32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 185700 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 3962 |
| 3 | 20230904 | 185600 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 4 | 20230904 | 185500 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 5 | 20230904 | 185400 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 6 | 20230904 | 185300 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 7 | 20230904 | 185200 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 8 | 20230904 | 185100 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 9 | 20230904 | 185000 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 10 | 20230904 | 184900 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 11 | 20230904 | 184800 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 12 | 20230904 | 184700 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 13 | 20230904 | 184600 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 14 | 20230904 | 184500 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 15 | 20230904 | 184400 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 16 | 20230904 | 184300 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 17 | 20230904 | 184200 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 18 | 20230904 | 184100 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 19 | 20230904 | 184000 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 20 | 20230904 | 183900 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 21 | 20230904 | 183800 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 22 | 20230904 | 183700 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 23 | 20230904 | 183600 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 24 | 20230904 | 183500 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 25 | 20230904 | 183400 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 26 | 20230904 | 183300 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 27 | 20230904 | 183200 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 28 | 20230904 | 183100 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 29 | 20230904 | 183000 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 30 | 20230904 | 182900 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 31 | 20230904 | 182800 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 32 | 20230904 | 182700 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 3962 |
| 33 | 20230904 | 182600 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 34 | 20230904 | 182500 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 35 | 20230904 | 182400 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 36 | 20230904 | 182300 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 37 | 20230904 | 182200 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 38 | 20230904 | 182100 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 39 | 20230904 | 182000 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 40 | 20230904 | 181900 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 41 | 20230904 | 181800 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 42 | 20230904 | 181700 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 43 | 20230904 | 181600 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 44 | 20230904 | 181500 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 45 | 20230904 | 181400 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 46 | 20230904 | 181300 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 47 | 20230904 | 181200 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 48 | 20230904 | 181100 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 49 | 20230904 | 181000 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 50 | 20230904 | 180900 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 51 | 20230904 | 180800 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 52 | 20230904 | 180700 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 53 | 20230904 | 180600 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 54 | 20230904 | 180500 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 55 | 20230904 | 180400 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 56 | 20230904 | 180300 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 57 | 20230904 | 180200 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 58 | 20230904 | 180100 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 59 | 20230904 | 180000 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 60 | 20230904 | 175900 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 61 | 20230904 | 175800 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 62 | 20230904 | 175700 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 3962 |
| 63 | 20230904 | 175600 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 64 | 20230904 | 175500 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 65 | 20230904 | 175400 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 66 | 20230904 | 175300 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 67 | 20230904 | 175200 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 68 | 20230904 | 175100 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 69 | 20230904 | 175000 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 70 | 20230904 | 174900 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 71 | 20230904 | 174800 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 72 | 20230904 | 174700 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 73 | 20230904 | 174600 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 74 | 20230904 | 174500 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 75 | 20230904 | 174400 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 76 | 20230904 | 174300 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 77 | 20230904 | 174200 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 78 | 20230904 | 174100 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 79 | 20230904 | 174000 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 80 | 20230904 | 173900 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 81 | 20230904 | 173800 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 82 | 20230904 | 173700 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 83 | 20230904 | 173600 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 84 | 20230904 | 173500 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 85 | 20230904 | 173400 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 86 | 20230904 | 173300 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 87 | 20230904 | 173200 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 88 | 20230904 | 173100 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 89 | 20230904 | 173000 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 90 | 20230904 | 172900 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 91 | 20230904 | 172800 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 92 | 20230904 | 172700 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 3962 |
| 93 | 20230904 | 172600 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 94 | 20230904 | 172500 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 95 | 20230904 | 172400 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 96 | 20230904 | 172300 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 97 | 20230904 | 172200 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 98 | 20230904 | 172100 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 99 | 20230904 | 172000 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 100 | 20230904 | 171900 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 101 | 20230904 | 171800 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 102 | 20230904 | 171700 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 103 | 20230904 | 171600 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 104 | 20230904 | 171500 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 105 | 20230904 | 171400 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 106 | 20230904 | 171300 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 107 | 20230904 | 171200 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 108 | 20230904 | 171100 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 109 | 20230904 | 171000 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 110 | 20230904 | 170900 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 111 | 20230904 | 170800 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 112 | 20230904 | 170700 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 113 | 20230904 | 170600 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 114 | 20230904 | 170500 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 115 | 20230904 | 170400 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 116 | 20230904 | 170300 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 117 | 20230904 | 170200 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 118 | 20230904 | 170100 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 119 | 20230904 | 170000 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 120 | 20230904 | 165900 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 121 | 20230904 | 165800 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 122 | 20230904 | 165700 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 3962 |
| 123 | 20230904 | 165600 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 124 | 20230904 | 165500 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 125 | 20230904 | 165400 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 126 | 20230904 | 165300 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 127 | 20230904 | 165200 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 128 | 20230904 | 165100 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 129 | 20230904 | 165000 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 130 | 20230904 | 164900 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 131 | 20230904 | 164800 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 132 | 20230904 | 164700 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 133 | 20230904 | 164600 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 134 | 20230904 | 164500 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 135 | 20230904 | 164400 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 136 | 20230904 | 164300 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 137 | 20230904 | 164200 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 138 | 20230904 | 164100 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 139 | 20230904 | 164000 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 140 | 20230904 | 163900 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 141 | 20230904 | 163800 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 142 | 20230904 | 163700 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 143 | 20230904 | 163600 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 144 | 20230904 | 163500 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 145 | 20230904 | 163400 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 146 | 20230904 | 163300 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 147 | 20230904 | 163200 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 148 | 20230904 | 163100 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 149 | 20230904 | 163000 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 150 | 20230904 | 162900 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 151 | 20230904 | 162800 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 152 | 20230904 | 162700 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 3962 |
| 153 | 20230904 | 162600 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 154 | 20230904 | 162500 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 155 | 20230904 | 162400 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 156 | 20230904 | 162300 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 157 | 20230904 | 162200 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 158 | 20230904 | 162100 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 159 | 20230904 | 162000 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 160 | 20230904 | 161900 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 161 | 20230904 | 161800 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 162 | 20230904 | 161700 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 163 | 20230904 | 161600 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 164 | 20230904 | 161500 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 165 | 20230904 | 161400 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 166 | 20230904 | 161300 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 167 | 20230904 | 161200 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 168 | 20230904 | 161100 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 169 | 20230904 | 161000 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 170 | 20230904 | 160900 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 171 | 20230904 | 160800 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 172 | 20230904 | 160700 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 173 | 20230904 | 160600 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 174 | 20230904 | 160500 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 175 | 20230904 | 160400 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 176 | 20230904 | 160300 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 177 | 20230904 | 160200 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 178 | 20230904 | 160100 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 179 | 20230904 | 160000 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 180 | 20230904 | 155900 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 181 | 20230904 | 155800 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 182 | 20230904 | 155700 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 3962 |
| 183 | 20230904 | 155600 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 184 | 20230904 | 155500 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 185 | 20230904 | 155400 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 186 | 20230904 | 155300 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 187 | 20230904 | 155200 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 188 | 20230904 | 155100 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 189 | 20230904 | 155000 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 190 | 20230904 | 154900 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 191 | 20230904 | 154800 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 192 | 20230904 | 154700 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 193 | 20230904 | 154600 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 194 | 20230904 | 154500 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 195 | 20230904 | 154400 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 196 | 20230904 | 154300 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 197 | 20230904 | 154200 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 198 | 20230904 | 154100 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 199 | 20230904 | 154000 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 200 | 20230904 | 153900 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 201 | 20230904 | 153800 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 202 | 20230904 | 153700 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 203 | 20230904 | 153600 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 204 | 20230904 | 153500 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 205 | 20230904 | 153400 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 206 | 20230904 | 153300 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 207 | 20230904 | 153200 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 208 | 20230904 | 153100 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 0 |
| 209 | 20230904 | 153000 | 2831242240 | 17310 | 17310 | 17310 | 17310 | 3962 |
| 210 | 20230904 | 152900 | 2762660020 | 17290 | 17290 | 17290 | 17290 | 0 |
| 211 | 20230904 | 152800 | 2762660020 | 17290 | 17290 | 17290 | 17290 | 0 |
| 212 | 20230904 | 152700 | 2762660020 | 17290 | 17290 | 17290 | 17290 | 0 |
| 213 | 20230904 | 152600 | 2762660020 | 17290 | 17290 | 17290 | 17290 | 0 |
| 214 | 20230904 | 152500 | 2762660020 | 17290 | 17290 | 17290 | 17290 | 0 |
| 215 | 20230904 | 152400 | 2762660020 | 17290 | 17290 | 17290 | 17290 | 0 |
| 216 | 20230904 | 152300 | 2762660020 | 17290 | 17290 | 17290 | 17290 | 0 |
| 217 | 20230904 | 152200 | 2762660020 | 17290 | 17290 | 17290 | 17290 | 0 |
| 218 | 20230904 | 152100 | 2762660020 | 17290 | 17290 | 17290 | 17290 | 0 |
| 219 | 20230904 | 152000 | 2762660020 | 17290 | 17290 | 17290 | 17290 | 0 |
| 220 | 20230904 | 151900 | 2762660020 | 17290 | 17290 | 17300 | 17280 | 735 |
| 221 | 20230904 | 151800 | 2749950740 | 17290 | 17300 | 17310 | 17290 | 744 |
| 222 | 20230904 | 151700 | 2737078160 | 17310 | 17310 | 17320 | 17310 | 1038 |
| 223 | 20230904 | 151600 | 2719108330 | 17320 | 17310 | 17320 | 17310 | 164 |
| 224 | 20230904 | 151500 | 2716267900 | 17310 | 17320 | 17320 | 17310 | 254 |
| 225 | 20230904 | 151400 | 2711870760 | 17310 | 17310 | 17320 | 17310 | 276 |
| 226 | 20230904 | 151300 | 2707092460 | 17310 | 17300 | 17310 | 17300 | 1044 |
| 227 | 20230904 | 151200 | 2689020840 | 17300 | 17300 | 17310 | 17300 | 311 |
| 228 | 20230904 | 151100 | 2683640390 | 17300 | 17290 | 17300 | 17290 | 322 |
| 229 | 20230904 | 151000 | 2678072490 | 17290 | 17300 | 17300 | 17290 | 322 |
| 230 | 20230904 | 150900 | 2672504650 | 17300 | 17310 | 17310 | 17300 | 591 |
| 231 | 20230904 | 150800 | 2662277690 | 17300 | 17270 | 17300 | 17260 | 2535 |
| 232 | 20230904 | 150700 | 2618455160 | 17270 | 17260 | 17270 | 17250 | 1101 |
| 233 | 20230904 | 150600 | 2599452350 | 17260 | 17250 | 17260 | 17250 | 114 |
| 234 | 20230904 | 150500 | 2597485820 | 17260 | 17250 | 17260 | 17250 | 338 |
| 235 | 20230904 | 150400 | 2591655230 | 17250 | 17260 | 17270 | 17250 | 330 |
| 236 | 20230904 | 150300 | 2585959520 | 17260 | 17270 | 17270 | 17260 | 222 |
| 237 | 20230904 | 150200 | 2582125590 | 17280 | 17280 | 17280 | 17270 | 324 |
| 238 | 20230904 | 150100 | 2576529870 | 17270 | 17280 | 17280 | 17270 | 342 |
| 239 | 20230904 | 150000 | 2570621330 | 17280 | 17270 | 17280 | 17270 | 45 |
| 240 | 20230904 | 145900 | 2569843830 | 17270 | 17270 | 17280 | 17270 | 6 |
| 241 | 20230904 | 145800 | 2569740170 | 17270 | 17270 | 17280 | 17270 | 359 |
| 242 | 20230904 | 145700 | 2563540110 | 17270 | 17270 | 17280 | 17270 | 5 |
| 243 | 20230904 | 145600 | 2563453740 | 17270 | 17300 | 17300 | 17270 | 1889 |
| 244 | 20230904 | 145500 | 2530792270 | 17300 | 17310 | 17310 | 17290 | 413 |
| 245 | 20230904 | 145400 | 2523646590 | 17320 | 17320 | 17320 | 17310 | 264 |
| 246 | 20230904 | 145300 | 2519075630 | 17310 | 17310 | 17320 | 17310 | 105 |
| 247 | 20230904 | 145200 | 2517258060 | 17310 | 17310 | 17320 | 17310 | 354 |
| 248 | 20230904 | 145100 | 2511128520 | 17320 | 17310 | 17320 | 17310 | 50 |
| 249 | 20230904 | 145000 | 2510262790 | 17310 | 17310 | 17320 | 17310 | 6 |
| 250 | 20230904 | 144900 | 2510158910 | 17320 | 17270 | 17320 | 17270 | 739 |
| 251 | 20230904 | 144800 | 2497384240 | 17270 | 17270 | 17270 | 17260 | 95 |
| 252 | 20230904 | 144700 | 2495743600 | 17270 | 17310 | 17310 | 17260 | 74 |
| 253 | 20230904 | 144600 | 2494463750 | 17300 | 17310 | 17310 | 17300 | 60 |
| 254 | 20230904 | 144500 | 2493425710 | 17310 | 17310 | 17320 | 17310 | 268 |
| 255 | 20230904 | 144400 | 2488786610 | 17280 | 17260 | 17280 | 17260 | 639 |
| 256 | 20230904 | 144300 | 2477750910 | 17250 | 17260 | 17280 | 17250 | 1155 |
| 257 | 20230904 | 144200 | 2457814820 | 17250 | 17250 | 17260 | 17250 | 77 |
| 258 | 20230904 | 144100 | 2456486340 | 17250 | 17250 | 17260 | 17250 | 76 |
| 259 | 20230904 | 144000 | 2455175220 | 17250 | 17260 | 17260 | 17250 | 249 |
| 260 | 20230904 | 143900 | 2450879740 | 17250 | 17250 | 17260 | 17250 | 197 |
| 261 | 20230904 | 143800 | 2447481470 | 17250 | 17270 | 17270 | 17250 | 815 |
| 262 | 20230904 | 143700 | 2433411040 | 17270 | 17280 | 17280 | 17270 | 136 |
| 263 | 20230904 | 143600 | 2431062200 | 17280 | 17290 | 17290 | 17270 | 258 |
| 264 | 20230904 | 143500 | 2426604720 | 17300 | 17290 | 17300 | 17290 | 202 |
| 265 | 20230904 | 143400 | 2423112080 | 17290 | 17290 | 17300 | 17290 | 79 |
| 266 | 20230904 | 143300 | 2421745600 | 17300 | 17310 | 17310 | 17290 | 1194 |
| 267 | 20230904 | 143200 | 2401089250 | 17310 | 17310 | 17310 | 17300 | 103 |
| 268 | 20230904 | 143100 | 2399306680 | 17300 | 17310 | 17310 | 17300 | 9 |
| 269 | 20230904 | 143000 | 2399150950 | 17310 | 17310 | 17310 | 17300 | 197 |
| 270 | 20230904 | 142900 | 2395740940 | 17310 | 17300 | 17310 | 17300 | 25 |
| 271 | 20230904 | 142800 | 2395308200 | 17300 | 17300 | 17310 | 17300 | 123 |
| 272 | 20230904 | 142700 | 2393179230 | 17300 | 17310 | 17310 | 17300 | 46 |
| 273 | 20230904 | 142600 | 2392383300 | 17300 | 17310 | 17310 | 17300 | 68 |
| 274 | 20230904 | 142500 | 2391206240 | 17310 | 17280 | 17310 | 17280 | 199 |
| 275 | 20230904 | 142400 | 2387764230 | 17290 | 17280 | 17290 | 17270 | 511 |
| 276 | 20230904 | 142300 | 2378933450 | 17280 | 17270 | 17280 | 17270 | 147 |
| 277 | 20230904 | 142200 | 2376393890 | 17280 | 17270 | 17280 | 17270 | 162 |
| 278 | 20230904 | 142100 | 2373595870 | 17280 | 17280 | 17280 | 17270 | 147 |
| 279 | 20230904 | 142000 | 2371055720 | 17280 | 17280 | 17280 | 17270 | 120 |
| 280 | 20230904 | 141900 | 2368982160 | 17280 | 17270 | 17280 | 17270 | 203 |
| 281 | 20230904 | 141800 | 2365475740 | 17280 | 17280 | 17280 | 17270 | 14 |
| 282 | 20230904 | 141700 | 2365233900 | 17270 | 17300 | 17300 | 17270 | 20 |
| 283 | 20230904 | 141600 | 2364888370 | 17300 | 17260 | 17300 | 17260 | 56 |
| 284 | 20230904 | 141500 | 2363919610 | 17270 | 17280 | 17300 | 17260 | 521 |
| 285 | 20230904 | 141400 | 2354918820 | 17280 | 17290 | 17290 | 17280 | 6 |
| 286 | 20230904 | 141300 | 2354815100 | 17290 | 17260 | 17290 | 17250 | 1391 |
| 287 | 20230904 | 141200 | 2330799710 | 17260 | 17260 | 17260 | 17250 | 144 |
| 288 | 20230904 | 141100 | 2328315090 | 17250 | 17250 | 17260 | 17250 | 7 |
| 289 | 20230904 | 141000 | 2328194310 | 17250 | 17260 | 17260 | 17250 | 35 |
| 290 | 20230904 | 140900 | 2327590280 | 17260 | 17250 | 17260 | 17250 | 17 |
| 291 | 20230904 | 140800 | 2327296930 | 17260 | 17260 | 17260 | 17250 | 5 |
| 292 | 20230904 | 140700 | 2327210650 | 17260 | 17260 | 17260 | 17250 | 459 |
| 293 | 20230904 | 140600 | 2319289320 | 17250 | 17260 | 17260 | 17250 | 116 |
| 294 | 20230904 | 140500 | 2317287210 | 17270 | 17270 | 17270 | 17260 | 10 |
| 295 | 20230904 | 140400 | 2317114530 | 17270 | 17270 | 17270 | 17260 | 9 |
| 296 | 20230904 | 140300 | 2316959140 | 17270 | 17270 | 17270 | 17260 | 292 |
| 297 | 20230904 | 140200 | 2311919180 | 17260 | 17270 | 17270 | 17260 | 663 |
| 298 | 20230904 | 140100 | 2300469200 | 17270 | 17270 | 17270 | 17260 | 21 |
| 299 | 20230904 | 140000 | 2300106540 | 17270 | 17260 | 17270 | 17260 | 74 |
| 300 | 20230904 | 135900 | 2298829150 | 17260 | 17260 | 17270 | 17260 | 79 |
| 301 | 20230904 | 135800 | 2297465590 | 17260 | 17270 | 17270 | 17260 | 7 |
| 302 | 20230904 | 135700 | 2297344730 | 17260 | 17270 | 17270 | 17260 | 100 |
| 303 | 20230904 | 135600 | 2295618690 | 17270 | 17270 | 17270 | 17260 | 162 |
| 304 | 20230904 | 135500 | 2292820990 | 17260 | 17260 | 17270 | 17260 | 207 |
| 305 | 20230904 | 135400 | 2289248150 | 17260 | 17270 | 17270 | 17260 | 36 |
| 306 | 20230904 | 135300 | 2288626760 | 17260 | 17280 | 17280 | 17260 | 10 |
| 307 | 20230904 | 135200 | 2288454000 | 17270 | 17260 | 17270 | 17260 | 476 |
| 308 | 20230904 | 135100 | 2280234230 | 17260 | 17270 | 17280 | 17260 | 87 |
| 309 | 20230904 | 135000 | 2278731670 | 17270 | 17280 | 17280 | 17270 | 196 |
| 310 | 20230904 | 134900 | 2275344800 | 17290 | 17300 | 17300 | 17290 | 376 |
| 311 | 20230904 | 134800 | 2268843680 | 17290 | 17300 | 17300 | 17290 | 11 |
| 312 | 20230904 | 134700 | 2268653410 | 17290 | 17300 | 17300 | 17290 | 6 |
| 313 | 20230904 | 134600 | 2268549640 | 17290 | 17310 | 17310 | 17290 | 73 |
| 314 | 20230904 | 134500 | 2267287430 | 17290 | 17300 | 17310 | 17270 | 477 |
| 315 | 20230904 | 134400 | 2259035280 | 17260 | 17250 | 17260 | 17250 | 145 |
| 316 | 20230904 | 134300 | 2256532600 | 17260 | 17250 | 17260 | 17250 | 57 |
| 317 | 20230904 | 134200 | 2255548840 | 17260 | 17250 | 17260 | 17250 | 73 |
| 318 | 20230904 | 134100 | 2254288870 | 17250 | 17300 | 17300 | 17240 | 1457 |
| 319 | 20230904 | 134000 | 2229100850 | 17300 | 17270 | 17300 | 17270 | 230 |
| 320 | 20230904 | 133900 | 2225127960 | 17270 | 17280 | 17280 | 17240 | 340 |
| 321 | 20230904 | 133800 | 2219255180 | 17270 | 17240 | 17280 | 17240 | 232 |
| 322 | 20230904 | 133700 | 2215251640 | 17250 | 17240 | 17250 | 17240 | 82 |
| 323 | 20230904 | 133600 | 2213837830 | 17240 | 17230 | 17240 | 17230 | 26 |
| 324 | 20230904 | 133500 | 2213389640 | 17240 | 17190 | 17240 | 17190 | 1268 |
| 325 | 20230904 | 133400 | 2191564100 | 17170 | 17180 | 17190 | 17170 | 473 |
| 326 | 20230904 | 133300 | 2183436140 | 17180 | 17180 | 17180 | 17180 | 101 |
| 327 | 20230904 | 133200 | 2181700960 | 17180 | 17190 | 17190 | 17180 | 111 |
| 328 | 20230904 | 133100 | 2179792950 | 17200 | 17200 | 17200 | 17190 | 15 |
| 329 | 20230904 | 133000 | 2179534990 | 17200 | 17190 | 17200 | 17190 | 118 |
| 330 | 20230904 | 132900 | 2177505910 | 17190 | 17200 | 17200 | 17190 | 258 |
| 331 | 20230904 | 132800 | 2173070830 | 17200 | 17200 | 17200 | 17200 | 11 |
| 332 | 20230904 | 132700 | 2172881630 | 17190 | 17200 | 17200 | 17190 | 129 |
| 333 | 20230904 | 132600 | 2170662850 | 17190 | 17200 | 17200 | 17190 | 92 |
| 334 | 20230904 | 132500 | 2169080460 | 17190 | 17200 | 17200 | 17190 | 154 |
| 335 | 20230904 | 132400 | 2166432200 | 17200 | 17200 | 17200 | 17170 | 197 |
| 336 | 20230904 | 132300 | 2163047550 | 17200 | 17180 | 17200 | 17170 | 530 |
| 337 | 20230904 | 132200 | 2153934750 | 17180 | 17170 | 17180 | 17170 | 203 |
| 338 | 20230904 | 132100 | 2150447240 | 17180 | 17180 | 17180 | 17180 | 258 |
| 339 | 20230904 | 132000 | 2146014800 | 17180 | 17190 | 17190 | 17170 | 211 |
| 340 | 20230904 | 131900 | 2142390620 | 17190 | 17180 | 17190 | 17170 | 487 |
| 341 | 20230904 | 131800 | 2134021760 | 17180 | 17180 | 17180 | 17180 | 246 |
| 342 | 20230904 | 131700 | 2129795480 | 17180 | 17170 | 17180 | 17170 | 426 |
| 343 | 20230904 | 131600 | 2122478210 | 17170 | 17190 | 17190 | 17170 | 394 |
| 344 | 20230904 | 131500 | 2115707740 | 17180 | 17190 | 17190 | 17180 | 190 |
| 345 | 20230904 | 131400 | 2112443520 | 17190 | 17200 | 17200 | 17190 | 57 |
| 346 | 20230904 | 131300 | 2111463680 | 17200 | 17200 | 17210 | 17190 | 2093 |
| 347 | 20230904 | 131200 | 2075465350 | 17210 | 17210 | 17210 | 17200 | 28 |
| 348 | 20230904 | 131100 | 2074983490 | 17210 | 17210 | 17210 | 17200 | 47 |
| 349 | 20230904 | 131000 | 2074174630 | 17210 | 17210 | 17210 | 17200 | 1149 |
| 350 | 20230904 | 130900 | 2054410690 | 17210 | 17200 | 17210 | 17200 | 260 |
| 351 | 20230904 | 130800 | 2049937390 | 17200 | 17210 | 17210 | 17200 | 868 |
| 352 | 20230904 | 130700 | 2034999470 | 17210 | 17210 | 17220 | 17210 | 275 |
| 353 | 20230904 | 130600 | 2030266600 | 17210 | 17220 | 17220 | 17210 | 913 |
| 354 | 20230904 | 130500 | 2014547460 | 17220 | 17220 | 17220 | 17220 | 0 |
| 355 | 20230904 | 130400 | 2014547460 | 17220 | 17230 | 17230 | 17220 | 156 |
| 356 | 20230904 | 130300 | 2011859600 | 17220 | 17220 | 17230 | 17220 | 45 |
| 357 | 20230904 | 130200 | 2011084570 | 17230 | 17230 | 17230 | 17230 | 128 |
| 358 | 20230904 | 130100 | 2008879130 | 17230 | 17260 | 17260 | 17230 | 250 |
| 359 | 20230904 | 130000 | 2004564270 | 17270 | 17240 | 17270 | 17240 | 107 |
| 360 | 20230904 | 125900 | 2002716990 | 17240 | 17230 | 17240 | 17230 | 1162 |
| 361 | 20230904 | 125800 | 1982694980 | 17230 | 17230 | 17230 | 17230 | 214 |
| 362 | 20230904 | 125700 | 1979007760 | 17230 | 17220 | 17230 | 17220 | 344 |
| 363 | 20230904 | 125600 | 1973084070 | 17210 | 17230 | 17230 | 17210 | 87 |
| 364 | 20230904 | 125500 | 1971586070 | 17230 | 17220 | 17230 | 17220 | 88 |
| 365 | 20230904 | 125400 | 1970070280 | 17220 | 17220 | 17220 | 17220 | 13 |
| 366 | 20230904 | 125300 | 1969846420 | 17220 | 17220 | 17220 | 17220 | 410 |
| 367 | 20230904 | 125200 | 1962786220 | 17220 | 17220 | 17220 | 17220 | 27 |
| 368 | 20230904 | 125100 | 1962321280 | 17220 | 17220 | 17220 | 17220 | 160 |
| 369 | 20230904 | 125000 | 1959566080 | 17240 | 17220 | 17240 | 17220 | 237 |
| 370 | 20230904 | 124900 | 1955483110 | 17230 | 17230 | 17230 | 17230 | 10 |
| 371 | 20230904 | 124800 | 1955310810 | 17230 | 17240 | 17240 | 17230 | 189 |
| 372 | 20230904 | 124700 | 1952053000 | 17230 | 17240 | 17240 | 17230 | 72 |
| 373 | 20230904 | 124600 | 1950812340 | 17230 | 17240 | 17240 | 17230 | 206 |
| 374 | 20230904 | 124500 | 1947260960 | 17260 | 17260 | 17260 | 17260 | 103 |
| 375 | 20230904 | 124400 | 1945483180 | 17260 | 17210 | 17260 | 17210 | 2311 |
| 376 | 20230904 | 124300 | 1905671690 | 17220 | 17200 | 17220 | 17200 | 1083 |
| 377 | 20230904 | 124200 | 1887041360 | 17220 | 17210 | 17220 | 17210 | 21 |
| 378 | 20230904 | 124100 | 1886679930 | 17220 | 17220 | 17220 | 17210 | 486 |
| 379 | 20230904 | 124000 | 1878314970 | 17220 | 17230 | 17230 | 17220 | 47 |
| 380 | 20230904 | 123900 | 1877505410 | 17230 | 17250 | 17250 | 17230 | 109 |
| 381 | 20230904 | 123800 | 1875626320 | 17250 | 17260 | 17270 | 17250 | 269 |
| 382 | 20230904 | 123700 | 1870984860 | 17270 | 17260 | 17270 | 17260 | 477 |
| 383 | 20230904 | 123600 | 1862751830 | 17260 | 17270 | 17270 | 17260 | 24 |
| 384 | 20230904 | 123500 | 1862337440 | 17270 | 17270 | 17270 | 17270 | 36 |
| 385 | 20230904 | 123400 | 1861715720 | 17270 | 17270 | 17270 | 17270 | 7 |
| 386 | 20230904 | 123300 | 1861594830 | 17270 | 17270 | 17270 | 17270 | 40 |
| 387 | 20230904 | 123200 | 1860904030 | 17270 | 17270 | 17270 | 17250 | 571 |
| 388 | 20230904 | 123100 | 1851047250 | 17280 | 17280 | 17280 | 17280 | 10 |
| 389 | 20230904 | 123000 | 1850874450 | 17270 | 17270 | 17280 | 17270 | 108 |
| 390 | 20230904 | 122900 | 1849009280 | 17270 | 17270 | 17270 | 17270 | 33 |
| 391 | 20230904 | 122800 | 1848439370 | 17280 | 17280 | 17280 | 17280 | 0 |
| 392 | 20230904 | 122700 | 1848439370 | 17280 | 17280 | 17280 | 17280 | 118 |
| 393 | 20230904 | 122600 | 1846400330 | 17290 | 17300 | 17300 | 17280 | 393 |
| 394 | 20230904 | 122500 | 1839602870 | 17300 | 17300 | 17300 | 17300 | 0 |
| 395 | 20230904 | 122400 | 1839602870 | 17300 | 17300 | 17300 | 17300 | 54 |
| 396 | 20230904 | 122300 | 1838668670 | 17310 | 17310 | 17310 | 17310 | 0 |
| 397 | 20230904 | 122200 | 1838668670 | 17310 | 17310 | 17310 | 17310 | 26 |
| 398 | 20230904 | 122100 | 1838218610 | 17300 | 17310 | 17310 | 17300 | 13 |
| 399 | 20230904 | 122000 | 1837993680 | 17300 | 17300 | 17300 | 17300 | 0 |
| 400 | 20230904 | 121900 | 1837993680 | 17300 | 17300 | 17300 | 17300 | 49 |
| 401 | 20230904 | 121800 | 1837145980 | 17300 | 17300 | 17300 | 17300 | 1 |
| 402 | 20230904 | 121700 | 1837128680 | 17300 | 17310 | 17310 | 17300 | 24 |
| 403 | 20230904 | 121600 | 1836713430 | 17310 | 17310 | 17310 | 17310 | 6 |
| 404 | 20230904 | 121500 | 1836609570 | 17310 | 17310 | 17310 | 17310 | 197 |
| 405 | 20230904 | 121400 | 1833199500 | 17310 | 17310 | 17310 | 17310 | 310 |
| 406 | 20230904 | 121300 | 1827833400 | 17310 | 17310 | 17310 | 17310 | 92 |
| 407 | 20230904 | 121200 | 1826240880 | 17310 | 17310 | 17310 | 17310 | 594 |
| 408 | 20230904 | 121100 | 1815958740 | 17310 | 17310 | 17310 | 17310 | 39 |
| 409 | 20230904 | 121000 | 1815283650 | 17310 | 17310 | 17310 | 17310 | 20 |
| 410 | 20230904 | 120900 | 1814937450 | 17300 | 17300 | 17310 | 17300 | 202 |
| 411 | 20230904 | 120800 | 1811442770 | 17310 | 17310 | 17310 | 17310 | 6 |
| 412 | 20230904 | 120700 | 1811338910 | 17310 | 17310 | 17310 | 17310 | 10 |
| 413 | 20230904 | 120600 | 1811165810 | 17310 | 17310 | 17310 | 17310 | 158 |
| 414 | 20230904 | 120500 | 1808430830 | 17310 | 17320 | 17320 | 17310 | 15 |
| 415 | 20230904 | 120400 | 1808171160 | 17320 | 17320 | 17320 | 17320 | 72 |
| 416 | 20230904 | 120300 | 1806924120 | 17320 | 17320 | 17320 | 17320 | 11 |
| 417 | 20230904 | 120200 | 1806733600 | 17320 | 17320 | 17320 | 17320 | 482 |
| 418 | 20230904 | 120100 | 1798385360 | 17320 | 17320 | 17320 | 17320 | 118 |
| 419 | 20230904 | 120000 | 1796341600 | 17320 | 17310 | 17320 | 17310 | 5 |
| 420 | 20230904 | 115900 | 1796255030 | 17320 | 17310 | 17320 | 17310 | 5 |
| 421 | 20230904 | 115800 | 1796168440 | 17310 | 17320 | 17320 | 17310 | 86 |
| 422 | 20230904 | 115700 | 1794678980 | 17320 | 17320 | 17320 | 17310 | 9 |
| 423 | 20230904 | 115600 | 1794523110 | 17320 | 17310 | 17320 | 17310 | 250 |
| 424 | 20230904 | 115500 | 1790195600 | 17310 | 17310 | 17320 | 17310 | 507 |
| 425 | 20230904 | 115400 | 1781418430 | 17310 | 17310 | 17310 | 17310 | 5 |
| 426 | 20230904 | 115300 | 1781331880 | 17310 | 17310 | 17310 | 17310 | 3 |
| 427 | 20230904 | 115200 | 1781279950 | 17310 | 17310 | 17320 | 17310 | 341 |
| 428 | 20230904 | 115100 | 1775376500 | 17320 | 17310 | 17320 | 17310 | 171 |
| 429 | 20230904 | 115000 | 1772415200 | 17320 | 17310 | 17320 | 17300 | 412 |
| 430 | 20230904 | 114900 | 1765282790 | 17310 | 17300 | 17310 | 17300 | 40 |
| 431 | 20230904 | 114800 | 1764590400 | 17300 | 17300 | 17300 | 17300 | 0 |
| 432 | 20230904 | 114700 | 1764590400 | 17300 | 17270 | 17310 | 17270 | 114 |
| 433 | 20230904 | 114600 | 1762619990 | 17300 | 17300 | 17300 | 17300 | 111 |
| 434 | 20230904 | 114500 | 1760699690 | 17300 | 17300 | 17300 | 17300 | 53 |
| 435 | 20230904 | 114400 | 1759782790 | 17270 | 17270 | 17300 | 17270 | 768 |
| 436 | 20230904 | 114300 | 1746516090 | 17270 | 17260 | 17270 | 17260 | 2 |
| 437 | 20230904 | 114200 | 1746481560 | 17270 | 17270 | 17270 | 17270 | 95 |
| 438 | 20230904 | 114100 | 1744840910 | 17270 | 17270 | 17280 | 17260 | 1044 |
| 439 | 20230904 | 114000 | 1726813620 | 17270 | 17270 | 17270 | 17270 | 2 |
| 440 | 20230904 | 113900 | 1726779080 | 17280 | 17280 | 17280 | 17270 | 27 |
| 441 | 20230904 | 113800 | 1726312540 | 17270 | 17270 | 17270 | 17270 | 27 |
| 442 | 20230904 | 113700 | 1725846250 | 17270 | 17280 | 17280 | 17270 | 41 |
| 443 | 20230904 | 113600 | 1725138060 | 17270 | 17300 | 17300 | 17270 | 165 |
| 444 | 20230904 | 113500 | 1722288240 | 17300 | 17310 | 17310 | 17300 | 55 |
| 445 | 20230904 | 113400 | 1721336210 | 17310 | 17310 | 17310 | 17300 | 59 |
| 446 | 20230904 | 113300 | 1720314930 | 17310 | 17280 | 17310 | 17280 | 397 |
| 447 | 20230904 | 113200 | 1713451620 | 17280 | 17280 | 17280 | 17270 | 96 |
| 448 | 20230904 | 113100 | 1711793240 | 17280 | 17320 | 17320 | 17230 | 734 |
| 449 | 20230904 | 113000 | 1699100220 | 17320 | 17320 | 17330 | 17320 | 144 |
| 450 | 20230904 | 112900 | 1696606130 | 17320 | 17320 | 17320 | 17320 | 159 |
| 451 | 20230904 | 112800 | 1693852250 | 17320 | 17320 | 17320 | 17310 | 393 |
| 452 | 20230904 | 112700 | 1687045600 | 17310 | 17310 | 17310 | 17310 | 2 |
| 453 | 20230904 | 112600 | 1687010980 | 17320 | 17310 | 17320 | 17310 | 9 |
| 454 | 20230904 | 112500 | 1686855120 | 17320 | 17320 | 17320 | 17320 | 0 |
| 455 | 20230904 | 112400 | 1686855120 | 17320 | 17320 | 17320 | 17320 | 282 |
| 456 | 20230904 | 112300 | 1681970880 | 17320 | 17320 | 17320 | 17310 | 302 |
| 457 | 20230904 | 112200 | 1676740260 | 17320 | 17330 | 17330 | 17310 | 93 |
| 458 | 20230904 | 112100 | 1675129330 | 17340 | 17330 | 17340 | 17330 | 2 |
| 459 | 20230904 | 112000 | 1675094660 | 17340 | 17330 | 17340 | 17330 | 32 |
| 460 | 20230904 | 111900 | 1674539790 | 17340 | 17330 | 17340 | 17330 | 55 |
| 461 | 20230904 | 111800 | 1673586100 | 17330 | 17330 | 17340 | 17330 | 393 |
| 462 | 20230904 | 111700 | 1666775400 | 17330 | 17300 | 17330 | 17300 | 511 |
| 463 | 20230904 | 111600 | 1657933370 | 17290 | 17330 | 17330 | 17290 | 197 |
| 464 | 20230904 | 111500 | 1654523620 | 17330 | 17320 | 17330 | 17320 | 207 |
| 465 | 20230904 | 111400 | 1650937830 | 17320 | 17320 | 17320 | 17320 | 3 |
| 466 | 20230904 | 111300 | 1650885870 | 17320 | 17320 | 17320 | 17320 | 387 |
| 467 | 20230904 | 111200 | 1644183030 | 17320 | 17320 | 17330 | 17320 | 321 |
| 468 | 20230904 | 111100 | 1638621580 | 17320 | 17320 | 17320 | 17320 | 126 |
| 469 | 20230904 | 111000 | 1636439260 | 17320 | 17330 | 17330 | 17320 | 76 |
| 470 | 20230904 | 110900 | 1635122910 | 17330 | 17340 | 17350 | 17320 | 664 |
| 471 | 20230904 | 110800 | 1623609670 | 17340 | 17340 | 17340 | 17340 | 110 |
| 472 | 20230904 | 110700 | 1621702270 | 17340 | 17320 | 17340 | 17320 | 291 |
| 473 | 20230904 | 110600 | 1616661050 | 17310 | 17310 | 17320 | 17310 | 259 |
| 474 | 20230904 | 110500 | 1612175700 | 17310 | 17270 | 17310 | 17260 | 1683 |
| 475 | 20230904 | 110400 | 1583087960 | 17270 | 17280 | 17280 | 17270 | 376 |
| 476 | 20230904 | 110300 | 1576592230 | 17270 | 17280 | 17280 | 17270 | 301 |
| 477 | 20230904 | 110200 | 1571393950 | 17280 | 17280 | 17290 | 17280 | 359 |
| 478 | 20230904 | 110100 | 1565189610 | 17280 | 17270 | 17280 | 17270 | 943 |
| 479 | 20230904 | 110000 | 1548894920 | 17280 | 17260 | 17280 | 17260 | 206 |
| 480 | 20230904 | 105900 | 1545339300 | 17270 | 17270 | 17270 | 17260 | 636 |
| 481 | 20230904 | 105800 | 1534355660 | 17260 | 17260 | 17270 | 17260 | 53 |
| 482 | 20230904 | 105700 | 1533440400 | 17260 | 17260 | 17280 | 17260 | 51 |
| 483 | 20230904 | 105600 | 1532559620 | 17260 | 17210 | 17270 | 17210 | 2327 |
| 484 | 20230904 | 105500 | 1492453810 | 17210 | 17210 | 17220 | 17210 | 579 |
| 485 | 20230904 | 105400 | 1482486050 | 17210 | 17180 | 17210 | 17180 | 332 |
| 486 | 20230904 | 105300 | 1476776950 | 17210 | 17160 | 17210 | 17150 | 727 |
| 487 | 20230904 | 105200 | 1464303010 | 17150 | 17170 | 17170 | 17150 | 788 |
| 488 | 20230904 | 105100 | 1450780100 | 17170 | 17170 | 17170 | 17160 | 224 |
| 489 | 20230904 | 105000 | 1446934030 | 17160 | 17150 | 17180 | 17150 | 271 |
| 490 | 20230904 | 104900 | 1442282580 | 17150 | 17150 | 17180 | 17150 | 1054 |
| 491 | 20230904 | 104800 | 1424193290 | 17160 | 17150 | 17160 | 17150 | 29 |
| 492 | 20230904 | 104700 | 1423695780 | 17160 | 17160 | 17170 | 17160 | 130 |
| 493 | 20230904 | 104600 | 1421464920 | 17160 | 17170 | 17180 | 17160 | 259 |
| 494 | 20230904 | 104500 | 1417019060 | 17170 | 17190 | 17190 | 17170 | 14 |
| 495 | 20230904 | 104400 | 1416778530 | 17190 | 17170 | 17190 | 17170 | 470 |
| 496 | 20230904 | 104300 | 1408705770 | 17170 | 17180 | 17180 | 17150 | 2075 |
| 497 | 20230904 | 104200 | 1373100880 | 17190 | 17190 | 17200 | 17180 | 287 |
| 498 | 20230904 | 104100 | 1368167990 | 17200 | 17200 | 17200 | 17190 | 56 |
| 499 | 20230904 | 104000 | 1367204820 | 17200 | 17200 | 17200 | 17200 | 303 |
| 500 | 20230904 | 103900 | 1361993220 | 17200 | 17200 | 17210 | 17200 | 387 |
| 501 | 20230904 | 103800 | 1355336510 | 17200 | 17210 | 17210 | 17200 | 12 |
| 502 | 20230904 | 103700 | 1355130030 | 17200 | 17210 | 17210 | 17200 | 295 |
| 503 | 20230904 | 103600 | 1350053100 | 17210 | 17230 | 17230 | 17210 | 9 |
| 504 | 20230904 | 103500 | 1349898050 | 17200 | 17180 | 17200 | 17180 | 1384 |
| 505 | 20230904 | 103400 | 1326095810 | 17160 | 17160 | 17200 | 17150 | 2596 |
| 506 | 20230904 | 103300 | 1281520650 | 17160 | 17170 | 17170 | 17160 | 264 |
| 507 | 20230904 | 103200 | 1276989110 | 17180 | 17170 | 17180 | 17170 | 188 |
| 508 | 20230904 | 103100 | 1273760610 | 17170 | 17190 | 17190 | 17170 | 42 |
| 509 | 20230904 | 103000 | 1273038920 | 17190 | 17190 | 17190 | 17190 | 2 |
| 510 | 20230904 | 102900 | 1273004540 | 17190 | 17210 | 17210 | 17190 | 563 |
| 511 | 20230904 | 102800 | 1263320890 | 17210 | 17220 | 17220 | 17210 | 699 |
| 512 | 20230904 | 102700 | 1251289670 | 17210 | 17220 | 17220 | 17210 | 250 |
| 513 | 20230904 | 102600 | 1246984820 | 17220 | 17200 | 17220 | 17200 | 940 |
| 514 | 20230904 | 102500 | 1230807290 | 17200 | 17200 | 17210 | 17200 | 170 |
| 515 | 20230904 | 102400 | 1227883250 | 17200 | 17200 | 17200 | 17200 | 4 |
| 516 | 20230904 | 102300 | 1227814450 | 17200 | 17200 | 17210 | 17200 | 16 |
| 517 | 20230904 | 102200 | 1227539230 | 17210 | 17210 | 17210 | 17200 | 61 |
| 518 | 20230904 | 102100 | 1226489430 | 17210 | 17240 | 17240 | 17210 | 33 |
| 519 | 20230904 | 102000 | 1225920920 | 17250 | 17260 | 17270 | 17240 | 312 |
| 520 | 20230904 | 101900 | 1220535890 | 17220 | 17160 | 17240 | 17150 | 2816 |
| 521 | 20230904 | 101800 | 1172091490 | 17160 | 17140 | 17160 | 17140 | 606 |
| 522 | 20230904 | 101700 | 1161699390 | 17140 | 17160 | 17170 | 17140 | 593 |
| 523 | 20230904 | 101600 | 1151526240 | 17160 | 17150 | 17180 | 17150 | 1220 |
| 524 | 20230904 | 101500 | 1130598150 | 17160 | 17170 | 17180 | 17160 | 972 |
| 525 | 20230904 | 101400 | 1113912800 | 17170 | 17190 | 17190 | 17170 | 867 |
| 526 | 20230904 | 101300 | 1099012620 | 17200 | 17180 | 17200 | 17180 | 328 |
| 527 | 20230904 | 101200 | 1093375890 | 17180 | 17160 | 17180 | 17160 | 308 |
| 528 | 20230904 | 101100 | 1088088150 | 17160 | 17180 | 17180 | 17160 | 855 |
| 529 | 20230904 | 101000 | 1073403870 | 17200 | 17210 | 17210 | 17190 | 1377 |
| 530 | 20230904 | 100900 | 1049718300 | 17210 | 17230 | 17230 | 17200 | 1360 |
| 531 | 20230904 | 100800 | 1026308170 | 17220 | 17220 | 17230 | 17220 | 94 |
| 532 | 20230904 | 100700 | 1024689480 | 17220 | 17220 | 17230 | 17220 | 190 |
| 533 | 20230904 | 100600 | 1021417610 | 17220 | 17220 | 17230 | 17220 | 245 |
| 534 | 20230904 | 100500 | 1017197290 | 17220 | 17220 | 17240 | 17220 | 306 |
| 535 | 20230904 | 100400 | 1011927150 | 17220 | 17240 | 17250 | 17220 | 1185 |
| 536 | 20230904 | 100300 | 991497730 | 17240 | 17250 | 17250 | 17240 | 626 |
| 537 | 20230904 | 100200 | 980699990 | 17250 | 17260 | 17260 | 17250 | 195 |
| 538 | 20230904 | 100100 | 977334320 | 17260 | 17270 | 17280 | 17260 | 1235 |
| 539 | 20230904 | 100000 | 956011090 | 17270 | 17270 | 17280 | 17270 | 251 |
| 540 | 20230904 | 095900 | 951673870 | 17280 | 17280 | 17280 | 17270 | 677 |
| 541 | 20230904 | 095800 | 939979370 | 17280 | 17270 | 17280 | 17250 | 1522 |
| 542 | 20230904 | 095700 | 913705280 | 17270 | 17260 | 17280 | 17260 | 1461 |
| 543 | 20230904 | 095600 | 888474430 | 17270 | 17280 | 17290 | 17260 | 1280 |
| 544 | 20230904 | 095500 | 866365540 | 17280 | 17300 | 17300 | 17280 | 75 |
| 545 | 20230904 | 095400 | 865068930 | 17290 | 17300 | 17300 | 17290 | 1014 |
| 546 | 20230904 | 095300 | 847536860 | 17300 | 17300 | 17300 | 17290 | 121 |
| 547 | 20230904 | 095200 | 845444660 | 17300 | 17290 | 17300 | 17290 | 399 |
| 548 | 20230904 | 095100 | 838542040 | 17300 | 17350 | 17350 | 17290 | 6287 |
| 549 | 20230904 | 095000 | 729703240 | 17350 | 17330 | 17350 | 17320 | 342 |
| 550 | 20230904 | 094900 | 723774850 | 17330 | 17320 | 17330 | 17320 | 482 |
| 551 | 20230904 | 094800 | 715422790 | 17320 | 17350 | 17350 | 17320 | 788 |
| 552 | 20230904 | 094700 | 701756030 | 17350 | 17350 | 17360 | 17350 | 383 |
| 553 | 20230904 | 094600 | 695110550 | 17360 | 17360 | 17360 | 17350 | 937 |
| 554 | 20230904 | 094500 | 678846270 | 17360 | 17370 | 17370 | 17360 | 62 |
| 555 | 20230904 | 094400 | 677769900 | 17360 | 17360 | 17370 | 17360 | 1204 |
| 556 | 20230904 | 094300 | 656867380 | 17370 | 17390 | 17390 | 17370 | 359 |
| 557 | 20230904 | 094200 | 650630470 | 17400 | 17380 | 17400 | 17370 | 1068 |
| 558 | 20230904 | 094100 | 632070010 | 17380 | 17390 | 17390 | 17370 | 479 |
| 559 | 20230904 | 094000 | 623746560 | 17390 | 17400 | 17400 | 17390 | 10 |
| 560 | 20230904 | 093900 | 623572640 | 17400 | 17390 | 17400 | 17380 | 544 |
| 561 | 20230904 | 093800 | 614112220 | 17390 | 17400 | 17400 | 17390 | 258 |
| 562 | 20230904 | 093700 | 609625290 | 17400 | 17380 | 17400 | 17380 | 641 |
| 563 | 20230904 | 093600 | 598479290 | 17380 | 17400 | 17400 | 17380 | 425 |
| 564 | 20230904 | 093500 | 591088380 | 17390 | 17390 | 17400 | 17390 | 291 |
| 565 | 20230904 | 093400 | 586025690 | 17400 | 17410 | 17410 | 17370 | 807 |
| 566 | 20230904 | 093300 | 571984370 | 17420 | 17420 | 17420 | 17390 | 643 |
| 567 | 20230904 | 093200 | 560799010 | 17430 | 17430 | 17440 | 17430 | 277 |
| 568 | 20230904 | 093100 | 555968540 | 17430 | 17430 | 17430 | 17390 | 1326 |
| 569 | 20230904 | 093000 | 532885290 | 17430 | 17390 | 17430 | 17390 | 562 |
| 570 | 20230904 | 092900 | 523109870 | 17380 | 17390 | 17390 | 17380 | 232 |
| 571 | 20230904 | 092800 | 519077510 | 17390 | 17380 | 17390 | 17370 | 545 |
| 572 | 20230904 | 092700 | 509607660 | 17390 | 17360 | 17420 | 17360 | 924 |
| 573 | 20230904 | 092600 | 493546570 | 17390 | 17490 | 17490 | 17390 | 907 |
| 574 | 20230904 | 092500 | 477736620 | 17490 | 17500 | 17500 | 17440 | 389 |
| 575 | 20230904 | 092400 | 470943440 | 17500 | 17460 | 17530 | 17460 | 783 |
| 576 | 20230904 | 092300 | 457251480 | 17450 | 17550 | 17560 | 17450 | 1446 |
| 577 | 20230904 | 092200 | 431894150 | 17560 | 17560 | 17560 | 17550 | 199 |
| 578 | 20230904 | 092100 | 428400920 | 17560 | 17570 | 17580 | 17540 | 614 |
| 579 | 20230904 | 092000 | 417625880 | 17580 | 17580 | 17590 | 17580 | 142 |
| 580 | 20230904 | 091900 | 415129440 | 17580 | 17570 | 17590 | 17530 | 1868 |
| 581 | 20230904 | 091800 | 382287130 | 17570 | 17500 | 17570 | 17490 | 3179 |
| 582 | 20230904 | 091700 | 326539020 | 17500 | 17380 | 17500 | 17330 | 1927 |
| 583 | 20230904 | 091600 | 292932570 | 17380 | 17380 | 17380 | 17320 | 870 |
| 584 | 20230904 | 091500 | 277855670 | 17380 | 17420 | 17420 | 17380 | 390 |
| 585 | 20230904 | 091400 | 271074820 | 17430 | 17450 | 17460 | 17420 | 107 |
| 586 | 20230904 | 091300 | 269208050 | 17460 | 17370 | 17460 | 17370 | 1030 |
| 587 | 20230904 | 091200 | 251293380 | 17380 | 17390 | 17390 | 17380 | 496 |
| 588 | 20230904 | 091100 | 242672200 | 17390 | 17470 | 17470 | 17380 | 964 |
| 589 | 20230904 | 091000 | 225890210 | 17470 | 17440 | 17470 | 17440 | 709 |
| 590 | 20230904 | 090900 | 213521200 | 17450 | 17440 | 17450 | 17410 | 658 |
| 591 | 20230904 | 090800 | 202045740 | 17450 | 17450 | 17500 | 17450 | 562 |
| 592 | 20230904 | 090700 | 192234020 | 17530 | 17450 | 17530 | 17450 | 2017 |
| 593 | 20230904 | 090600 | 156979680 | 17450 | 17470 | 17480 | 17450 | 263 |
| 594 | 20230904 | 090500 | 152388320 | 17480 | 17480 | 17490 | 17480 | 457 |
| 595 | 20230904 | 090400 | 144399890 | 17390 | 17460 | 17470 | 17380 | 532 |
| 596 | 20230904 | 090300 | 135115820 | 17370 | 17310 | 17440 | 17310 | 3046 |
| 597 | 20230904 | 090200 | 82232500 | 17310 | 17360 | 17420 | 17300 | 1791 |
| 598 | 20230904 | 090100 | 51206760 | 17420 | 17370 | 17440 | 17350 | 1024 |
| 599 | 20230904 | 090000 | 33420040 | 17440 | 17370 | 17450 | 17360 | 1924 |