32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 190900 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 1603 |
| 3 | 20230905 | 190800 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 4 | 20230905 | 190700 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 5 | 20230905 | 190600 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 6 | 20230905 | 190500 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 7 | 20230905 | 190400 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 8 | 20230905 | 190300 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 9 | 20230905 | 190200 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 10 | 20230905 | 190100 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 11 | 20230905 | 190000 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 12 | 20230905 | 185900 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 13 | 20230905 | 185800 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 14 | 20230905 | 185700 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 15 | 20230905 | 185600 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 16 | 20230905 | 185500 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 17 | 20230905 | 185400 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 18 | 20230905 | 185300 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 19 | 20230905 | 185200 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 20 | 20230905 | 185100 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 21 | 20230905 | 185000 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 22 | 20230905 | 184900 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 23 | 20230905 | 184800 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 24 | 20230905 | 184700 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 25 | 20230905 | 184600 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 26 | 20230905 | 184500 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 27 | 20230905 | 184400 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 28 | 20230905 | 184300 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 29 | 20230905 | 184200 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 30 | 20230905 | 184100 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 31 | 20230905 | 184000 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 32 | 20230905 | 183900 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 1603 |
| 33 | 20230905 | 183800 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 34 | 20230905 | 183700 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 35 | 20230905 | 183600 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 36 | 20230905 | 183500 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 37 | 20230905 | 183400 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 38 | 20230905 | 183300 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 39 | 20230905 | 183200 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 40 | 20230905 | 183100 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 41 | 20230905 | 183000 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 42 | 20230905 | 182900 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 43 | 20230905 | 182800 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 44 | 20230905 | 182700 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 45 | 20230905 | 182600 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 46 | 20230905 | 182500 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 47 | 20230905 | 182400 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 48 | 20230905 | 182300 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 49 | 20230905 | 182200 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 50 | 20230905 | 182100 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 51 | 20230905 | 182000 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 52 | 20230905 | 181900 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 53 | 20230905 | 181800 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 54 | 20230905 | 181700 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 55 | 20230905 | 181600 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 56 | 20230905 | 181500 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 57 | 20230905 | 181400 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 58 | 20230905 | 181300 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 59 | 20230905 | 181200 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 60 | 20230905 | 181100 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 61 | 20230905 | 181000 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 62 | 20230905 | 180900 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 1603 |
| 63 | 20230905 | 180800 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 64 | 20230905 | 180700 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 65 | 20230905 | 180600 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 66 | 20230905 | 180500 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 67 | 20230905 | 180400 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 68 | 20230905 | 180300 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 69 | 20230905 | 180200 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 70 | 20230905 | 180100 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 71 | 20230905 | 180000 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 72 | 20230905 | 175900 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 73 | 20230905 | 175800 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 74 | 20230905 | 175700 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 75 | 20230905 | 175600 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 76 | 20230905 | 175500 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 77 | 20230905 | 175400 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 78 | 20230905 | 175300 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 79 | 20230905 | 175200 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 80 | 20230905 | 175100 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 81 | 20230905 | 175000 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 82 | 20230905 | 174900 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 83 | 20230905 | 174800 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 84 | 20230905 | 174700 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 85 | 20230905 | 174600 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 86 | 20230905 | 174500 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 87 | 20230905 | 174400 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 88 | 20230905 | 174300 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 89 | 20230905 | 174200 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 90 | 20230905 | 174100 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 91 | 20230905 | 174000 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 92 | 20230905 | 173900 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 1603 |
| 93 | 20230905 | 173800 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 94 | 20230905 | 173700 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 95 | 20230905 | 173600 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 96 | 20230905 | 173500 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 97 | 20230905 | 173400 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 98 | 20230905 | 173300 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 99 | 20230905 | 173200 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 100 | 20230905 | 173100 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 101 | 20230905 | 173000 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 102 | 20230905 | 172900 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 103 | 20230905 | 172800 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 104 | 20230905 | 172700 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 105 | 20230905 | 172600 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 106 | 20230905 | 172500 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 107 | 20230905 | 172400 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 108 | 20230905 | 172300 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 109 | 20230905 | 172200 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 110 | 20230905 | 172100 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 111 | 20230905 | 172000 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 112 | 20230905 | 171900 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 113 | 20230905 | 171800 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 114 | 20230905 | 171700 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 115 | 20230905 | 171600 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 116 | 20230905 | 171500 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 117 | 20230905 | 171400 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 118 | 20230905 | 171300 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 119 | 20230905 | 171200 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 120 | 20230905 | 171100 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 121 | 20230905 | 171000 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 122 | 20230905 | 170900 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 1603 |
| 123 | 20230905 | 170800 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 124 | 20230905 | 170700 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 125 | 20230905 | 170600 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 126 | 20230905 | 170500 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 127 | 20230905 | 170400 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 128 | 20230905 | 170300 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 129 | 20230905 | 170200 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 130 | 20230905 | 170100 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 131 | 20230905 | 170000 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 132 | 20230905 | 165900 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 133 | 20230905 | 165800 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 134 | 20230905 | 165700 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 135 | 20230905 | 165600 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 136 | 20230905 | 165500 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 137 | 20230905 | 165400 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 138 | 20230905 | 165300 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 139 | 20230905 | 165200 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 140 | 20230905 | 165100 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 141 | 20230905 | 165000 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 142 | 20230905 | 164900 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 143 | 20230905 | 164800 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 144 | 20230905 | 164700 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 145 | 20230905 | 164600 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 146 | 20230905 | 164500 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 147 | 20230905 | 164400 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 148 | 20230905 | 164300 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 149 | 20230905 | 164200 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 150 | 20230905 | 164100 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 151 | 20230905 | 164000 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 152 | 20230905 | 163900 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 1603 |
| 153 | 20230905 | 163800 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 154 | 20230905 | 163700 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 155 | 20230905 | 163600 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 156 | 20230905 | 163500 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 157 | 20230905 | 163400 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 158 | 20230905 | 163300 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 159 | 20230905 | 163200 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 160 | 20230905 | 163100 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 161 | 20230905 | 163000 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 162 | 20230905 | 162900 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 163 | 20230905 | 162800 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 164 | 20230905 | 162700 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 165 | 20230905 | 162600 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 166 | 20230905 | 162500 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 167 | 20230905 | 162400 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 168 | 20230905 | 162300 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 169 | 20230905 | 162200 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 170 | 20230905 | 162100 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 171 | 20230905 | 162000 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 172 | 20230905 | 161900 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 173 | 20230905 | 161800 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 174 | 20230905 | 161700 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 175 | 20230905 | 161600 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 176 | 20230905 | 161500 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 177 | 20230905 | 161400 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 178 | 20230905 | 161300 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 179 | 20230905 | 161200 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 180 | 20230905 | 161100 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 181 | 20230905 | 161000 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 182 | 20230905 | 160900 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 1603 |
| 183 | 20230905 | 160800 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 184 | 20230905 | 160700 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 185 | 20230905 | 160600 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 186 | 20230905 | 160500 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 187 | 20230905 | 160400 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 188 | 20230905 | 160300 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 189 | 20230905 | 160200 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 190 | 20230905 | 160100 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 191 | 20230905 | 160000 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 192 | 20230905 | 155900 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 193 | 20230905 | 155800 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 194 | 20230905 | 155700 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 195 | 20230905 | 155600 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 196 | 20230905 | 155500 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 197 | 20230905 | 155400 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 198 | 20230905 | 155300 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 199 | 20230905 | 155200 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 200 | 20230905 | 155100 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 201 | 20230905 | 155000 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 202 | 20230905 | 154900 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 203 | 20230905 | 154800 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 204 | 20230905 | 154700 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 205 | 20230905 | 154600 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 206 | 20230905 | 154500 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 207 | 20230905 | 154400 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 208 | 20230905 | 154300 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 209 | 20230905 | 154200 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 210 | 20230905 | 154100 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 211 | 20230905 | 154000 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 212 | 20230905 | 153900 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 1603 |
| 213 | 20230905 | 153800 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 214 | 20230905 | 153700 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 215 | 20230905 | 153600 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 216 | 20230905 | 153500 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 217 | 20230905 | 153400 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 218 | 20230905 | 153300 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 219 | 20230905 | 153200 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 220 | 20230905 | 153100 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 0 |
| 221 | 20230905 | 153000 | 3411262990 | 16190 | 16190 | 16190 | 16190 | 1603 |
| 222 | 20230905 | 152900 | 3385310420 | 16190 | 16190 | 16190 | 16190 | 0 |
| 223 | 20230905 | 152800 | 3385310420 | 16190 | 16190 | 16190 | 16190 | 0 |
| 224 | 20230905 | 152700 | 3385310420 | 16190 | 16190 | 16190 | 16190 | 0 |
| 225 | 20230905 | 152600 | 3385310420 | 16190 | 16190 | 16190 | 16190 | 0 |
| 226 | 20230905 | 152500 | 3385310420 | 16190 | 16190 | 16190 | 16190 | 0 |
| 227 | 20230905 | 152400 | 3385310420 | 16190 | 16190 | 16190 | 16190 | 0 |
| 228 | 20230905 | 152300 | 3385310420 | 16190 | 16190 | 16190 | 16190 | 0 |
| 229 | 20230905 | 152200 | 3385310420 | 16190 | 16190 | 16190 | 16190 | 0 |
| 230 | 20230905 | 152100 | 3385310420 | 16190 | 16190 | 16190 | 16190 | 0 |
| 231 | 20230905 | 152000 | 3385310420 | 16190 | 16190 | 16190 | 16190 | 0 |
| 232 | 20230905 | 151900 | 3385310420 | 16190 | 16210 | 16210 | 16190 | 3852 |
| 233 | 20230905 | 151800 | 3322914320 | 16210 | 16210 | 16210 | 16200 | 313 |
| 234 | 20230905 | 151700 | 3317842930 | 16200 | 16210 | 16220 | 16200 | 419 |
| 235 | 20230905 | 151600 | 3311050200 | 16210 | 16210 | 16210 | 16210 | 239 |
| 236 | 20230905 | 151500 | 3307176010 | 16200 | 16200 | 16210 | 16200 | 205 |
| 237 | 20230905 | 151400 | 3303853190 | 16200 | 16200 | 16200 | 16200 | 11 |
| 238 | 20230905 | 151300 | 3303674990 | 16200 | 16200 | 16210 | 16200 | 93 |
| 239 | 20230905 | 151200 | 3302168290 | 16210 | 16210 | 16210 | 16200 | 577 |
| 240 | 20230905 | 151100 | 3292815230 | 16200 | 16210 | 16210 | 16200 | 65 |
| 241 | 20230905 | 151000 | 3291762170 | 16200 | 16190 | 16200 | 16190 | 785 |
| 242 | 20230905 | 150900 | 3279048510 | 16190 | 16190 | 16190 | 16190 | 447 |
| 243 | 20230905 | 150800 | 3271811580 | 16180 | 16180 | 16180 | 16180 | 11 |
| 244 | 20230905 | 150700 | 3271633600 | 16180 | 16190 | 16190 | 16180 | 36 |
| 245 | 20230905 | 150600 | 3271050980 | 16180 | 16180 | 16180 | 16170 | 630 |
| 246 | 20230905 | 150500 | 3260857680 | 16180 | 16180 | 16180 | 16180 | 325 |
| 247 | 20230905 | 150400 | 3255599180 | 16190 | 16190 | 16190 | 16180 | 228 |
| 248 | 20230905 | 150300 | 3251908710 | 16190 | 16190 | 16190 | 16190 | 92 |
| 249 | 20230905 | 150200 | 3250419230 | 16190 | 16180 | 16190 | 16180 | 34 |
| 250 | 20230905 | 150100 | 3249868990 | 16180 | 16180 | 16190 | 16180 | 59 |
| 251 | 20230905 | 150000 | 3248914360 | 16210 | 16210 | 16210 | 16210 | 2 |
| 252 | 20230905 | 145900 | 3248881940 | 16180 | 16210 | 16210 | 16180 | 2726 |
| 253 | 20230905 | 145800 | 3204736520 | 16200 | 16210 | 16210 | 16200 | 1812 |
| 254 | 20230905 | 145700 | 3175376530 | 16210 | 16210 | 16210 | 16200 | 532 |
| 255 | 20230905 | 145600 | 3166753980 | 16210 | 16210 | 16210 | 16210 | 47 |
| 256 | 20230905 | 145500 | 3165992110 | 16210 | 16220 | 16220 | 16210 | 13 |
| 257 | 20230905 | 145400 | 3165781360 | 16210 | 16210 | 16220 | 16200 | 90 |
| 258 | 20230905 | 145300 | 3164322630 | 16200 | 16210 | 16210 | 16200 | 24 |
| 259 | 20230905 | 145200 | 3163933740 | 16210 | 16220 | 16220 | 16210 | 254 |
| 260 | 20230905 | 145100 | 3159814810 | 16210 | 16200 | 16210 | 16200 | 971 |
| 261 | 20230905 | 145000 | 3144081080 | 16210 | 16210 | 16210 | 16210 | 275 |
| 262 | 20230905 | 144900 | 3139623330 | 16200 | 16200 | 16200 | 16200 | 262 |
| 263 | 20230905 | 144800 | 3135378930 | 16200 | 16200 | 16210 | 16200 | 302 |
| 264 | 20230905 | 144700 | 3130484930 | 16210 | 16210 | 16210 | 16210 | 163 |
| 265 | 20230905 | 144600 | 3127842700 | 16220 | 16220 | 16230 | 16220 | 618 |
| 266 | 20230905 | 144500 | 3117818650 | 16220 | 16210 | 16220 | 16210 | 36 |
| 267 | 20230905 | 144400 | 3117234840 | 16210 | 16200 | 16210 | 16200 | 22 |
| 268 | 20230905 | 144300 | 3116878230 | 16200 | 16200 | 16200 | 16200 | 22 |
| 269 | 20230905 | 144200 | 3116521830 | 16200 | 16210 | 16210 | 16200 | 26 |
| 270 | 20230905 | 144100 | 3116100620 | 16220 | 16200 | 16220 | 16200 | 111 |
| 271 | 20230905 | 144000 | 3114301370 | 16210 | 16210 | 16210 | 16200 | 706 |
| 272 | 20230905 | 143900 | 3102861900 | 16210 | 16210 | 16210 | 16210 | 38 |
| 273 | 20230905 | 143800 | 3102245920 | 16210 | 16210 | 16220 | 16210 | 79 |
| 274 | 20230905 | 143700 | 3100965250 | 16200 | 16200 | 16210 | 16200 | 73 |
| 275 | 20230905 | 143600 | 3099782630 | 16200 | 16190 | 16210 | 16190 | 83 |
| 276 | 20230905 | 143500 | 3098438040 | 16190 | 16190 | 16190 | 16190 | 91 |
| 277 | 20230905 | 143400 | 3096964750 | 16190 | 16190 | 16190 | 16190 | 48 |
| 278 | 20230905 | 143300 | 3096187630 | 16190 | 16190 | 16190 | 16190 | 43 |
| 279 | 20230905 | 143200 | 3095491460 | 16190 | 16190 | 16200 | 16180 | 164 |
| 280 | 20230905 | 143100 | 3092836390 | 16190 | 16190 | 16190 | 16190 | 120 |
| 281 | 20230905 | 143000 | 3090893590 | 16190 | 16200 | 16200 | 16190 | 224 |
| 282 | 20230905 | 142900 | 3087265010 | 16200 | 16200 | 16200 | 16200 | 11 |
| 283 | 20230905 | 142800 | 3087086810 | 16200 | 16200 | 16200 | 16200 | 33 |
| 284 | 20230905 | 142700 | 3086552210 | 16220 | 16200 | 16220 | 16200 | 97 |
| 285 | 20230905 | 142600 | 3084980670 | 16290 | 16290 | 16290 | 16290 | 0 |
| 286 | 20230905 | 142500 | 3084980670 | 16290 | 16190 | 16300 | 16190 | 1242 |
| 287 | 20230905 | 142400 | 3064829190 | 16190 | 16180 | 16200 | 16180 | 74 |
| 288 | 20230905 | 142300 | 3063630930 | 16190 | 16170 | 16190 | 16170 | 131 |
| 289 | 20230905 | 142200 | 3061512580 | 16170 | 16180 | 16180 | 16170 | 28 |
| 290 | 20230905 | 142100 | 3061059710 | 16190 | 16160 | 16190 | 16160 | 290 |
| 291 | 20230905 | 142000 | 3056367640 | 16170 | 16160 | 16170 | 16160 | 132 |
| 292 | 20230905 | 141900 | 3054234320 | 16160 | 16170 | 16170 | 16160 | 156 |
| 293 | 20230905 | 141800 | 3051712740 | 16180 | 16190 | 16190 | 16170 | 237 |
| 294 | 20230905 | 141700 | 3047875960 | 16190 | 16200 | 16200 | 16160 | 567 |
| 295 | 20230905 | 141600 | 3038699490 | 16200 | 16210 | 16210 | 16200 | 208 |
| 296 | 20230905 | 141500 | 3035328480 | 16300 | 16200 | 16300 | 16200 | 639 |
| 297 | 20230905 | 141400 | 3024942840 | 16200 | 16210 | 16210 | 16200 | 46 |
| 298 | 20230905 | 141300 | 3024197590 | 16200 | 16220 | 16220 | 16200 | 515 |
| 299 | 20230905 | 141200 | 3015851330 | 16220 | 16200 | 16220 | 16200 | 172 |
| 300 | 20230905 | 141100 | 3013063710 | 16200 | 16240 | 16240 | 16200 | 351 |
| 301 | 20230905 | 141000 | 3007372390 | 16240 | 16270 | 16290 | 16240 | 853 |
| 302 | 20230905 | 140900 | 2993499540 | 16270 | 16280 | 16280 | 16270 | 227 |
| 303 | 20230905 | 140800 | 2989804750 | 16290 | 16290 | 16300 | 16290 | 59 |
| 304 | 20230905 | 140700 | 2988843630 | 16290 | 16290 | 16300 | 16290 | 217 |
| 305 | 20230905 | 140600 | 2985308690 | 16300 | 16320 | 16320 | 16290 | 1183 |
| 306 | 20230905 | 140500 | 2966022410 | 16330 | 16360 | 16360 | 16330 | 702 |
| 307 | 20230905 | 140400 | 2954556800 | 16370 | 16370 | 16370 | 16370 | 31 |
| 308 | 20230905 | 140300 | 2954049330 | 16370 | 16390 | 16400 | 16370 | 76 |
| 309 | 20230905 | 140200 | 2952803240 | 16400 | 16410 | 16410 | 16400 | 4 |
| 310 | 20230905 | 140100 | 2952737620 | 16410 | 16390 | 16420 | 16390 | 5554 |
| 311 | 20230905 | 140000 | 2861661520 | 16390 | 16340 | 16390 | 16340 | 3303 |
| 312 | 20230905 | 135900 | 2807566030 | 16350 | 16360 | 16360 | 16350 | 673 |
| 313 | 20230905 | 135800 | 2796561160 | 16370 | 16350 | 16370 | 16350 | 189 |
| 314 | 20230905 | 135700 | 2793468960 | 16360 | 16360 | 16360 | 16360 | 316 |
| 315 | 20230905 | 135600 | 2788299200 | 16360 | 16350 | 16360 | 16350 | 48 |
| 316 | 20230905 | 135500 | 2787514020 | 16350 | 16340 | 16350 | 16340 | 119 |
| 317 | 20230905 | 135400 | 2785568380 | 16350 | 16350 | 16350 | 16350 | 281 |
| 318 | 20230905 | 135300 | 2780974030 | 16350 | 16350 | 16350 | 16340 | 132 |
| 319 | 20230905 | 135200 | 2778815880 | 16350 | 16360 | 16360 | 16340 | 644 |
| 320 | 20230905 | 135100 | 2768286310 | 16360 | 16360 | 16360 | 16360 | 70 |
| 321 | 20230905 | 135000 | 2767141110 | 16350 | 16360 | 16360 | 16350 | 603 |
| 322 | 20230905 | 134900 | 2757276180 | 16370 | 16360 | 16370 | 16360 | 470 |
| 323 | 20230905 | 134800 | 2749586970 | 16370 | 16360 | 16370 | 16360 | 241 |
| 324 | 20230905 | 134700 | 2745642900 | 16360 | 16370 | 16370 | 16360 | 281 |
| 325 | 20230905 | 134600 | 2741043210 | 16370 | 16370 | 16370 | 16370 | 71 |
| 326 | 20230905 | 134500 | 2739880940 | 16370 | 16360 | 16370 | 16360 | 453 |
| 327 | 20230905 | 134400 | 2732466100 | 16370 | 16380 | 16380 | 16370 | 791 |
| 328 | 20230905 | 134300 | 2719514400 | 16380 | 16380 | 16380 | 16380 | 319 |
| 329 | 20230905 | 134200 | 2714289180 | 16380 | 16380 | 16380 | 16380 | 234 |
| 330 | 20230905 | 134100 | 2710456260 | 16380 | 16380 | 16380 | 16380 | 305 |
| 331 | 20230905 | 134000 | 2705460360 | 16380 | 16370 | 16380 | 16370 | 323 |
| 332 | 20230905 | 133900 | 2700170280 | 16370 | 16370 | 16370 | 16370 | 109 |
| 333 | 20230905 | 133800 | 2698385950 | 16370 | 16380 | 16380 | 16370 | 165 |
| 334 | 20230905 | 133700 | 2695683460 | 16380 | 16350 | 16380 | 16350 | 2733 |
| 335 | 20230905 | 133600 | 2650979960 | 16350 | 16340 | 16350 | 16340 | 2360 |
| 336 | 20230905 | 133500 | 2612404230 | 16330 | 16320 | 16330 | 16320 | 611 |
| 337 | 20230905 | 133400 | 2602427600 | 16330 | 16330 | 16330 | 16330 | 70 |
| 338 | 20230905 | 133300 | 2601284500 | 16320 | 16320 | 16330 | 16320 | 273 |
| 339 | 20230905 | 133200 | 2596828460 | 16330 | 16330 | 16330 | 16330 | 108 |
| 340 | 20230905 | 133100 | 2595064820 | 16330 | 16330 | 16330 | 16330 | 144 |
| 341 | 20230905 | 133000 | 2592713300 | 16330 | 16330 | 16330 | 16320 | 440 |
| 342 | 20230905 | 132900 | 2585528110 | 16320 | 16330 | 16330 | 16320 | 409 |
| 343 | 20230905 | 132800 | 2578850510 | 16340 | 16340 | 16340 | 16330 | 197 |
| 344 | 20230905 | 132700 | 2575631750 | 16340 | 16340 | 16340 | 16340 | 84 |
| 345 | 20230905 | 132600 | 2574259190 | 16340 | 16340 | 16340 | 16320 | 261 |
| 346 | 20230905 | 132500 | 2569994660 | 16320 | 16330 | 16340 | 16320 | 66 |
| 347 | 20230905 | 132400 | 2568916720 | 16340 | 16340 | 16340 | 16330 | 173 |
| 348 | 20230905 | 132300 | 2566089920 | 16340 | 16340 | 16350 | 16340 | 329 |
| 349 | 20230905 | 132200 | 2560711590 | 16350 | 16350 | 16350 | 16350 | 3 |
| 350 | 20230905 | 132100 | 2560662540 | 16340 | 16340 | 16350 | 16330 | 132 |
| 351 | 20230905 | 132000 | 2558505060 | 16340 | 16340 | 16340 | 16340 | 68 |
| 352 | 20230905 | 131900 | 2557393940 | 16340 | 16340 | 16340 | 16340 | 360 |
| 353 | 20230905 | 131800 | 2551511540 | 16350 | 16350 | 16350 | 16350 | 233 |
| 354 | 20230905 | 131700 | 2547701990 | 16350 | 16340 | 16350 | 16330 | 163 |
| 355 | 20230905 | 131600 | 2545038730 | 16340 | 16320 | 16340 | 16320 | 239 |
| 356 | 20230905 | 131500 | 2541135560 | 16320 | 16330 | 16330 | 16310 | 11 |
| 357 | 20230905 | 131400 | 2540956040 | 16340 | 16340 | 16340 | 16330 | 163 |
| 358 | 20230905 | 131300 | 2538292920 | 16330 | 16330 | 16340 | 16330 | 228 |
| 359 | 20230905 | 131200 | 2534567800 | 16330 | 16340 | 16340 | 16330 | 821 |
| 360 | 20230905 | 131100 | 2521154100 | 16340 | 16310 | 16340 | 16300 | 191 |
| 361 | 20230905 | 131000 | 2518036330 | 16310 | 16310 | 16310 | 16310 | 56 |
| 362 | 20230905 | 130900 | 2517122970 | 16320 | 16310 | 16340 | 16310 | 264 |
| 363 | 20230905 | 130800 | 2512810840 | 16340 | 16320 | 16340 | 16310 | 194 |
| 364 | 20230905 | 130700 | 2509644140 | 16310 | 16340 | 16350 | 16310 | 305 |
| 365 | 20230905 | 130600 | 2504665930 | 16340 | 16350 | 16350 | 16340 | 195 |
| 366 | 20230905 | 130500 | 2501477720 | 16340 | 16340 | 16340 | 16300 | 478 |
| 367 | 20230905 | 130400 | 2493677100 | 16340 | 16320 | 16340 | 16310 | 251 |
| 368 | 20230905 | 130300 | 2489579150 | 16330 | 16320 | 16340 | 16320 | 280 |
| 369 | 20230905 | 130200 | 2485006690 | 16320 | 16330 | 16330 | 16310 | 553 |
| 370 | 20230905 | 130100 | 2475979710 | 16340 | 16340 | 16360 | 16340 | 297 |
| 371 | 20230905 | 130000 | 2471125690 | 16350 | 16350 | 16360 | 16350 | 477 |
| 372 | 20230905 | 125900 | 2463323680 | 16360 | 16350 | 16360 | 16330 | 319 |
| 373 | 20230905 | 125800 | 2458107820 | 16350 | 16360 | 16360 | 16330 | 1140 |
| 374 | 20230905 | 125700 | 2439472720 | 16350 | 16370 | 16370 | 16340 | 97 |
| 375 | 20230905 | 125600 | 2437886840 | 16380 | 16360 | 16380 | 16340 | 935 |
| 376 | 20230905 | 125500 | 2422585190 | 16370 | 16360 | 16370 | 16350 | 1537 |
| 377 | 20230905 | 125400 | 2397444220 | 16360 | 16360 | 16380 | 16360 | 410 |
| 378 | 20230905 | 125300 | 2390734540 | 16370 | 16370 | 16390 | 16370 | 570 |
| 379 | 20230905 | 125200 | 2381400640 | 16380 | 16380 | 16380 | 16370 | 266 |
| 380 | 20230905 | 125100 | 2377043690 | 16380 | 16370 | 16380 | 16370 | 580 |
| 381 | 20230905 | 125000 | 2367548460 | 16370 | 16380 | 16380 | 16370 | 71 |
| 382 | 20230905 | 124900 | 2366385490 | 16380 | 16370 | 16380 | 16370 | 399 |
| 383 | 20230905 | 124800 | 2359853230 | 16370 | 16370 | 16380 | 16370 | 429 |
| 384 | 20230905 | 124700 | 2352829500 | 16360 | 16370 | 16380 | 16360 | 261 |
| 385 | 20230905 | 124600 | 2348556310 | 16380 | 16370 | 16380 | 16370 | 488 |
| 386 | 20230905 | 124500 | 2340562910 | 16370 | 16360 | 16380 | 16360 | 831 |
| 387 | 20230905 | 124400 | 2326963760 | 16360 | 16340 | 16360 | 16340 | 428 |
| 388 | 20230905 | 124300 | 2319968960 | 16350 | 16350 | 16360 | 16350 | 283 |
| 389 | 20230905 | 124200 | 2315341290 | 16350 | 16340 | 16360 | 16340 | 594 |
| 390 | 20230905 | 124100 | 2305630640 | 16340 | 16330 | 16340 | 16330 | 1224 |
| 391 | 20230905 | 124000 | 2285631330 | 16330 | 16320 | 16330 | 16320 | 188 |
| 392 | 20230905 | 123900 | 2282562470 | 16320 | 16330 | 16330 | 16320 | 239 |
| 393 | 20230905 | 123800 | 2278659710 | 16320 | 16310 | 16320 | 16310 | 490 |
| 394 | 20230905 | 123700 | 2270662920 | 16300 | 16330 | 16330 | 16300 | 717 |
| 395 | 20230905 | 123600 | 2258964100 | 16330 | 16330 | 16330 | 16330 | 167 |
| 396 | 20230905 | 123500 | 2256236990 | 16330 | 16320 | 16330 | 16320 | 315 |
| 397 | 20230905 | 123400 | 2251093650 | 16320 | 16320 | 16330 | 16320 | 554 |
| 398 | 20230905 | 123300 | 2242047340 | 16330 | 16320 | 16330 | 16320 | 364 |
| 399 | 20230905 | 123200 | 2236105470 | 16330 | 16320 | 16330 | 16320 | 522 |
| 400 | 20230905 | 123100 | 2227582400 | 16330 | 16310 | 16330 | 16310 | 334 |
| 401 | 20230905 | 123000 | 2222128500 | 16320 | 16320 | 16330 | 16300 | 1098 |
| 402 | 20230905 | 122900 | 2204205520 | 16320 | 16240 | 16320 | 16240 | 8039 |
| 403 | 20230905 | 122800 | 2073277730 | 16250 | 16180 | 16250 | 16180 | 6255 |
| 404 | 20230905 | 122700 | 1971929530 | 16180 | 16180 | 16190 | 16180 | 283 |
| 405 | 20230905 | 122600 | 1967348150 | 16160 | 16180 | 16180 | 16160 | 81 |
| 406 | 20230905 | 122500 | 1966037650 | 16180 | 16170 | 16180 | 16170 | 71 |
| 407 | 20230905 | 122400 | 1964888950 | 16180 | 16190 | 16190 | 16180 | 314 |
| 408 | 20230905 | 122300 | 1959805980 | 16190 | 16190 | 16190 | 16190 | 70 |
| 409 | 20230905 | 122200 | 1958672680 | 16190 | 16190 | 16190 | 16190 | 73 |
| 410 | 20230905 | 122100 | 1957490810 | 16190 | 16190 | 16190 | 16190 | 251 |
| 411 | 20230905 | 122000 | 1953427120 | 16180 | 16180 | 16180 | 16160 | 366 |
| 412 | 20230905 | 121900 | 1947508270 | 16170 | 16190 | 16190 | 16170 | 177 |
| 413 | 20230905 | 121800 | 1944643630 | 16190 | 16180 | 16190 | 16180 | 13 |
| 414 | 20230905 | 121700 | 1944433260 | 16180 | 16180 | 16190 | 16180 | 310 |
| 415 | 20230905 | 121600 | 1939414390 | 16190 | 16190 | 16190 | 16170 | 300 |
| 416 | 20230905 | 121500 | 1934561300 | 16180 | 16190 | 16190 | 16180 | 113 |
| 417 | 20230905 | 121400 | 1932732180 | 16180 | 16180 | 16190 | 16180 | 138 |
| 418 | 20230905 | 121300 | 1930498680 | 16180 | 16180 | 16180 | 16180 | 141 |
| 419 | 20230905 | 121200 | 1928217300 | 16180 | 16180 | 16190 | 16180 | 79 |
| 420 | 20230905 | 121100 | 1926938450 | 16190 | 16190 | 16190 | 16190 | 66 |
| 421 | 20230905 | 121000 | 1925869910 | 16190 | 16170 | 16190 | 16170 | 453 |
| 422 | 20230905 | 120900 | 1918537050 | 16180 | 16180 | 16190 | 16180 | 930 |
| 423 | 20230905 | 120800 | 1903482450 | 16180 | 16180 | 16180 | 16180 | 0 |
| 424 | 20230905 | 120700 | 1903482450 | 16180 | 16160 | 16180 | 16160 | 201 |
| 425 | 20230905 | 120600 | 1900232690 | 16160 | 16160 | 16160 | 16160 | 5 |
| 426 | 20230905 | 120500 | 1900151890 | 16150 | 16170 | 16180 | 16150 | 591 |
| 427 | 20230905 | 120400 | 1890607130 | 16150 | 16150 | 16150 | 16150 | 50 |
| 428 | 20230905 | 120300 | 1889799630 | 16150 | 16150 | 16150 | 16150 | 0 |
| 429 | 20230905 | 120200 | 1889799630 | 16150 | 16150 | 16150 | 16150 | 10 |
| 430 | 20230905 | 120100 | 1889638130 | 16150 | 16170 | 16170 | 16150 | 2774 |
| 431 | 20230905 | 120000 | 1844832080 | 16170 | 16160 | 16170 | 16160 | 199 |
| 432 | 20230905 | 115900 | 1841615720 | 16160 | 16160 | 16160 | 16160 | 38 |
| 433 | 20230905 | 115800 | 1841001640 | 16160 | 16160 | 16160 | 16160 | 0 |
| 434 | 20230905 | 115700 | 1841001640 | 16160 | 16170 | 16170 | 16160 | 83 |
| 435 | 20230905 | 115600 | 1839660350 | 16170 | 16170 | 16180 | 16170 | 188 |
| 436 | 20230905 | 115500 | 1836619450 | 16170 | 16170 | 16170 | 16170 | 117 |
| 437 | 20230905 | 115400 | 1834727560 | 16170 | 16180 | 16180 | 16170 | 110 |
| 438 | 20230905 | 115300 | 1832948760 | 16180 | 16180 | 16180 | 16180 | 69 |
| 439 | 20230905 | 115200 | 1831832340 | 16180 | 16180 | 16180 | 16180 | 0 |
| 440 | 20230905 | 115100 | 1831832340 | 16180 | 16180 | 16180 | 16180 | 11 |
| 441 | 20230905 | 115000 | 1831654360 | 16180 | 16180 | 16180 | 16180 | 142 |
| 442 | 20230905 | 114900 | 1829356800 | 16180 | 16180 | 16180 | 16180 | 279 |
| 443 | 20230905 | 114800 | 1824842580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 444 | 20230905 | 114700 | 1824842580 | 16180 | 16140 | 16180 | 16140 | 2189 |
| 445 | 20230905 | 114600 | 1789460970 | 16150 | 16150 | 16150 | 16150 | 0 |
| 446 | 20230905 | 114500 | 1789460970 | 16150 | 16140 | 16150 | 16140 | 478 |
| 447 | 20230905 | 114400 | 1781742880 | 16140 | 16140 | 16140 | 16140 | 0 |
| 448 | 20230905 | 114300 | 1781742880 | 16140 | 16140 | 16140 | 16140 | 2 |
| 449 | 20230905 | 114200 | 1781710600 | 16140 | 16140 | 16140 | 16140 | 0 |
| 450 | 20230905 | 114100 | 1781710600 | 16140 | 16140 | 16140 | 16140 | 147 |
| 451 | 20230905 | 114000 | 1779338020 | 16140 | 16140 | 16140 | 16140 | 0 |
| 452 | 20230905 | 113900 | 1779338020 | 16140 | 16150 | 16150 | 16140 | 263 |
| 453 | 20230905 | 113800 | 1775092200 | 16150 | 16150 | 16150 | 16150 | 60 |
| 454 | 20230905 | 113700 | 1774123200 | 16140 | 16140 | 16140 | 16140 | 0 |
| 455 | 20230905 | 113600 | 1774123200 | 16140 | 16140 | 16140 | 16140 | 39 |
| 456 | 20230905 | 113500 | 1773493740 | 16150 | 16150 | 16150 | 16150 | 0 |
| 457 | 20230905 | 113400 | 1773493740 | 16150 | 16150 | 16160 | 16150 | 1927 |
| 458 | 20230905 | 113300 | 1742372480 | 16150 | 16150 | 16150 | 16150 | 0 |
| 459 | 20230905 | 113200 | 1742372480 | 16150 | 16150 | 16150 | 16150 | 0 |
| 460 | 20230905 | 113100 | 1742372480 | 16150 | 16150 | 16150 | 16150 | 481 |
| 461 | 20230905 | 113000 | 1734604330 | 16150 | 16150 | 16160 | 16150 | 1318 |
| 462 | 20230905 | 112900 | 1713318610 | 16150 | 16160 | 16160 | 16150 | 56 |
| 463 | 20230905 | 112800 | 1712413660 | 16160 | 16150 | 16160 | 16150 | 356 |
| 464 | 20230905 | 112700 | 1706663380 | 16150 | 16160 | 16160 | 16150 | 104 |
| 465 | 20230905 | 112600 | 1704982770 | 16160 | 16160 | 16160 | 16160 | 22 |
| 466 | 20230905 | 112500 | 1704627250 | 16150 | 16160 | 16160 | 16150 | 166 |
| 467 | 20230905 | 112400 | 1701944700 | 16160 | 16160 | 16160 | 16150 | 43 |
| 468 | 20230905 | 112300 | 1701249840 | 16170 | 16150 | 16170 | 16150 | 107 |
| 469 | 20230905 | 112200 | 1699521770 | 16150 | 16150 | 16160 | 16150 | 1375 |
| 470 | 20230905 | 112100 | 1677314890 | 16150 | 16150 | 16160 | 16150 | 58 |
| 471 | 20230905 | 112000 | 1676378090 | 16150 | 16160 | 16160 | 16150 | 267 |
| 472 | 20230905 | 111900 | 1672065900 | 16180 | 16180 | 16180 | 16180 | 100 |
| 473 | 20230905 | 111800 | 1670447900 | 16180 | 16180 | 16180 | 16180 | 1 |
| 474 | 20230905 | 111700 | 1670431720 | 16180 | 16170 | 16180 | 16170 | 80 |
| 475 | 20230905 | 111600 | 1669138020 | 16170 | 16180 | 16180 | 16170 | 95 |
| 476 | 20230905 | 111500 | 1667601020 | 16190 | 16180 | 16190 | 16180 | 18 |
| 477 | 20230905 | 111400 | 1667309740 | 16180 | 16180 | 16180 | 16180 | 26 |
| 478 | 20230905 | 111300 | 1666889060 | 16180 | 16180 | 16180 | 16180 | 1 |
| 479 | 20230905 | 111200 | 1666872880 | 16150 | 16130 | 16150 | 16130 | 718 |
| 480 | 20230905 | 111100 | 1655291510 | 16130 | 16180 | 16190 | 16130 | 1588 |
| 481 | 20230905 | 111000 | 1629607580 | 16130 | 16140 | 16180 | 16130 | 3774 |
| 482 | 20230905 | 110900 | 1568620030 | 16140 | 16120 | 16140 | 16120 | 713 |
| 483 | 20230905 | 110800 | 1557113610 | 16120 | 16120 | 16120 | 16120 | 26 |
| 484 | 20230905 | 110700 | 1556694490 | 16130 | 16130 | 16130 | 16130 | 2 |
| 485 | 20230905 | 110600 | 1556662230 | 16120 | 16140 | 16140 | 16120 | 9 |
| 486 | 20230905 | 110500 | 1556517130 | 16140 | 16130 | 16140 | 16120 | 476 |
| 487 | 20230905 | 110400 | 1548838560 | 16130 | 16130 | 16130 | 16130 | 5 |
| 488 | 20230905 | 110300 | 1548757910 | 16130 | 16130 | 16130 | 16130 | 0 |
| 489 | 20230905 | 110200 | 1548757910 | 16130 | 16130 | 16140 | 16130 | 104 |
| 490 | 20230905 | 110100 | 1547080190 | 16120 | 16140 | 16140 | 16120 | 209 |
| 491 | 20230905 | 110000 | 1543708240 | 16130 | 16130 | 16130 | 16130 | 553 |
| 492 | 20230905 | 105900 | 1534788350 | 16130 | 16130 | 16130 | 16130 | 5 |
| 493 | 20230905 | 105800 | 1534707700 | 16120 | 16090 | 16120 | 16080 | 2708 |
| 494 | 20230905 | 105700 | 1491108630 | 16090 | 16090 | 16090 | 16090 | 113 |
| 495 | 20230905 | 105600 | 1489290460 | 16090 | 16090 | 16090 | 16090 | 0 |
| 496 | 20230905 | 105500 | 1489290460 | 16090 | 16090 | 16090 | 16090 | 1 |
| 497 | 20230905 | 105400 | 1489274370 | 16080 | 16080 | 16080 | 16080 | 2 |
| 498 | 20230905 | 105300 | 1489242210 | 16070 | 16100 | 16100 | 16070 | 578 |
| 499 | 20230905 | 105200 | 1479953630 | 16100 | 16070 | 16100 | 16070 | 331 |
| 500 | 20230905 | 105100 | 1474627580 | 16100 | 16070 | 16100 | 16070 | 393 |
| 501 | 20230905 | 105000 | 1468301680 | 16100 | 16100 | 16100 | 16100 | 1 |
| 502 | 20230905 | 104900 | 1468285580 | 16100 | 16090 | 16100 | 16090 | 264 |
| 503 | 20230905 | 104800 | 1464037740 | 16090 | 16100 | 16100 | 16090 | 154 |
| 504 | 20230905 | 104700 | 1461558580 | 16090 | 16060 | 16090 | 16060 | 519 |
| 505 | 20230905 | 104600 | 1453208600 | 16060 | 16060 | 16060 | 16060 | 163 |
| 506 | 20230905 | 104500 | 1450590820 | 16050 | 16050 | 16050 | 16050 | 0 |
| 507 | 20230905 | 104400 | 1450590820 | 16050 | 16050 | 16050 | 16050 | 0 |
| 508 | 20230905 | 104300 | 1450590820 | 16050 | 16050 | 16050 | 16050 | 98 |
| 509 | 20230905 | 104200 | 1449017920 | 16050 | 16050 | 16050 | 16050 | 0 |
| 510 | 20230905 | 104100 | 1449017920 | 16050 | 16050 | 16050 | 16050 | 5 |
| 511 | 20230905 | 104000 | 1448937670 | 16050 | 16050 | 16050 | 16050 | 243 |
| 512 | 20230905 | 103900 | 1445037520 | 16050 | 16050 | 16050 | 16050 | 134 |
| 513 | 20230905 | 103800 | 1442886820 | 16050 | 16050 | 16050 | 16050 | 10 |
| 514 | 20230905 | 103700 | 1442726320 | 16050 | 16050 | 16050 | 16050 | 136 |
| 515 | 20230905 | 103600 | 1440543520 | 16050 | 16050 | 16050 | 16050 | 148 |
| 516 | 20230905 | 103500 | 1438168120 | 16050 | 16050 | 16050 | 16050 | 149 |
| 517 | 20230905 | 103400 | 1435776670 | 16050 | 16060 | 16060 | 16050 | 18 |
| 518 | 20230905 | 103300 | 1435487630 | 16060 | 16060 | 16060 | 16050 | 85 |
| 519 | 20230905 | 103200 | 1434122980 | 16050 | 16050 | 16050 | 16050 | 77 |
| 520 | 20230905 | 103100 | 1432887130 | 16050 | 16040 | 16050 | 16040 | 167 |
| 521 | 20230905 | 103000 | 1430207590 | 16040 | 16040 | 16050 | 16040 | 259 |
| 522 | 20230905 | 102900 | 1426051610 | 16050 | 16040 | 16050 | 16030 | 418 |
| 523 | 20230905 | 102800 | 1419347060 | 16040 | 16040 | 16040 | 16040 | 51 |
| 524 | 20230905 | 102700 | 1418529020 | 16030 | 16030 | 16030 | 16020 | 149 |
| 525 | 20230905 | 102600 | 1416140700 | 16020 | 16020 | 16020 | 16020 | 273 |
| 526 | 20230905 | 102500 | 1411767240 | 16020 | 16030 | 16030 | 16020 | 1355 |
| 527 | 20230905 | 102400 | 1390047020 | 16030 | 16030 | 16030 | 16030 | 932 |
| 528 | 20230905 | 102300 | 1375107060 | 16040 | 16030 | 16040 | 16030 | 628 |
| 529 | 20230905 | 102200 | 1365035520 | 16040 | 16050 | 16060 | 16030 | 4397 |
| 530 | 20230905 | 102100 | 1294490950 | 16050 | 16060 | 16060 | 16050 | 494 |
| 531 | 20230905 | 102000 | 1286560150 | 16050 | 16050 | 16060 | 16050 | 670 |
| 532 | 20230905 | 101900 | 1275806550 | 16060 | 16060 | 16070 | 16050 | 2053 |
| 533 | 20230905 | 101800 | 1242836860 | 16060 | 16060 | 16060 | 16060 | 173 |
| 534 | 20230905 | 101700 | 1240058480 | 16070 | 16070 | 16070 | 16070 | 1370 |
| 535 | 20230905 | 101600 | 1218042580 | 16070 | 16080 | 16080 | 16070 | 104 |
| 536 | 20230905 | 101500 | 1216370820 | 16070 | 16090 | 16090 | 16070 | 530 |
| 537 | 20230905 | 101400 | 1207853390 | 16090 | 16080 | 16090 | 16080 | 101 |
| 538 | 20230905 | 101300 | 1206228500 | 16070 | 16080 | 16090 | 16070 | 283 |
| 539 | 20230905 | 101200 | 1201679520 | 16090 | 16090 | 16090 | 16090 | 7 |
| 540 | 20230905 | 101100 | 1201566890 | 16090 | 16090 | 16100 | 16090 | 72 |
| 541 | 20230905 | 101000 | 1200408400 | 16090 | 16080 | 16090 | 16080 | 492 |
| 542 | 20230905 | 100900 | 1192492540 | 16080 | 16070 | 16080 | 16060 | 1020 |
| 543 | 20230905 | 100800 | 1176101140 | 16070 | 16080 | 16080 | 16070 | 595 |
| 544 | 20230905 | 100700 | 1166539370 | 16080 | 16080 | 16080 | 16080 | 28 |
| 545 | 20230905 | 100600 | 1166089130 | 16070 | 16070 | 16070 | 16070 | 36 |
| 546 | 20230905 | 100500 | 1165510610 | 16070 | 16070 | 16070 | 16070 | 101 |
| 547 | 20230905 | 100400 | 1163887540 | 16080 | 16080 | 16090 | 16070 | 226 |
| 548 | 20230905 | 100300 | 1160254080 | 16070 | 16080 | 16080 | 16070 | 348 |
| 549 | 20230905 | 100200 | 1154658270 | 16080 | 16080 | 16080 | 16080 | 166 |
| 550 | 20230905 | 100100 | 1151988990 | 16090 | 16080 | 16090 | 16080 | 491 |
| 551 | 20230905 | 100000 | 1144093590 | 16090 | 16090 | 16100 | 16090 | 364 |
| 552 | 20230905 | 095900 | 1138236820 | 16090 | 16100 | 16100 | 16090 | 219 |
| 553 | 20230905 | 095800 | 1134712860 | 16100 | 16100 | 16100 | 16100 | 137 |
| 554 | 20230905 | 095700 | 1132507160 | 16100 | 16100 | 16100 | 16100 | 73 |
| 555 | 20230905 | 095600 | 1131331860 | 16100 | 16100 | 16100 | 16100 | 2 |
| 556 | 20230905 | 095500 | 1131299660 | 16090 | 16090 | 16100 | 16090 | 435 |
| 557 | 20230905 | 095400 | 1124298510 | 16090 | 16100 | 16100 | 16090 | 509 |
| 558 | 20230905 | 095300 | 1116103780 | 16100 | 16100 | 16100 | 16100 | 1 |
| 559 | 20230905 | 095200 | 1116087680 | 16100 | 16100 | 16100 | 16100 | 20 |
| 560 | 20230905 | 095100 | 1115765680 | 16100 | 16120 | 16120 | 16100 | 372 |
| 561 | 20230905 | 095000 | 1109775480 | 16120 | 16120 | 16120 | 16120 | 4 |
| 562 | 20230905 | 094900 | 1109711000 | 16100 | 16120 | 16120 | 16100 | 26 |
| 563 | 20230905 | 094800 | 1109292020 | 16090 | 16090 | 16090 | 16090 | 0 |
| 564 | 20230905 | 094700 | 1109292020 | 16090 | 16070 | 16090 | 16070 | 401 |
| 565 | 20230905 | 094600 | 1102841350 | 16070 | 16060 | 16080 | 16060 | 1314 |
| 566 | 20230905 | 094500 | 1081717700 | 16060 | 16080 | 16080 | 16060 | 2457 |
| 567 | 20230905 | 094400 | 1042227320 | 16080 | 16090 | 16090 | 16080 | 7 |
| 568 | 20230905 | 094300 | 1042114710 | 16090 | 16100 | 16130 | 16090 | 301 |
| 569 | 20230905 | 094200 | 1037271270 | 16090 | 16090 | 16090 | 16090 | 0 |
| 570 | 20230905 | 094100 | 1037271270 | 16090 | 16090 | 16090 | 16090 | 161 |
| 571 | 20230905 | 094000 | 1034680780 | 16080 | 16100 | 16100 | 16080 | 893 |
| 572 | 20230905 | 093900 | 1020310730 | 16150 | 16160 | 16160 | 16150 | 203 |
| 573 | 20230905 | 093800 | 1017030260 | 16170 | 16130 | 16170 | 16100 | 2176 |
| 574 | 20230905 | 093700 | 981869910 | 16170 | 16090 | 16170 | 16090 | 3503 |
| 575 | 20230905 | 093600 | 925391200 | 16070 | 16080 | 16090 | 16070 | 802 |
| 576 | 20230905 | 093500 | 912499290 | 16080 | 16080 | 16080 | 16080 | 982 |
| 577 | 20230905 | 093400 | 896708730 | 16080 | 16100 | 16110 | 16080 | 1675 |
| 578 | 20230905 | 093300 | 869759630 | 16090 | 16110 | 16110 | 16090 | 690 |
| 579 | 20230905 | 093200 | 858648910 | 16110 | 16110 | 16110 | 16110 | 48 |
| 580 | 20230905 | 093100 | 857875630 | 16110 | 16100 | 16110 | 16100 | 300 |
| 581 | 20230905 | 093000 | 853043030 | 16090 | 16110 | 16110 | 16090 | 159 |
| 582 | 20230905 | 092900 | 850484700 | 16090 | 16100 | 16100 | 16090 | 544 |
| 583 | 20230905 | 092800 | 841729090 | 16110 | 16110 | 16110 | 16110 | 45 |
| 584 | 20230905 | 092700 | 841004140 | 16130 | 16140 | 16140 | 16130 | 14 |
| 585 | 20230905 | 092600 | 840778230 | 16160 | 16110 | 16170 | 16100 | 217 |
| 586 | 20230905 | 092500 | 837282480 | 16110 | 16090 | 16110 | 16090 | 1056 |
| 587 | 20230905 | 092400 | 820290320 | 16100 | 16150 | 16170 | 16100 | 3421 |
| 588 | 20230905 | 092300 | 765185600 | 16170 | 16110 | 16170 | 16110 | 1025 |
| 589 | 20230905 | 092200 | 748631670 | 16110 | 16100 | 16150 | 16100 | 395 |
| 590 | 20230905 | 092100 | 742271000 | 16110 | 16110 | 16110 | 16110 | 980 |
| 591 | 20230905 | 092000 | 726483200 | 16110 | 16180 | 16180 | 16110 | 516 |
| 592 | 20230905 | 091900 | 718158100 | 16180 | 16180 | 16180 | 16180 | 108 |
| 593 | 20230905 | 091800 | 716410660 | 16180 | 16120 | 16180 | 16120 | 135 |
| 594 | 20230905 | 091700 | 714234300 | 16120 | 16140 | 16200 | 16120 | 660 |
| 595 | 20230905 | 091600 | 703558780 | 16140 | 16100 | 16140 | 16090 | 385 |
| 596 | 20230905 | 091500 | 697360050 | 16100 | 16100 | 16100 | 16090 | 246 |
| 597 | 20230905 | 091400 | 693401800 | 16100 | 16120 | 16120 | 16080 | 3319 |
| 598 | 20230905 | 091300 | 639980960 | 16110 | 16200 | 16200 | 16100 | 366 |
| 599 | 20230905 | 091200 | 634077560 | 16210 | 16260 | 16280 | 16140 | 4054 |
| 600 | 20230905 | 091100 | 568348150 | 16280 | 16210 | 16290 | 16210 | 8724 |
| 601 | 20230905 | 091000 | 426541330 | 16210 | 16210 | 16210 | 16200 | 2291 |
| 602 | 20230905 | 090900 | 389421750 | 16210 | 16200 | 16220 | 16200 | 1093 |
| 603 | 20230905 | 090800 | 371706850 | 16200 | 16220 | 16230 | 16200 | 1613 |
| 604 | 20230905 | 090700 | 345570240 | 16220 | 16240 | 16240 | 16220 | 2901 |
| 605 | 20230905 | 090600 | 298480580 | 16230 | 16120 | 16240 | 16050 | 7812 |
| 606 | 20230905 | 090500 | 171977070 | 16150 | 16100 | 16150 | 16010 | 1266 |
| 607 | 20230905 | 090400 | 151603450 | 16100 | 16130 | 16130 | 16100 | 550 |
| 608 | 20230905 | 090300 | 142744550 | 16130 | 16140 | 16160 | 16130 | 1038 |
| 609 | 20230905 | 090200 | 125991520 | 16130 | 16080 | 16130 | 16080 | 2192 |
| 610 | 20230905 | 090100 | 90710190 | 16060 | 16020 | 16080 | 16000 | 1819 |
| 611 | 20230905 | 090000 | 61546230 | 16010 | 16000 | 16050 | 16000 | 3812 |