29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 185200 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 23529 |
| 3 | 20230905 | 185100 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 4 | 20230905 | 185000 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 5 | 20230905 | 184900 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 6 | 20230905 | 184800 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 7 | 20230905 | 184700 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 8 | 20230905 | 184600 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 9 | 20230905 | 184500 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 10 | 20230905 | 184400 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 11 | 20230905 | 184300 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 12 | 20230905 | 184200 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 13 | 20230905 | 184100 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 14 | 20230905 | 184000 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 15 | 20230905 | 183900 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 16 | 20230905 | 183800 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 17 | 20230905 | 183700 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 18 | 20230905 | 183600 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 19 | 20230905 | 183500 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 20 | 20230905 | 183400 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 21 | 20230905 | 183300 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 22 | 20230905 | 183200 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 23 | 20230905 | 183100 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 24 | 20230905 | 183000 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 25 | 20230905 | 182900 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 26 | 20230905 | 182800 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 27 | 20230905 | 182700 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 28 | 20230905 | 182600 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 29 | 20230905 | 182500 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 30 | 20230905 | 182400 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 31 | 20230905 | 182300 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 32 | 20230905 | 182200 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 23529 |
| 33 | 20230905 | 182100 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 34 | 20230905 | 182000 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 35 | 20230905 | 181900 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 36 | 20230905 | 181800 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 37 | 20230905 | 181700 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 38 | 20230905 | 181600 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 39 | 20230905 | 181500 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 40 | 20230905 | 181400 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 41 | 20230905 | 181300 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 42 | 20230905 | 181200 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 43 | 20230905 | 181100 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 44 | 20230905 | 181000 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 45 | 20230905 | 180900 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 46 | 20230905 | 180800 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 47 | 20230905 | 180700 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 48 | 20230905 | 180600 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 49 | 20230905 | 180500 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 50 | 20230905 | 180400 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 51 | 20230905 | 180300 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 52 | 20230905 | 180200 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 53 | 20230905 | 180100 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 54 | 20230905 | 180000 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 55 | 20230905 | 175900 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 56 | 20230905 | 175800 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 57 | 20230905 | 175700 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 58 | 20230905 | 175600 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 59 | 20230905 | 175500 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 60 | 20230905 | 175400 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 61 | 20230905 | 175300 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 62 | 20230905 | 175200 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 23529 |
| 63 | 20230905 | 175100 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 64 | 20230905 | 175000 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 65 | 20230905 | 174900 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 66 | 20230905 | 174800 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 67 | 20230905 | 174700 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 68 | 20230905 | 174600 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 69 | 20230905 | 174500 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 70 | 20230905 | 174400 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 71 | 20230905 | 174300 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 72 | 20230905 | 174200 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 73 | 20230905 | 174100 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 74 | 20230905 | 174000 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 75 | 20230905 | 173900 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 76 | 20230905 | 173800 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 77 | 20230905 | 173700 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 78 | 20230905 | 173600 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 79 | 20230905 | 173500 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 80 | 20230905 | 173400 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 81 | 20230905 | 173300 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 82 | 20230905 | 173200 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 83 | 20230905 | 173100 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 84 | 20230905 | 173000 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 85 | 20230905 | 172900 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 86 | 20230905 | 172800 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 87 | 20230905 | 172700 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 88 | 20230905 | 172600 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 89 | 20230905 | 172500 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 90 | 20230905 | 172400 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 91 | 20230905 | 172300 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 92 | 20230905 | 172200 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 23529 |
| 93 | 20230905 | 172100 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 94 | 20230905 | 172000 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 95 | 20230905 | 171900 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 96 | 20230905 | 171800 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 97 | 20230905 | 171700 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 98 | 20230905 | 171600 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 99 | 20230905 | 171500 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 100 | 20230905 | 171400 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 101 | 20230905 | 171300 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 102 | 20230905 | 171200 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 103 | 20230905 | 171100 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 104 | 20230905 | 171000 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 105 | 20230905 | 170900 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 106 | 20230905 | 170800 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 107 | 20230905 | 170700 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 108 | 20230905 | 170600 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 109 | 20230905 | 170500 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 110 | 20230905 | 170400 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 111 | 20230905 | 170300 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 112 | 20230905 | 170200 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 113 | 20230905 | 170100 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 114 | 20230905 | 170000 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 115 | 20230905 | 165900 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 116 | 20230905 | 165800 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 117 | 20230905 | 165700 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 118 | 20230905 | 165600 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 119 | 20230905 | 165500 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 120 | 20230905 | 165400 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 121 | 20230905 | 165300 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 122 | 20230905 | 165200 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 23529 |
| 123 | 20230905 | 165100 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 124 | 20230905 | 165000 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 125 | 20230905 | 164900 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 126 | 20230905 | 164800 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 127 | 20230905 | 164700 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 128 | 20230905 | 164600 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 129 | 20230905 | 164500 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 130 | 20230905 | 164400 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 131 | 20230905 | 164300 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 132 | 20230905 | 164200 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 133 | 20230905 | 164100 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 134 | 20230905 | 164000 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 135 | 20230905 | 163900 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 136 | 20230905 | 163800 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 137 | 20230905 | 163700 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 138 | 20230905 | 163600 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 139 | 20230905 | 163500 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 140 | 20230905 | 163400 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 141 | 20230905 | 163300 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 142 | 20230905 | 163200 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 143 | 20230905 | 163100 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 144 | 20230905 | 163000 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 145 | 20230905 | 162900 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 146 | 20230905 | 162800 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 147 | 20230905 | 162700 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 148 | 20230905 | 162600 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 149 | 20230905 | 162500 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 150 | 20230905 | 162400 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 151 | 20230905 | 162300 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 152 | 20230905 | 162200 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 23529 |
| 153 | 20230905 | 162100 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 154 | 20230905 | 162000 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 155 | 20230905 | 161900 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 156 | 20230905 | 161800 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 157 | 20230905 | 161700 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 158 | 20230905 | 161600 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 159 | 20230905 | 161500 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 160 | 20230905 | 161400 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 161 | 20230905 | 161300 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 162 | 20230905 | 161200 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 163 | 20230905 | 161100 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 164 | 20230905 | 161000 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 165 | 20230905 | 160900 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 166 | 20230905 | 160800 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 167 | 20230905 | 160700 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 168 | 20230905 | 160600 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 169 | 20230905 | 160500 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 170 | 20230905 | 160400 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 171 | 20230905 | 160300 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 172 | 20230905 | 160200 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 173 | 20230905 | 160100 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 174 | 20230905 | 160000 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 175 | 20230905 | 155900 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 176 | 20230905 | 155800 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 177 | 20230905 | 155700 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 178 | 20230905 | 155600 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 179 | 20230905 | 155500 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 180 | 20230905 | 155400 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 181 | 20230905 | 155300 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 182 | 20230905 | 155200 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 23529 |
| 183 | 20230905 | 155100 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 184 | 20230905 | 155000 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 185 | 20230905 | 154900 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 186 | 20230905 | 154800 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 187 | 20230905 | 154700 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 188 | 20230905 | 154600 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 189 | 20230905 | 154500 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 190 | 20230905 | 154400 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 191 | 20230905 | 154300 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 192 | 20230905 | 154200 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 193 | 20230905 | 154100 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 194 | 20230905 | 154000 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 195 | 20230905 | 153900 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 196 | 20230905 | 153800 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 197 | 20230905 | 153700 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 198 | 20230905 | 153600 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 199 | 20230905 | 153500 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 200 | 20230905 | 153400 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 201 | 20230905 | 153300 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 202 | 20230905 | 153200 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 203 | 20230905 | 153100 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 0 |
| 204 | 20230905 | 153000 | 3448590060 | 5240 | 5240 | 5240 | 5240 | 23529 |
| 205 | 20230905 | 152900 | 3325298100 | 5230 | 5230 | 5230 | 5230 | 0 |
| 206 | 20230905 | 152800 | 3325298100 | 5230 | 5230 | 5230 | 5230 | 0 |
| 207 | 20230905 | 152700 | 3325298100 | 5230 | 5230 | 5230 | 5230 | 0 |
| 208 | 20230905 | 152600 | 3325298100 | 5230 | 5230 | 5230 | 5230 | 0 |
| 209 | 20230905 | 152500 | 3325298100 | 5230 | 5230 | 5230 | 5230 | 0 |
| 210 | 20230905 | 152400 | 3325298100 | 5230 | 5230 | 5230 | 5230 | 0 |
| 211 | 20230905 | 152300 | 3325298100 | 5230 | 5230 | 5230 | 5230 | 0 |
| 212 | 20230905 | 152200 | 3325298100 | 5230 | 5230 | 5230 | 5230 | 0 |
| 213 | 20230905 | 152100 | 3325298100 | 5230 | 5230 | 5230 | 5230 | 0 |
| 214 | 20230905 | 152000 | 3325298100 | 5230 | 5230 | 5230 | 5230 | 0 |
| 215 | 20230905 | 151900 | 3325298100 | 5230 | 5220 | 5230 | 5220 | 2261 |
| 216 | 20230905 | 151800 | 3313493070 | 5230 | 5210 | 5230 | 5210 | 2511 |
| 217 | 20230905 | 151700 | 3300361750 | 5230 | 5230 | 5230 | 5210 | 5015 |
| 218 | 20230905 | 151600 | 3274135300 | 5220 | 5220 | 5230 | 5220 | 2920 |
| 219 | 20230905 | 151500 | 3258892890 | 5220 | 5230 | 5230 | 5210 | 1163 |
| 220 | 20230905 | 151400 | 3252823080 | 5210 | 5230 | 5230 | 5210 | 581 |
| 221 | 20230905 | 151300 | 3249790870 | 5230 | 5230 | 5230 | 5220 | 711 |
| 222 | 20230905 | 151200 | 3246079300 | 5230 | 5210 | 5230 | 5190 | 7481 |
| 223 | 20230905 | 151100 | 3207165190 | 5210 | 5230 | 5230 | 5210 | 1750 |
| 224 | 20230905 | 151000 | 3198033270 | 5230 | 5240 | 5240 | 5230 | 318 |
| 225 | 20230905 | 150900 | 3196367760 | 5230 | 5210 | 5230 | 5210 | 2763 |
| 226 | 20230905 | 150800 | 3181929690 | 5210 | 5230 | 5230 | 5210 | 2114 |
| 227 | 20230905 | 150700 | 3170886150 | 5230 | 5210 | 5230 | 5210 | 2541 |
| 228 | 20230905 | 150600 | 3157627430 | 5220 | 5210 | 5220 | 5200 | 8028 |
| 229 | 20230905 | 150500 | 3115855980 | 5220 | 5210 | 5220 | 5210 | 1969 |
| 230 | 20230905 | 150400 | 3105596470 | 5210 | 5210 | 5210 | 5210 | 750 |
| 231 | 20230905 | 150300 | 3101688970 | 5220 | 5220 | 5220 | 5200 | 524 |
| 232 | 20230905 | 150200 | 3098962260 | 5220 | 5230 | 5230 | 5210 | 3849 |
| 233 | 20230905 | 150100 | 3078885670 | 5230 | 5220 | 5240 | 5220 | 1520 |
| 234 | 20230905 | 150000 | 3070937850 | 5240 | 5230 | 5240 | 5230 | 5788 |
| 235 | 20230905 | 145900 | 3040643230 | 5230 | 5210 | 5230 | 5210 | 1259 |
| 236 | 20230905 | 145800 | 3034072500 | 5210 | 5210 | 5210 | 5210 | 1650 |
| 237 | 20230905 | 145700 | 3025476000 | 5220 | 5220 | 5220 | 5210 | 1106 |
| 238 | 20230905 | 145600 | 3019710780 | 5210 | 5200 | 5210 | 5200 | 1404 |
| 239 | 20230905 | 145500 | 3012397940 | 5210 | 5210 | 5210 | 5200 | 60 |
| 240 | 20230905 | 145400 | 3012085870 | 5210 | 5200 | 5210 | 5180 | 6866 |
| 241 | 20230905 | 145300 | 2976388790 | 5190 | 5180 | 5190 | 5170 | 16842 |
| 242 | 20230905 | 145200 | 2889204970 | 5180 | 5190 | 5190 | 5180 | 173 |
| 243 | 20230905 | 145100 | 2888308620 | 5190 | 5190 | 5190 | 5180 | 32 |
| 244 | 20230905 | 145000 | 2888142740 | 5180 | 5180 | 5190 | 5180 | 1077 |
| 245 | 20230905 | 144900 | 2882563860 | 5180 | 5190 | 5190 | 5180 | 232 |
| 246 | 20230905 | 144800 | 2881362080 | 5190 | 5190 | 5190 | 5190 | 823 |
| 247 | 20230905 | 144700 | 2877090710 | 5180 | 5190 | 5190 | 5180 | 3859 |
| 248 | 20230905 | 144600 | 2857101020 | 5180 | 5190 | 5190 | 5180 | 207 |
| 249 | 20230905 | 144500 | 2856028700 | 5190 | 5190 | 5190 | 5190 | 7 |
| 250 | 20230905 | 144400 | 2855992370 | 5180 | 5180 | 5180 | 5180 | 526 |
| 251 | 20230905 | 144300 | 2853267690 | 5180 | 5190 | 5190 | 5180 | 1647 |
| 252 | 20230905 | 144200 | 2844722280 | 5190 | 5190 | 5190 | 5180 | 2543 |
| 253 | 20230905 | 144100 | 2831549520 | 5190 | 5200 | 5200 | 5190 | 213 |
| 254 | 20230905 | 144000 | 2830442610 | 5200 | 5200 | 5200 | 5200 | 2 |
| 255 | 20230905 | 143900 | 2830432210 | 5190 | 5190 | 5200 | 5190 | 1086 |
| 256 | 20230905 | 143800 | 2824795860 | 5200 | 5190 | 5200 | 5190 | 785 |
| 257 | 20230905 | 143700 | 2820716710 | 5200 | 5200 | 5200 | 5200 | 4 |
| 258 | 20230905 | 143600 | 2820695910 | 5200 | 5200 | 5200 | 5200 | 1 |
| 259 | 20230905 | 143500 | 2820690710 | 5190 | 5200 | 5200 | 5190 | 310 |
| 260 | 20230905 | 143400 | 2819080560 | 5210 | 5210 | 5220 | 5180 | 2301 |
| 261 | 20230905 | 143300 | 2807084970 | 5210 | 5190 | 5210 | 5190 | 6587 |
| 262 | 20230905 | 143200 | 2772855120 | 5190 | 5190 | 5190 | 5180 | 458 |
| 263 | 20230905 | 143100 | 2770480100 | 5180 | 5170 | 5190 | 5170 | 433 |
| 264 | 20230905 | 143000 | 2768238470 | 5180 | 5170 | 5180 | 5170 | 3851 |
| 265 | 20230905 | 142900 | 2748309880 | 5180 | 5190 | 5190 | 5180 | 383 |
| 266 | 20230905 | 142800 | 2746325790 | 5190 | 5180 | 5190 | 5170 | 740 |
| 267 | 20230905 | 142700 | 2742490820 | 5180 | 5180 | 5180 | 5180 | 88 |
| 268 | 20230905 | 142600 | 2742034980 | 5180 | 5180 | 5180 | 5180 | 38 |
| 269 | 20230905 | 142500 | 2741838140 | 5180 | 5180 | 5190 | 5180 | 483 |
| 270 | 20230905 | 142400 | 2739336190 | 5180 | 5180 | 5180 | 5180 | 100 |
| 271 | 20230905 | 142300 | 2738818190 | 5180 | 5170 | 5180 | 5170 | 3983 |
| 272 | 20230905 | 142200 | 2718224860 | 5180 | 5170 | 5180 | 5170 | 11 |
| 273 | 20230905 | 142100 | 2718167980 | 5180 | 5190 | 5190 | 5170 | 26 |
| 274 | 20230905 | 142000 | 2718033450 | 5190 | 5180 | 5190 | 5170 | 259 |
| 275 | 20230905 | 141900 | 2716692290 | 5190 | 5190 | 5190 | 5190 | 211 |
| 276 | 20230905 | 141800 | 2715597200 | 5190 | 5190 | 5190 | 5180 | 1220 |
| 277 | 20230905 | 141700 | 2709275400 | 5190 | 5180 | 5190 | 5180 | 1677 |
| 278 | 20230905 | 141600 | 2700573700 | 5180 | 5190 | 5190 | 5170 | 1364 |
| 279 | 20230905 | 141500 | 2693517080 | 5190 | 5160 | 5190 | 5160 | 2553 |
| 280 | 20230905 | 141400 | 2680305780 | 5170 | 5160 | 5170 | 5160 | 1294 |
| 281 | 20230905 | 141300 | 2673616630 | 5170 | 5170 | 5170 | 5160 | 523 |
| 282 | 20230905 | 141200 | 2670912930 | 5170 | 5170 | 5180 | 5170 | 375 |
| 283 | 20230905 | 141100 | 2668974160 | 5180 | 5170 | 5180 | 5170 | 64 |
| 284 | 20230905 | 141000 | 2668642770 | 5170 | 5170 | 5180 | 5170 | 230 |
| 285 | 20230905 | 140900 | 2667451680 | 5180 | 5180 | 5180 | 5170 | 138 |
| 286 | 20230905 | 140800 | 2666737200 | 5180 | 5170 | 5180 | 5170 | 641 |
| 287 | 20230905 | 140700 | 2663423170 | 5160 | 5170 | 5170 | 5160 | 264 |
| 288 | 20230905 | 140600 | 2662060890 | 5170 | 5170 | 5170 | 5170 | 6 |
| 289 | 20230905 | 140500 | 2662029870 | 5170 | 5170 | 5170 | 5170 | 5 |
| 290 | 20230905 | 140400 | 2662004020 | 5170 | 5170 | 5170 | 5170 | 1 |
| 291 | 20230905 | 140300 | 2661998850 | 5170 | 5180 | 5180 | 5170 | 143 |
| 292 | 20230905 | 140200 | 2661259000 | 5180 | 5180 | 5180 | 5180 | 31 |
| 293 | 20230905 | 140100 | 2661098420 | 5180 | 5170 | 5180 | 5160 | 2919 |
| 294 | 20230905 | 140000 | 2646027080 | 5180 | 5180 | 5180 | 5170 | 613 |
| 295 | 20230905 | 135900 | 2642856640 | 5190 | 5180 | 5190 | 5180 | 2343 |
| 296 | 20230905 | 135800 | 2630719890 | 5180 | 5180 | 5190 | 5180 | 87 |
| 297 | 20230905 | 135700 | 2630269220 | 5180 | 5190 | 5190 | 5180 | 107 |
| 298 | 20230905 | 135600 | 2629714900 | 5180 | 5190 | 5190 | 5180 | 162 |
| 299 | 20230905 | 135500 | 2628874610 | 5190 | 5190 | 5190 | 5190 | 6 |
| 300 | 20230905 | 135400 | 2628843470 | 5190 | 5200 | 5200 | 5170 | 2398 |
| 301 | 20230905 | 135300 | 2616402600 | 5200 | 5200 | 5200 | 5190 | 265 |
| 302 | 20230905 | 135200 | 2615024700 | 5210 | 5200 | 5210 | 5200 | 54 |
| 303 | 20230905 | 135100 | 2614743790 | 5200 | 5210 | 5210 | 5200 | 30 |
| 304 | 20230905 | 135000 | 2614587690 | 5190 | 5210 | 5210 | 5190 | 1832 |
| 305 | 20230905 | 134900 | 2605061280 | 5210 | 5210 | 5220 | 5210 | 555 |
| 306 | 20230905 | 134800 | 2602169210 | 5210 | 5210 | 5220 | 5210 | 550 |
| 307 | 20230905 | 134700 | 2599303620 | 5220 | 5210 | 5220 | 5210 | 3540 |
| 308 | 20230905 | 134600 | 2580840220 | 5210 | 5200 | 5210 | 5200 | 1346 |
| 309 | 20230905 | 134500 | 2573832950 | 5200 | 5200 | 5200 | 5200 | 1689 |
| 310 | 20230905 | 134400 | 2565050150 | 5200 | 5190 | 5200 | 5190 | 3540 |
| 311 | 20230905 | 134300 | 2546660200 | 5180 | 5180 | 5190 | 5180 | 477 |
| 312 | 20230905 | 134200 | 2544189330 | 5180 | 5170 | 5180 | 5170 | 1434 |
| 313 | 20230905 | 134100 | 2536775540 | 5180 | 5170 | 5180 | 5170 | 106 |
| 314 | 20230905 | 134000 | 2536227500 | 5180 | 5180 | 5180 | 5170 | 1566 |
| 315 | 20230905 | 133900 | 2528120450 | 5180 | 5190 | 5190 | 5180 | 529 |
| 316 | 20230905 | 133800 | 2525380150 | 5190 | 5190 | 5190 | 5190 | 112 |
| 317 | 20230905 | 133700 | 2524798870 | 5190 | 5190 | 5190 | 5180 | 195 |
| 318 | 20230905 | 133600 | 2523788030 | 5190 | 5190 | 5190 | 5190 | 111 |
| 319 | 20230905 | 133500 | 2523211940 | 5190 | 5190 | 5200 | 5190 | 171 |
| 320 | 20230905 | 133400 | 2522324440 | 5190 | 5190 | 5200 | 5190 | 272 |
| 321 | 20230905 | 133300 | 2520912750 | 5190 | 5190 | 5200 | 5190 | 196 |
| 322 | 20230905 | 133200 | 2519895500 | 5200 | 5200 | 5200 | 5200 | 5 |
| 323 | 20230905 | 133100 | 2519869500 | 5200 | 5190 | 5200 | 5190 | 433 |
| 324 | 20230905 | 133000 | 2517619760 | 5190 | 5190 | 5200 | 5190 | 480 |
| 325 | 20230905 | 132900 | 2515128550 | 5190 | 5190 | 5200 | 5190 | 709 |
| 326 | 20230905 | 132800 | 2511442110 | 5190 | 5190 | 5190 | 5190 | 30 |
| 327 | 20230905 | 132700 | 2511286410 | 5190 | 5190 | 5200 | 5190 | 812 |
| 328 | 20230905 | 132600 | 2507072110 | 5200 | 5200 | 5200 | 5190 | 255 |
| 329 | 20230905 | 132500 | 2505748630 | 5190 | 5200 | 5200 | 5190 | 15 |
| 330 | 20230905 | 132400 | 2505670650 | 5190 | 5200 | 5200 | 5190 | 58 |
| 331 | 20230905 | 132300 | 2505369610 | 5190 | 5190 | 5190 | 5180 | 743 |
| 332 | 20230905 | 132200 | 2501514440 | 5170 | 5170 | 5190 | 5170 | 1402 |
| 333 | 20230905 | 132100 | 2494247750 | 5170 | 5170 | 5180 | 5170 | 94 |
| 334 | 20230905 | 132000 | 2493761520 | 5180 | 5180 | 5180 | 5180 | 7 |
| 335 | 20230905 | 131900 | 2493725260 | 5170 | 5180 | 5180 | 5170 | 601 |
| 336 | 20230905 | 131800 | 2490618030 | 5170 | 5180 | 5180 | 5170 | 89 |
| 337 | 20230905 | 131700 | 2490157030 | 5170 | 5180 | 5180 | 5170 | 220 |
| 338 | 20230905 | 131600 | 2489018260 | 5180 | 5170 | 5180 | 5170 | 240 |
| 339 | 20230905 | 131500 | 2487776060 | 5170 | 5170 | 5180 | 5170 | 756 |
| 340 | 20230905 | 131400 | 2483860130 | 5180 | 5180 | 5180 | 5180 | 460 |
| 341 | 20230905 | 131300 | 2481477330 | 5180 | 5180 | 5180 | 5170 | 56 |
| 342 | 20230905 | 131200 | 2481187750 | 5180 | 5180 | 5180 | 5180 | 1 |
| 343 | 20230905 | 131100 | 2481182570 | 5170 | 5170 | 5180 | 5170 | 1334 |
| 344 | 20230905 | 131000 | 2474285780 | 5160 | 5160 | 5170 | 5160 | 13 |
| 345 | 20230905 | 130900 | 2474218690 | 5170 | 5170 | 5170 | 5160 | 23 |
| 346 | 20230905 | 130800 | 2474099980 | 5170 | 5170 | 5170 | 5170 | 1 |
| 347 | 20230905 | 130700 | 2474094810 | 5170 | 5160 | 5170 | 5160 | 222 |
| 348 | 20230905 | 130600 | 2472947850 | 5170 | 5160 | 5170 | 5160 | 18 |
| 349 | 20230905 | 130500 | 2472854860 | 5170 | 5170 | 5170 | 5170 | 472 |
| 350 | 20230905 | 130400 | 2470414620 | 5170 | 5150 | 5170 | 5150 | 8 |
| 351 | 20230905 | 130300 | 2470373400 | 5170 | 5170 | 5170 | 5140 | 12180 |
| 352 | 20230905 | 130200 | 2407685910 | 5170 | 5160 | 5170 | 5160 | 12 |
| 353 | 20230905 | 130100 | 2407623880 | 5170 | 5170 | 5170 | 5160 | 1246 |
| 354 | 20230905 | 130000 | 2401193610 | 5160 | 5160 | 5170 | 5160 | 1668 |
| 355 | 20230905 | 125900 | 2392573290 | 5170 | 5170 | 5170 | 5170 | 121 |
| 356 | 20230905 | 125800 | 2391947720 | 5170 | 5160 | 5170 | 5160 | 1771 |
| 357 | 20230905 | 125700 | 2382808540 | 5160 | 5160 | 5170 | 5160 | 1430 |
| 358 | 20230905 | 125600 | 2375427740 | 5170 | 5160 | 5170 | 5150 | 847 |
| 359 | 20230905 | 125500 | 2371057510 | 5160 | 5160 | 5160 | 5160 | 12 |
| 360 | 20230905 | 125400 | 2370995590 | 5160 | 5160 | 5160 | 5160 | 120 |
| 361 | 20230905 | 125300 | 2370376390 | 5160 | 5160 | 5160 | 5150 | 242 |
| 362 | 20230905 | 125200 | 2369128120 | 5150 | 5160 | 5160 | 5150 | 3 |
| 363 | 20230905 | 125100 | 2369112660 | 5160 | 5160 | 5160 | 5160 | 704 |
| 364 | 20230905 | 125000 | 2365480020 | 5160 | 5160 | 5160 | 5160 | 2479 |
| 365 | 20230905 | 124900 | 2352688380 | 5160 | 5150 | 5160 | 5150 | 457 |
| 366 | 20230905 | 124800 | 2350332500 | 5150 | 5150 | 5160 | 5150 | 532 |
| 367 | 20230905 | 124700 | 2347588690 | 5160 | 5160 | 5160 | 5160 | 1 |
| 368 | 20230905 | 124600 | 2347583530 | 5160 | 5160 | 5160 | 5150 | 22 |
| 369 | 20230905 | 124500 | 2347470030 | 5160 | 5160 | 5160 | 5160 | 11 |
| 370 | 20230905 | 124400 | 2347413270 | 5150 | 5160 | 5160 | 5150 | 1210 |
| 371 | 20230905 | 124300 | 2341181670 | 5160 | 5160 | 5160 | 5150 | 1506 |
| 372 | 20230905 | 124200 | 2333420720 | 5160 | 5150 | 5160 | 5150 | 230 |
| 373 | 20230905 | 124100 | 2332236120 | 5160 | 5160 | 5160 | 5150 | 458 |
| 374 | 20230905 | 124000 | 2329874840 | 5150 | 5150 | 5160 | 5140 | 964 |
| 375 | 20230905 | 123900 | 2324914360 | 5150 | 5160 | 5160 | 5150 | 521 |
| 376 | 20230905 | 123800 | 2322231000 | 5160 | 5150 | 5160 | 5150 | 929 |
| 377 | 20230905 | 123700 | 2317446640 | 5150 | 5150 | 5150 | 5150 | 214 |
| 378 | 20230905 | 123600 | 2316344540 | 5150 | 5150 | 5150 | 5150 | 29 |
| 379 | 20230905 | 123500 | 2316195190 | 5150 | 5150 | 5150 | 5150 | 8 |
| 380 | 20230905 | 123400 | 2316153990 | 5150 | 5150 | 5150 | 5150 | 3345 |
| 381 | 20230905 | 123300 | 2298927240 | 5150 | 5150 | 5150 | 5150 | 452 |
| 382 | 20230905 | 123200 | 2296599440 | 5140 | 5150 | 5150 | 5140 | 711 |
| 383 | 20230905 | 123100 | 2292942790 | 5150 | 5150 | 5160 | 5140 | 9166 |
| 384 | 20230905 | 123000 | 2245756890 | 5150 | 5150 | 5150 | 5140 | 676 |
| 385 | 20230905 | 122900 | 2242282090 | 5150 | 5150 | 5150 | 5150 | 152 |
| 386 | 20230905 | 122800 | 2241499290 | 5150 | 5150 | 5150 | 5140 | 117 |
| 387 | 20230905 | 122700 | 2240897870 | 5150 | 5140 | 5150 | 5140 | 561 |
| 388 | 20230905 | 122600 | 2238013820 | 5140 | 5150 | 5150 | 5140 | 6 |
| 389 | 20230905 | 122500 | 2237982970 | 5150 | 5140 | 5150 | 5140 | 757 |
| 390 | 20230905 | 122400 | 2234084470 | 5150 | 5150 | 5150 | 5140 | 608 |
| 391 | 20230905 | 122300 | 2230959320 | 5140 | 5150 | 5150 | 5140 | 400 |
| 392 | 20230905 | 122200 | 2228903310 | 5140 | 5140 | 5140 | 5140 | 1107 |
| 393 | 20230905 | 122100 | 2223213330 | 5140 | 5140 | 5140 | 5140 | 1146 |
| 394 | 20230905 | 122000 | 2217322890 | 5140 | 5140 | 5140 | 5140 | 601 |
| 395 | 20230905 | 121900 | 2214233750 | 5140 | 5140 | 5140 | 5130 | 104 |
| 396 | 20230905 | 121800 | 2213699200 | 5140 | 5130 | 5140 | 5130 | 68 |
| 397 | 20230905 | 121700 | 2213350350 | 5140 | 5140 | 5140 | 5140 | 101 |
| 398 | 20230905 | 121600 | 2212831210 | 5140 | 5140 | 5140 | 5140 | 103 |
| 399 | 20230905 | 121500 | 2212301790 | 5140 | 5130 | 5140 | 5130 | 3 |
| 400 | 20230905 | 121400 | 2212286390 | 5140 | 5140 | 5140 | 5130 | 60 |
| 401 | 20230905 | 121300 | 2211978390 | 5140 | 5140 | 5140 | 5140 | 167 |
| 402 | 20230905 | 121200 | 2211120010 | 5140 | 5140 | 5140 | 5140 | 0 |
| 403 | 20230905 | 121100 | 2211120010 | 5140 | 5130 | 5140 | 5130 | 1301 |
| 404 | 20230905 | 121000 | 2204445870 | 5140 | 5140 | 5140 | 5130 | 510 |
| 405 | 20230905 | 120900 | 2201824570 | 5130 | 5130 | 5130 | 5130 | 418 |
| 406 | 20230905 | 120800 | 2199680230 | 5140 | 5150 | 5150 | 5130 | 50 |
| 407 | 20230905 | 120700 | 2199423360 | 5150 | 5140 | 5150 | 5140 | 273 |
| 408 | 20230905 | 120600 | 2198019120 | 5140 | 5140 | 5140 | 5140 | 204 |
| 409 | 20230905 | 120500 | 2196970560 | 5140 | 5140 | 5140 | 5140 | 221 |
| 410 | 20230905 | 120400 | 2195834620 | 5140 | 5140 | 5140 | 5140 | 211 |
| 411 | 20230905 | 120300 | 2194750080 | 5140 | 5140 | 5140 | 5140 | 51 |
| 412 | 20230905 | 120200 | 2194487940 | 5140 | 5140 | 5140 | 5140 | 54 |
| 413 | 20230905 | 120100 | 2194210380 | 5150 | 5130 | 5150 | 5130 | 121 |
| 414 | 20230905 | 120000 | 2193589230 | 5130 | 5130 | 5150 | 5130 | 1315 |
| 415 | 20230905 | 115900 | 2186831760 | 5140 | 5140 | 5140 | 5140 | 1 |
| 416 | 20230905 | 115800 | 2186826620 | 5140 | 5140 | 5140 | 5140 | 461 |
| 417 | 20230905 | 115700 | 2184457080 | 5130 | 5130 | 5130 | 5130 | 161 |
| 418 | 20230905 | 115600 | 2183631150 | 5130 | 5140 | 5140 | 5130 | 302 |
| 419 | 20230905 | 115500 | 2182078880 | 5140 | 5130 | 5140 | 5130 | 374 |
| 420 | 20230905 | 115400 | 2180160250 | 5120 | 5120 | 5130 | 5120 | 128 |
| 421 | 20230905 | 115300 | 2179504880 | 5130 | 5130 | 5130 | 5130 | 1012 |
| 422 | 20230905 | 115200 | 2174313320 | 5130 | 5130 | 5130 | 5130 | 145 |
| 423 | 20230905 | 115100 | 2173569470 | 5130 | 5130 | 5130 | 5130 | 284 |
| 424 | 20230905 | 115000 | 2172112550 | 5130 | 5120 | 5130 | 5120 | 621 |
| 425 | 20230905 | 114900 | 2168931840 | 5130 | 5120 | 5130 | 5120 | 356 |
| 426 | 20230905 | 114800 | 2167106950 | 5120 | 5130 | 5130 | 5120 | 432 |
| 427 | 20230905 | 114700 | 2164892790 | 5130 | 5130 | 5130 | 5130 | 201 |
| 428 | 20230905 | 114600 | 2163861660 | 5130 | 5120 | 5130 | 5120 | 53 |
| 429 | 20230905 | 114500 | 2163589990 | 5120 | 5130 | 5130 | 5120 | 374 |
| 430 | 20230905 | 114400 | 2161672900 | 5130 | 5130 | 5130 | 5130 | 2 |
| 431 | 20230905 | 114300 | 2161662640 | 5130 | 5130 | 5130 | 5130 | 51 |
| 432 | 20230905 | 114200 | 2161401010 | 5130 | 5130 | 5130 | 5120 | 106 |
| 433 | 20230905 | 114100 | 2160857320 | 5130 | 5120 | 5130 | 5120 | 602 |
| 434 | 20230905 | 114000 | 2157775070 | 5120 | 5130 | 5130 | 5120 | 1355 |
| 435 | 20230905 | 113900 | 2150835470 | 5130 | 5130 | 5130 | 5130 | 1 |
| 436 | 20230905 | 113800 | 2150830340 | 5130 | 5120 | 5130 | 5120 | 1197 |
| 437 | 20230905 | 113700 | 2144701660 | 5120 | 5120 | 5120 | 5120 | 243 |
| 438 | 20230905 | 113600 | 2143457500 | 5130 | 5130 | 5130 | 5130 | 626 |
| 439 | 20230905 | 113500 | 2140246120 | 5130 | 5130 | 5130 | 5130 | 26 |
| 440 | 20230905 | 113400 | 2140112740 | 5120 | 5120 | 5130 | 5120 | 258 |
| 441 | 20230905 | 113300 | 2138791430 | 5120 | 5120 | 5120 | 5120 | 0 |
| 442 | 20230905 | 113200 | 2138791430 | 5120 | 5130 | 5130 | 5120 | 293 |
| 443 | 20230905 | 113100 | 2137291260 | 5130 | 5140 | 5140 | 5130 | 39 |
| 444 | 20230905 | 113000 | 2137091000 | 5140 | 5140 | 5140 | 5130 | 20 |
| 445 | 20230905 | 112900 | 2136988380 | 5140 | 5120 | 5140 | 5120 | 1103 |
| 446 | 20230905 | 112800 | 2131321700 | 5120 | 5130 | 5130 | 5120 | 2965 |
| 447 | 20230905 | 112700 | 2116119390 | 5130 | 5120 | 5130 | 5120 | 745 |
| 448 | 20230905 | 112600 | 2112301280 | 5120 | 5120 | 5120 | 5120 | 158 |
| 449 | 20230905 | 112500 | 2111492320 | 5120 | 5120 | 5120 | 5120 | 2048 |
| 450 | 20230905 | 112400 | 2101006560 | 5120 | 5120 | 5120 | 5110 | 190 |
| 451 | 20230905 | 112300 | 2100033860 | 5120 | 5120 | 5120 | 5120 | 70 |
| 452 | 20230905 | 112200 | 2099675460 | 5120 | 5110 | 5120 | 5110 | 261 |
| 453 | 20230905 | 112100 | 2098341550 | 5110 | 5110 | 5110 | 5110 | 115 |
| 454 | 20230905 | 112000 | 2097753900 | 5110 | 5120 | 5120 | 5110 | 641 |
| 455 | 20230905 | 111900 | 2094476930 | 5110 | 5110 | 5110 | 5110 | 500 |
| 456 | 20230905 | 111800 | 2091921930 | 5110 | 5120 | 5120 | 5110 | 1140 |
| 457 | 20230905 | 111700 | 2086096430 | 5120 | 5110 | 5120 | 5110 | 420 |
| 458 | 20230905 | 111600 | 2083949730 | 5120 | 5120 | 5120 | 5120 | 1644 |
| 459 | 20230905 | 111500 | 2075532450 | 5120 | 5110 | 5120 | 5110 | 4099 |
| 460 | 20230905 | 111400 | 2054586540 | 5120 | 5130 | 5130 | 5120 | 373 |
| 461 | 20230905 | 111300 | 2052676770 | 5120 | 5120 | 5120 | 5120 | 617 |
| 462 | 20230905 | 111200 | 2049517730 | 5120 | 5120 | 5130 | 5120 | 1562 |
| 463 | 20230905 | 111100 | 2041520170 | 5120 | 5130 | 5130 | 5120 | 105 |
| 464 | 20230905 | 111000 | 2040981810 | 5130 | 5130 | 5130 | 5130 | 103 |
| 465 | 20230905 | 110900 | 2040453420 | 5130 | 5130 | 5130 | 5130 | 214 |
| 466 | 20230905 | 110800 | 2039355600 | 5130 | 5130 | 5130 | 5130 | 412 |
| 467 | 20230905 | 110700 | 2037242040 | 5130 | 5140 | 5140 | 5130 | 4960 |
| 468 | 20230905 | 110600 | 2011792040 | 5140 | 5140 | 5140 | 5140 | 58 |
| 469 | 20230905 | 110500 | 2011493920 | 5140 | 5130 | 5140 | 5130 | 50 |
| 470 | 20230905 | 110400 | 2011237320 | 5130 | 5140 | 5140 | 5130 | 274 |
| 471 | 20230905 | 110300 | 2009831600 | 5130 | 5140 | 5140 | 5130 | 120 |
| 472 | 20230905 | 110200 | 2009215000 | 5140 | 5150 | 5150 | 5140 | 3748 |
| 473 | 20230905 | 110100 | 1989913030 | 5140 | 5130 | 5140 | 5130 | 464 |
| 474 | 20230905 | 110000 | 1987528920 | 5140 | 5140 | 5140 | 5140 | 350 |
| 475 | 20230905 | 105900 | 1985729920 | 5130 | 5140 | 5140 | 5130 | 409 |
| 476 | 20230905 | 105800 | 1983627670 | 5140 | 5140 | 5140 | 5140 | 1020 |
| 477 | 20230905 | 105700 | 1978384870 | 5130 | 5130 | 5130 | 5130 | 2873 |
| 478 | 20230905 | 105600 | 1963646380 | 5130 | 5130 | 5130 | 5120 | 1908 |
| 479 | 20230905 | 105500 | 1953860340 | 5120 | 5120 | 5120 | 5110 | 1119 |
| 480 | 20230905 | 105400 | 1948133060 | 5120 | 5120 | 5120 | 5120 | 541 |
| 481 | 20230905 | 105300 | 1945363140 | 5120 | 5110 | 5120 | 5110 | 810 |
| 482 | 20230905 | 105200 | 1941218940 | 5120 | 5110 | 5130 | 5110 | 317 |
| 483 | 20230905 | 105100 | 1939595930 | 5130 | 5120 | 5130 | 5110 | 179 |
| 484 | 20230905 | 105000 | 1938679510 | 5120 | 5110 | 5120 | 5110 | 1101 |
| 485 | 20230905 | 104900 | 1933045390 | 5110 | 5120 | 5120 | 5110 | 148 |
| 486 | 20230905 | 104800 | 1932288810 | 5120 | 5120 | 5120 | 5120 | 180 |
| 487 | 20230905 | 104700 | 1931367210 | 5120 | 5120 | 5120 | 5120 | 1147 |
| 488 | 20230905 | 104600 | 1925494570 | 5120 | 5140 | 5140 | 5120 | 132 |
| 489 | 20230905 | 104500 | 1924816690 | 5140 | 5120 | 5140 | 5120 | 170 |
| 490 | 20230905 | 104400 | 1923946210 | 5120 | 5120 | 5120 | 5120 | 50 |
| 491 | 20230905 | 104300 | 1923690210 | 5120 | 5140 | 5140 | 5120 | 159 |
| 492 | 20230905 | 104200 | 1922875130 | 5140 | 5120 | 5140 | 5120 | 277 |
| 493 | 20230905 | 104100 | 1921456610 | 5120 | 5120 | 5120 | 5120 | 704 |
| 494 | 20230905 | 104000 | 1917852130 | 5120 | 5130 | 5130 | 5120 | 858 |
| 495 | 20230905 | 103900 | 1913453910 | 5130 | 5130 | 5130 | 5130 | 1 |
| 496 | 20230905 | 103800 | 1913448780 | 5130 | 5130 | 5130 | 5130 | 511 |
| 497 | 20230905 | 103700 | 1910827350 | 5130 | 5130 | 5130 | 5110 | 104 |
| 498 | 20230905 | 103600 | 1910293870 | 5110 | 5110 | 5120 | 5110 | 468 |
| 499 | 20230905 | 103500 | 1907902340 | 5100 | 5120 | 5120 | 5100 | 9421 |
| 500 | 20230905 | 103400 | 1859828050 | 5120 | 5120 | 5120 | 5120 | 25 |
| 501 | 20230905 | 103300 | 1859700050 | 5120 | 5130 | 5130 | 5110 | 155 |
| 502 | 20230905 | 103200 | 1858906720 | 5120 | 5110 | 5120 | 5110 | 144 |
| 503 | 20230905 | 103100 | 1858169560 | 5120 | 5120 | 5120 | 5120 | 728 |
| 504 | 20230905 | 103000 | 1854442200 | 5120 | 5120 | 5120 | 5120 | 10 |
| 505 | 20230905 | 102900 | 1854391000 | 5120 | 5120 | 5130 | 5120 | 628 |
| 506 | 20230905 | 102800 | 1851173870 | 5130 | 5130 | 5130 | 5130 | 15 |
| 507 | 20230905 | 102700 | 1851096920 | 5130 | 5130 | 5130 | 5130 | 150 |
| 508 | 20230905 | 102600 | 1850327420 | 5120 | 5120 | 5120 | 5120 | 986 |
| 509 | 20230905 | 102500 | 1845279100 | 5120 | 5130 | 5130 | 5120 | 547 |
| 510 | 20230905 | 102400 | 1842476530 | 5130 | 5120 | 5130 | 5120 | 533 |
| 511 | 20230905 | 102300 | 1839742310 | 5110 | 5120 | 5140 | 5110 | 422 |
| 512 | 20230905 | 102200 | 1837573700 | 5110 | 5140 | 5140 | 5110 | 506 |
| 513 | 20230905 | 102100 | 1834979370 | 5140 | 5110 | 5140 | 5110 | 14612 |
| 514 | 20230905 | 102000 | 1760245510 | 5120 | 5110 | 5120 | 5110 | 3108 |
| 515 | 20230905 | 101900 | 1744341450 | 5110 | 5110 | 5110 | 5100 | 405 |
| 516 | 20230905 | 101800 | 1742274910 | 5110 | 5110 | 5110 | 5100 | 820 |
| 517 | 20230905 | 101700 | 1738084740 | 5110 | 5110 | 5110 | 5110 | 136 |
| 518 | 20230905 | 101600 | 1737389780 | 5110 | 5120 | 5120 | 5110 | 2491 |
| 519 | 20230905 | 101500 | 1724660760 | 5110 | 5110 | 5120 | 5110 | 831 |
| 520 | 20230905 | 101400 | 1720413250 | 5110 | 5120 | 5130 | 5110 | 1545 |
| 521 | 20230905 | 101300 | 1712508940 | 5120 | 5130 | 5130 | 5120 | 1114 |
| 522 | 20230905 | 101200 | 1706804960 | 5120 | 5130 | 5140 | 5120 | 161 |
| 523 | 20230905 | 101100 | 1705980190 | 5120 | 5150 | 5150 | 5120 | 2854 |
| 524 | 20230905 | 101000 | 1691359230 | 5130 | 5140 | 5140 | 5130 | 682 |
| 525 | 20230905 | 100900 | 1687855670 | 5150 | 5150 | 5150 | 5140 | 942 |
| 526 | 20230905 | 100800 | 1683012880 | 5150 | 5140 | 5150 | 5140 | 496 |
| 527 | 20230905 | 100700 | 1680461630 | 5140 | 5140 | 5140 | 5140 | 401 |
| 528 | 20230905 | 100600 | 1678400490 | 5120 | 5130 | 5130 | 5120 | 2354 |
| 529 | 20230905 | 100500 | 1666338000 | 5130 | 5130 | 5130 | 5130 | 100 |
| 530 | 20230905 | 100400 | 1665825000 | 5130 | 5120 | 5130 | 5100 | 3852 |
| 531 | 20230905 | 100300 | 1646124970 | 5120 | 5110 | 5120 | 5110 | 1775 |
| 532 | 20230905 | 100200 | 1637050150 | 5120 | 5120 | 5120 | 5110 | 1117 |
| 533 | 20230905 | 100100 | 1631331540 | 5120 | 5120 | 5130 | 5120 | 415 |
| 534 | 20230905 | 100000 | 1629206620 | 5120 | 5130 | 5130 | 5120 | 5170 |
| 535 | 20230905 | 095900 | 1602686020 | 5130 | 5120 | 5130 | 5120 | 1715 |
| 536 | 20230905 | 095800 | 1593904020 | 5130 | 5130 | 5130 | 5130 | 14 |
| 537 | 20230905 | 095700 | 1593832200 | 5130 | 5110 | 5130 | 5110 | 333 |
| 538 | 20230905 | 095600 | 1592129610 | 5110 | 5120 | 5130 | 5110 | 4539 |
| 539 | 20230905 | 095500 | 1568901910 | 5120 | 5110 | 5120 | 5110 | 699 |
| 540 | 20230905 | 095400 | 1565326220 | 5110 | 5120 | 5120 | 5110 | 611 |
| 541 | 20230905 | 095300 | 1562200070 | 5120 | 5110 | 5120 | 5110 | 353 |
| 542 | 20230905 | 095200 | 1560392760 | 5110 | 5110 | 5120 | 5110 | 988 |
| 543 | 20230905 | 095100 | 1555337390 | 5110 | 5110 | 5130 | 5110 | 914 |
| 544 | 20230905 | 095000 | 1550660310 | 5100 | 5100 | 5120 | 5090 | 627 |
| 545 | 20230905 | 094900 | 1547462770 | 5100 | 5100 | 5100 | 5090 | 3111 |
| 546 | 20230905 | 094800 | 1531613840 | 5100 | 5090 | 5100 | 5090 | 5451 |
| 547 | 20230905 | 094700 | 1503841350 | 5090 | 5090 | 5090 | 5080 | 1660 |
| 548 | 20230905 | 094600 | 1495398720 | 5090 | 5080 | 5100 | 5080 | 313 |
| 549 | 20230905 | 094500 | 1493805630 | 5080 | 5080 | 5090 | 5070 | 6571 |
| 550 | 20230905 | 094400 | 1460392570 | 5080 | 5080 | 5090 | 5070 | 2438 |
| 551 | 20230905 | 094300 | 1448010550 | 5090 | 5120 | 5120 | 5080 | 3541 |
| 552 | 20230905 | 094200 | 1429969440 | 5110 | 5080 | 5120 | 5070 | 8028 |
| 553 | 20230905 | 094100 | 1389118690 | 5080 | 5100 | 5100 | 5080 | 4124 |
| 554 | 20230905 | 094000 | 1368164320 | 5100 | 5100 | 5100 | 5090 | 3587 |
| 555 | 20230905 | 093900 | 1349904460 | 5100 | 5110 | 5110 | 5090 | 3816 |
| 556 | 20230905 | 093800 | 1330441580 | 5100 | 5110 | 5120 | 5090 | 5004 |
| 557 | 20230905 | 093700 | 1304893300 | 5090 | 5090 | 5110 | 5090 | 3740 |
| 558 | 20230905 | 093600 | 1285826290 | 5090 | 5090 | 5110 | 5090 | 4411 |
| 559 | 20230905 | 093500 | 1263335900 | 5090 | 5110 | 5110 | 5080 | 3363 |
| 560 | 20230905 | 093400 | 1246210720 | 5110 | 5110 | 5110 | 5110 | 2611 |
| 561 | 20230905 | 093300 | 1232868510 | 5110 | 5110 | 5120 | 5100 | 2217 |
| 562 | 20230905 | 093200 | 1221541310 | 5110 | 5110 | 5120 | 5100 | 13281 |
| 563 | 20230905 | 093100 | 1153740570 | 5110 | 5100 | 5120 | 5100 | 1182 |
| 564 | 20230905 | 093000 | 1147705260 | 5110 | 5120 | 5120 | 5100 | 1997 |
| 565 | 20230905 | 092900 | 1137491310 | 5130 | 5140 | 5140 | 5120 | 1047 |
| 566 | 20230905 | 092800 | 1132121950 | 5140 | 5110 | 5140 | 5110 | 14813 |
| 567 | 20230905 | 092700 | 1056211470 | 5110 | 5110 | 5120 | 5100 | 3998 |
| 568 | 20230905 | 092600 | 1035790530 | 5110 | 5130 | 5130 | 5100 | 1683 |
| 569 | 20230905 | 092500 | 1027193230 | 5120 | 5130 | 5130 | 5100 | 13246 |
| 570 | 20230905 | 092400 | 959422330 | 5130 | 5140 | 5140 | 5120 | 2129 |
| 571 | 20230905 | 092300 | 948509340 | 5140 | 5160 | 5160 | 5140 | 357 |
| 572 | 20230905 | 092200 | 946672480 | 5160 | 5150 | 5160 | 5130 | 3043 |
| 573 | 20230905 | 092100 | 931041990 | 5140 | 5150 | 5160 | 5140 | 1436 |
| 574 | 20230905 | 092000 | 923647640 | 5150 | 5120 | 5150 | 5110 | 8627 |
| 575 | 20230905 | 091900 | 879434660 | 5120 | 5120 | 5130 | 5110 | 9422 |
| 576 | 20230905 | 091800 | 831249050 | 5120 | 5150 | 5160 | 5110 | 34472 |
| 577 | 20230905 | 091700 | 654657270 | 5150 | 5170 | 5170 | 5150 | 4727 |
| 578 | 20230905 | 091600 | 630266190 | 5180 | 5180 | 5180 | 5160 | 2396 |
| 579 | 20230905 | 091500 | 617858090 | 5180 | 5170 | 5180 | 5160 | 3552 |
| 580 | 20230905 | 091400 | 599500800 | 5180 | 5160 | 5180 | 5160 | 1752 |
| 581 | 20230905 | 091300 | 590436750 | 5170 | 5170 | 5200 | 5170 | 3654 |
| 582 | 20230905 | 091200 | 571541800 | 5150 | 5160 | 5180 | 5150 | 13961 |
| 583 | 20230905 | 091100 | 499528430 | 5160 | 5180 | 5190 | 5160 | 5934 |
| 584 | 20230905 | 091000 | 468877770 | 5170 | 5190 | 5190 | 5170 | 5510 |
| 585 | 20230905 | 090900 | 440350760 | 5180 | 5210 | 5210 | 5180 | 3552 |
| 586 | 20230905 | 090800 | 421915960 | 5210 | 5200 | 5220 | 5180 | 3822 |
| 587 | 20230905 | 090700 | 402009080 | 5200 | 5190 | 5220 | 5180 | 4098 |
| 588 | 20230905 | 090600 | 380746720 | 5190 | 5200 | 5220 | 5170 | 12841 |
| 589 | 20230905 | 090500 | 314109700 | 5190 | 5200 | 5210 | 5190 | 6536 |
| 590 | 20230905 | 090400 | 280131400 | 5200 | 5200 | 5220 | 5200 | 3679 |
| 591 | 20230905 | 090300 | 260995010 | 5200 | 5230 | 5230 | 5200 | 2939 |
| 592 | 20230905 | 090200 | 245647900 | 5240 | 5240 | 5240 | 5220 | 6649 |
| 593 | 20230905 | 090100 | 210818760 | 5250 | 5240 | 5250 | 5230 | 2227 |
| 594 | 20230905 | 090000 | 199149390 | 5210 | 5230 | 5240 | 5190 | 38014 |