20230905 | 121900 | 1043402410 | 5290 | 5280 | 5290 | 5280 | 1151 |
| 426 | 20230905 | 121800 | 1037325120 | 5270 | 5270 | 5270 | 5270 | 301 |
| 427 | 20230905 | 121700 | 1035738850 | 5270 | 5260 | 5270 | 5260 | 800 |
| 428 | 20230905 | 121600 | 1031528940 | 5260 | 5260 | 5260 | 5260 | 184 |
| 429 | 20230905 | 121500 | 1030561100 | 5260 | 5260 | 5260 | 5260 | 1 |
| 430 | 20230905 | 121400 | 1030555840 | 5250 | 5270 | 5270 | 5250 | 401 |
| 431 | 20230905 | 121300 | 1028450570 | 5270 | 5270 | 5270 | 5270 | 1 |
| 432 | 20230905 | 121200 | 1028445300 | 5240 | 5260 | 5260 | 5240 | 3000 |
| 433 | 20230905 | 121100 | 1012702740 | 5260 | 5260 | 5270 | 5260 | 605 |
| 434 | 20230905 | 121000 | 1009519500 | 5270 | 5260 | 5270 | 5260 | 634 |
| 435 | 20230905 | 120900 | 1006184640 | 5270 | 5270 | 5270 | 5270 | 100 |
| 436 | 20230905 | 120800 | 1005657640 | 5270 | 5280 | 5280 | 5270 | 439 |
| 437 | 20230905 | 120700 | 1003344080 | 5280 | 5280 | 5280 | 5270 | 145 |
| 438 | 20230905 | 120600 | 1002579710 | 5280 | 5280 | 5280 | 5280 | 0 |
| 439 | 20230905 | 120500 | 1002579710 | 5280 | 5280 | 5280 | 5280 | 55 |
| 440 | 20230905 | 120400 | 1002289310 | 5280 | 5280 | 5280 | 5280 | 6 |
| 441 | 20230905 | 120300 | 1002257630 | 5280 | 5270 | 5280 | 5270 | 203 |
| 442 | 20230905 | 120200 | 1001185970 | 5270 | 5260 | 5270 | 5260 | 800 |
| 443 | 20230905 | 120100 | 996972860 | 5270 | 5270 | 5270 | 5270 | 781 |
| 444 | 20230905 | 120000 | 992856990 | 5290 | 5290 | 5290 | 5290 | 0 |
| 445 | 20230905 | 115900 | 992856990 | 5290 | 5290 | 5290 | 5290 | 0 |
| 446 | 20230905 | 115800 | 992856990 | 5290 | 5290 | 5290 | 5290 | 0 |
| 447 | 20230905 | 115700 | 992856990 | 5290 | 5290 | 5290 | 5290 | 1278 |
| 448 | 20230905 | 115600 | 986096370 | 5290 | 5290 | 5290 | 5290 | 117 |
| 449 | 20230905 | 115500 | 985477440 | 5290 | 5290 | 5290 | 5290 | 0 |
| 450 | 20230905 | 115400 | 985477440 | 5290 | 5250 | 5290 | 5250 | 3442 |
| 451 | 20230905 | 115300 | 967313440 | 5240 | 5240 | 5260 | 5240 | 324 |
| 452 | 20230905 | 115200 | 965615480 | 5260 | 5260 | 5260 | 5260 | 6 |
| 453 | 20230905 | 115100 | 965583920 | 5260 | 5260 | 5260 | 5240 | 3012 |
| 454 | 20230905 | 115000 | 949783440 | 5260 | 5250 | 5260 | 5250 | 3 |
| 455 | 20230905 | 114900 | 949767670 | 5260 | 5260 | 5260 | 5250 | 70 |
| 456 | 20230905 | 114800 | 949399480 | 5260 | 5260 | 5260 | 5260 | 219 |
| 457 | 20230905 | 114700 | 948247540 | 5260 | 5250 | 5260 | 5250 | 685 |
| 458 | 20230905 | 114600 | 944651070 | 5250 | 5260 | 5260 | 5250 | 398 |
| 459 | 20230905 | 114500 | 942560570 | 5260 | 5250 | 5260 | 5250 | 42 |
| 460 | 20230905 | 114400 | 942339870 | 5260 | 5250 | 5260 | 5250 | 350 |
| 461 | 20230905 | 114300 | 940502360 | 5250 | 5260 | 5260 | 5250 | 239 |
| 462 | 20230905 | 114200 | 939246720 | 5270 | 5270 | 5270 | 5270 | 3 |
| 463 | 20230905 | 114100 | 939230910 | 5270 | 5270 | 5270 | 5270 | 131 |
| 464 | 20230905 | 114000 | 938540540 | 5270 | 5260 | 5270 | 5250 | 273 |
| 465 | 20230905 | 113900 | 937104340 | 5260 | 5260 | 5260 | 5260 | 205 |
| 466 | 20230905 | 113800 | 936026040 | 5260 | 5260 | 5260 | 5260 | 201 |
| 467 | 20230905 | 113700 | 934968780 | 5260 | 5260 | 5260 | 5260 | 99 |
| 468 | 20230905 | 113600 | 934448040 | 5250 | 5250 | 5260 | 5250 | 920 |
| 469 | 20230905 | 113500 | 929618020 | 5260 | 5250 | 5260 | 5250 | 356 |
| 470 | 20230905 | 113400 | 927749000 | 5260 | 5260 | 5260 | 5260 | 129 |
| 471 | 20230905 | 113300 | 927070460 | 5260 | 5260 | 5260 | 5260 | 2 |
| 472 | 20230905 | 113200 | 927059940 | 5270 | 5270 | 5270 | 5270 | 9 |
| 473 | 20230905 | 113100 | 927012510 | 5270 | 5270 | 5270 | 5270 | 0 |
| 474 | 20230905 | 113000 | 927012510 | 5270 | 5270 | 5270 | 5270 | 0 |
| 475 | 20230905 | 112900 | 927012510 | 5270 | 5270 | 5270 | 5270 | 3 |
| 476 | 20230905 | 112800 | 926996700 | 5260 | 5260 | 5260 | 5260 | 309 |
| 477 | 20230905 | 112700 | 925371360 | 5260 | 5260 | 5260 | 5260 | 2179 |
| 478 | 20230905 | 112600 | 913909820 | 5260 | 5260 | 5260 | 5260 | 6 |
| 479 | 20230905 | 112500 | 913878260 | 5270 | 5270 | 5270 | 5270 | 299 |
| 480 | 20230905 | 112400 | 912302530 | 5270 | 5260 | 5270 | 5260 | 132 |
| 481 | 20230905 | 112300 | 911608190 | 5260 | 5260 | 5260 | 5260 | 290 |
| 482 | 20230905 | 112200 | 910082790 | 5270 | 5270 | 5270 | 5270 | 20 |
| 483 | 20230905 | 112100 | 909977390 | 5270 | 5270 | 5270 | 5270 | 50 |
| 484 | 20230905 | 112000 | 909713890 | 5270 | 5270 | 5270 | 5270 | 2 |
| 485 | 20230905 | 111900 | 909703350 | 5270 | 5270 | 5270 | 5270 | 94 |
| 486 | 20230905 | 111800 | 909207970 | 5270 | 5280 | 5280 | 5270 | 501 |
| 487 | 20230905 | 111700 | 906567690 | 5270 | 5280 | 5280 | 5270 | 22 |
| 488 | 20230905 | 111600 | 906451540 | 5280 | 5270 | 5280 | 5270 | 934 |
| 489 | 20230905 | 111500 | 901529350 | 5270 | 5260 | 5270 | 5260 | 31 |
| 490 | 20230905 | 111400 | 901366280 | 5270 | 5270 | 5270 | 5260 | 1751 |
| 491 | 20230905 | 111300 | 892140010 | 5280 | 5280 | 5280 | 5270 | 1002 |
| 492 | 20230905 | 111200 | 886859450 | 5270 | 5280 | 5280 | 5270 | 663 |
| 493 | 20230905 | 111100 | 883358820 | 5280 | 5280 | 5280 | 5280 | 10 |
| 494 | 20230905 | 111000 | 883306020 | 5290 | 5290 | 5290 | 5290 | 0 |
| 495 | 20230905 | 110900 | 883306020 | 5290 | 5280 | 5290 | 5280 | 1559 |
| 496 | 20230905 | 110800 | 875073860 | 5280 | 5280 | 5280 | 5280 | 0 |
| 497 | 20230905 | 110700 | 875073860 | 5280 | 5280 | 5280 | 5280 | 105 |
| 498 | 20230905 | 110600 | 874519460 | 5280 | 5280 | 5280 | 5280 | 71 |
| 499 | 20230905 | 110500 | 874144580 | 5280 | 5270 | 5280 | 5270 | 284 |
| 500 | 20230905 | 110400 | 872647880 | 5270 | 5260 | 5270 | 5260 | 3143 |
| 501 | 20230905 | 110300 | 856115690 | 5270 | 5270 | 5270 | 5270 | 9 |
| 502 | 20230905 | 110200 | 856068260 | 5270 | 5250 | 5270 | 5250 | 4318 |
| 503 | 20230905 | 110100 | 833385660 | 5250 | 5250 | 5250 | 5250 | 833 |
| 504 | 20230905 | 110000 | 829012410 | 5260 | 5260 | 5260 | 5250 | 65 |
| 505 | 20230905 | 105900 | 828670550 | 5260 | 5260 | 5270 | 5240 | 1030 |
| 506 | 20230905 | 105800 | 823263200 | 5270 | 5270 | 5270 | 5270 | 14 |
| 507 | 20230905 | 105700 | 823189420 | 5270 | 5270 | 5270 | 5270 | 0 |
| 508 | 20230905 | 105600 | 823189420 | 5270 | 5260 | 5270 | 5260 | 793 |
| 509 | 20230905 | 105500 | 819018130 | 5260 | 5260 | 5260 | 5260 | 3 |
| 510 | 20230905 | 105400 | 819002350 | 5260 | 5270 | 5270 | 5240 | 2102 |
| 511 | 20230905 | 105300 | 807966860 | 5270 | 5270 | 5270 | 5270 | 9 |
| 512 | 20230905 | 105200 | 807919430 | 5270 | 5270 | 5270 | 5270 | 10 |
| 513 | 20230905 | 105100 | 807866730 | 5270 | 5270 | 5280 | 5230 | 8263 |
| 514 | 20230905 | 105000 | 764558730 | 5270 | 5270 | 5270 | 5260 | 49 |
| 515 | 20230905 | 104900 | 764300900 | 5270 | 5270 | 5270 | 5260 | 1135 |
| 516 | 20230905 | 104800 | 758325150 | 5280 | 5280 | 5280 | 5270 | 60 |
| 517 | 20230905 | 104700 | 758008450 | 5280 | 5290 | 5290 | 5280 | 151 |
| 518 | 20230905 | 104600 | 757209670 | 5280 | 5280 | 5290 | 5280 | 203 |
| 519 | 20230905 | 104500 | 756136830 | 5290 | 5290 | 5290 | 5280 | 300 |
| 520 | 20230905 | 104400 | 754550630 | 5290 | 5280 | 5290 | 5280 | 1178 |
| 521 | 20230905 | 104300 | 748328730 | 5280 | 5260 | 5280 | 5260 | 1151 |
| 522 | 20230905 | 104200 | 742270380 | 5260 | 5260 | 5260 | 5260 | 27 |
| 523 | 20230905 | 104100 | 742128360 | 5260 | 5250 | 5260 | 5250 | 86 |
| 524 | 20230905 | 104000 | 741676570 | 5250 | 5250 | 5250 | 5250 | 92 |
| 525 | 20230905 | 103900 | 741193570 | 5260 | 5250 | 5260 | 5250 | 1101 |
| 526 | 20230905 | 103800 | 735413310 | 5260 | 5260 | 5260 | 5260 | 35 |
| 527 | 20230905 | 103700 | 735229210 | 5260 | 5260 | 5260 | 5250 | 661 |
| 528 | 20230905 | 103600 | 731756350 | 5260 | 5270 | 5280 | 5260 | 2370 |
| 529 | 20230905 | 103500 | 719285870 | 5280 | 5270 | 5280 | 5270 | 1233 |
| 530 | 20230905 | 103400 | 712782740 | 5280 | 5270 | 5280 | 5270 | 1079 |
| 531 | 20230905 | 103300 | 707096400 | 5280 | 5270 | 5280 | 5260 | 1240 |
| 532 | 20230905 | 103200 | 700563130 | 5270 | 5260 | 5270 | 5260 | 252 |
| 533 | 20230905 | 103100 | 699237590 | 5270 | 5260 | 5270 | 5260 | 190 |
| 534 | 20230905 | 103000 | 698236300 | 5270 | 5270 | 5280 | 5270 | 1268 |
| 535 | 20230905 | 102900 | 691553930 | 5270 | 5290 | 5290 | 5270 | 1351 |
| 536 | 20230905 | 102800 | 684421690 | 5280 | 5290 | 5290 | 5280 | 104 |
| 537 | 20230905 | 102700 | 683872530 | 5290 | 5290 | 5290 | 5290 | 166 |
| 538 | 20230905 | 102600 | 682994390 | 5290 | 5300 | 5300 | 5290 | 1493 |
| 539 | 20230905 | 102500 | 675088880 | 5310 | 5310 | 5310 | 5310 | 1 |
| 540 | 20230905 | 102400 | 675083570 | 5310 | 5310 | 5310 | 5300 | 652 |
| 541 | 20230905 | 102300 | 671627650 | 5310 | 5290 | 5310 | 5290 | 517 |
| 542 | 20230905 | 102200 | 668889620 | 5300 | 5300 | 5300 | 5290 | 55 |
| 543 | 20230905 | 102100 | 668598130 | 5300 | 5290 | 5300 | 5290 | 150 |
| 544 | 20230905 | 102000 | 667804130 | 5300 | 5300 | 5300 | 5300 | 212 |
| 545 | 20230905 | 101900 | 666680530 | 5300 | 5290 | 5300 | 5290 | 1292 |
| 546 | 20230905 | 101800 | 659845830 | 5300 | 5320 | 5320 | 5300 | 2945 |
| 547 | 20230905 | 101700 | 644236530 | 5310 | 5320 | 5320 | 5310 | 1491 |
| 548 | 20230905 | 101600 | 636312470 | 5330 | 5330 | 5330 | 5320 | 180 |
| 549 | 20230905 | 101500 | 635354570 | 5330 | 5330 | 5330 | 5330 | 1712 |
| 550 | 20230905 | 101400 | 626229610 | 5330 | 5330 | 5330 | 5320 | 658 |
| 551 | 20230905 | 101300 | 622725240 | 5330 | 5330 | 5340 | 5330 | 1784 |
| 552 | 20230905 | 101200 | 613216070 | 5330 | 5310 | 5340 | 5310 | 3740 |
| 553 | 20230905 | 101100 | 593293310 | 5320 | 5340 | 5340 | 5320 | 4728 |
| 554 | 20230905 | 101000 | 568076450 | 5340 | 5310 | 5340 | 5310 | 9671 |
| 555 | 20230905 | 100900 | 516599870 | 5310 | 5290 | 5310 | 5290 | 2600 |
| 556 | 20230905 | 100800 | 502811010 | 5290 | 5290 | 5300 | 5290 | 107 |
| 557 | 20230905 | 100700 | 502244940 | 5300 | 5300 | 5300 | 5300 | 688 |
| 558 | 20230905 | 100600 | 498598540 | 5300 | 5300 | 5300 | 5290 | 1557 |
| 559 | 20230905 | 100500 | 490346830 | 5300 | 5290 | 5300 | 5290 | 2334 |
| 560 | 20230905 | 100400 | 477997560 | 5300 | 5300 | 5300 | 5300 | 757 |
| 561 | 20230905 | 100300 | 473985460 | 5300 | 5300 | 5310 | 5300 | 2703 |
| 562 | 20230905 | 100200 | 459634110 | 5310 | 5300 | 5310 | 5300 | 2232 |
| 563 | 20230905 | 100100 | 447803500 | 5300 | 5290 | 5300 | 5280 | 724 |
| 564 | 20230905 | 100000 | 443974930 | 5280 | 5290 | 5290 | 5280 | 302 |
| 565 | 20230905 | 095900 | 442377360 | 5290 | 5290 | 5290 | 5280 | 507 |
| 566 | 20230905 | 095800 | 439697320 | 5280 | 5280 | 5290 | 5280 | 651 |
| 567 | 20230905 | 095700 | 436257530 | 5290 | 5280 | 5300 | 5280 | 1420 |
| 568 | 20230905 | 095600 | 428750940 | 5280 | 5280 | 5290 | 5280 | 1654 |
| 569 | 20230905 | 095500 | 420008610 | 5290 | 5300 | 5300 | 5280 | 1742 |
| 570 | 20230905 | 095400 | 410787190 | 5290 | 5260 | 5300 | 5260 | 1938 |
| 571 | 20230905 | 095300 | 400565720 | 5260 | 5260 | 5260 | 5250 | 371 |
| 572 | 20230905 | 095200 | 398614280 | 5260 | 5250 | 5260 | 5240 | 694 |
| 573 | 20230905 | 095100 | 394973160 | 5260 | 5260 | 5260 | 5260 | 0 |
| 574 | 20230905 | 095000 | 394973160 | 5260 | 5260 | 5260 | 5240 | 1606 |
| 575 | 20230905 | 094900 | 386553700 | 5260 | 5260 | 5260 | 5240 | 1137 |
| 576 | 20230905 | 094800 | 380590730 | 5260 | 5260 | 5260 | 5260 | 59 |
| 577 | 20230905 | 094700 | 380280390 | 5260 | 5250 | 5260 | 5250 | 362 |
| 578 | 20230905 | 094600 | 378378670 | 5260 | 5250 | 5260 | 5240 | 1004 |
| 579 | 20230905 | 094500 | 373109610 | 5260 | 5250 | 5260 | 5250 | 352 |
| 580 | 20230905 | 094400 | 371261600 | 5260 | 5260 | 5260 | 5250 | 1002 |
| 581 | 20230905 | 094300 | 366001080 | 5250 | 5260 | 5260 | 5250 | 41 |
| 582 | 20230905 | 094200 | 365785620 | 5260 | 5250 | 5260 | 5250 | 102 |
| 583 | 20230905 | 094100 | 365250100 | 5260 | 5260 | 5260 | 5240 | 60 |
| 584 | 20230905 | 094000 | 364934640 | 5250 | 5250 | 5260 | 5250 | 1183 |
| 585 | 20230905 | 093900 | 358723860 | 5260 | 5260 | 5260 | 5250 | 38 |
| 586 | 20230905 | 093800 | 358524340 | 5260 | 5260 | 5270 | 5260 | 1421 |
| 587 | 20230905 | 093700 | 351044120 | 5260 | 5280 | 5280 | 5260 | 592 |
| 588 | 20230905 | 093600 | 347929880 | 5280 | 5270 | 5280 | 5260 | 414 |
| 589 | 20230905 | 093500 | 345747900 | 5270 | 5250 | 5270 | 5250 | 128 |
| 590 | 20230905 | 093400 | 345074590 | 5270 | 5250 | 5270 | 5250 | 621 |
| 591 | 20230905 | 093300 | 341808120 | 5260 | 5240 | 5260 | 5240 | 583 |
| 592 | 20230905 | 093200 | 338747530 | 5260 | 5260 | 5260 | 5240 | 103 |
| 593 | 20230905 | 093100 | 338207650 | 5250 | 5260 | 5260 | 5250 | 81 |
| 594 | 20230905 | 093000 | 337782180 | 5260 | 5270 | 5270 | 5250 | 811 |
| 595 | 20230905 | 092900 | 333524060 | 5270 | 5270 | 5270 | 5250 | 24 |
| 596 | 20230905 | 092800 | 333397640 | 5250 | 5270 | 5270 | 5250 | 3269 |
| 597 | 20230905 | 092700 | 316221690 | 5270 | 5270 | 5270 | 5270 | 55 |
| 598 | 20230905 | 092600 | 315931840 | 5270 | 5270 | 5270 | 5270 | 210 |
| 599 | 20230905 | 092500 | 314825140 | 5260 | 5270 | 5270 | 5260 | 1486 |
| 600 | 20230905 | 092400 | 307007870 | 5270 | 5270 | 5270 | 5270 | 1147 |
| 601 | 20230905 | 092300 | 300963180 | 5290 | 5290 | 5290 | 5270 | 961 |
| 602 | 20230905 | 092200 | 295889620 | 5290 | 5290 | 5300 | 5280 | 1339 |
| 603 | 20230905 | 092100 | 288807700 | 5300 | 5290 | 5300 | 5290 | 2604 |
| 604 | 20230905 | 092000 | 275026860 | 5290 | 5270 | 5290 | 5270 | 3879 |
| 605 | 20230905 | 091900 | 254539020 | 5270 | 5270 | 5280 | 5270 | 1871 |
| 606 | 20230905 | 091800 | 244675740 | 5270 | 5250 | 5270 | 5250 | 3411 |
| 607 | 20230905 | 091700 | 226727670 | 5250 | 5250 | 5260 | 5250 | 461 |
| 608 | 20230905 | 091600 | 224307380 | 5250 | 5250 | 5260 | 5250 | 854 |
| 609 | 20230905 | 091500 | 219823800 | 5260 | 5260 | 5260 | 5260 | 458 |
| 610 | 20230905 | 091400 | 217414720 | 5270 | 5230 | 5270 | 5230 | 3734 |
| 611 | 20230905 | 091300 | 197835970 | 5220 | 5250 | 5250 | 5220 | 4852 |
| 612 | 20230905 | 091200 | 172441010 | 5250 | 5250 | 5250 | 5250 | 1788 |
| 613 | 20230905 | 091100 | 163054010 | 5260 | 5260 | 5280 | 5250 | 2308 |
| 614 | 20230905 | 091000 | 150902640 | 5280 | 5290 | 5290 | 5270 | 958 |
| 615 | 20230905 | 090900 | 145851260 | 5290 | 5270 | 5300 | 5270 | 3041 |
| 616 | 20230905 | 090800 | 129778980 | 5290 | 5280 | 5290 | 5270 | 535 |
| 617 | 20230905 | 090700 | 126953870 | 5290 | 5290 | 5300 | 5290 | 2297 |
| 618 | 20230905 | 090600 | 114802530 | 5290 | 5280 | 5290 | 5270 | 1640 |
| 619 | 20230905 | 090500 | 106141990 | 5280 | 5270 | 5280 | 5250 | 2139 |
| 620 | 20230905 | 090400 | 94878320 | 5290 | 5290 | 5290 | 5270 | 3168 |
| 621 | 20230905 | 090300 | 78146200 | 5280 | 5280 | 5290 | 5270 | 2529 |
| 622 | 20230905 | 090200 | 64797650 | 5280 | 5280 | 5280 | 5260 | 1615 |
| 623 | 20230905 | 090100 | 56282140 | 5270 | 5260 | 5270 | 5250 | 1117 |
| 624 | 20230905 | 090000 | 50402030 | 5270 | 5240 | 5270 | 5230 | 9253 |