31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 192700 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 4570 |
| 3 | 20230907 | 192600 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 4 | 20230907 | 192500 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 5 | 20230907 | 192400 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 6 | 20230907 | 192300 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 7 | 20230907 | 192200 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 8 | 20230907 | 192100 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 9 | 20230907 | 192000 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 10 | 20230907 | 191900 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 11 | 20230907 | 191800 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 12 | 20230907 | 191700 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 13 | 20230907 | 191600 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 14 | 20230907 | 191500 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 15 | 20230907 | 191400 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 16 | 20230907 | 191300 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 17 | 20230907 | 191200 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 18 | 20230907 | 191100 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 19 | 20230907 | 191000 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 20 | 20230907 | 190900 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 21 | 20230907 | 190800 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 22 | 20230907 | 190700 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 23 | 20230907 | 190600 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 24 | 20230907 | 190500 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 25 | 20230907 | 190400 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 26 | 20230907 | 190300 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 27 | 20230907 | 190200 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 28 | 20230907 | 190100 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 29 | 20230907 | 190000 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 30 | 20230907 | 185900 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 31 | 20230907 | 185800 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 32 | 20230907 | 185700 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 4570 |
| 33 | 20230907 | 185600 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 34 | 20230907 | 185500 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 35 | 20230907 | 185400 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 36 | 20230907 | 185300 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 37 | 20230907 | 185200 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 38 | 20230907 | 185100 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 39 | 20230907 | 185000 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 40 | 20230907 | 184900 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 41 | 20230907 | 184800 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 42 | 20230907 | 184700 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 43 | 20230907 | 184600 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 44 | 20230907 | 184500 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 45 | 20230907 | 184400 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 46 | 20230907 | 184300 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 47 | 20230907 | 184200 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 48 | 20230907 | 184100 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 49 | 20230907 | 184000 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 50 | 20230907 | 183900 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 51 | 20230907 | 183800 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 52 | 20230907 | 183700 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 53 | 20230907 | 183600 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 54 | 20230907 | 183500 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 55 | 20230907 | 183400 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 56 | 20230907 | 183300 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 57 | 20230907 | 183200 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 58 | 20230907 | 183100 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 59 | 20230907 | 183000 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 60 | 20230907 | 182900 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 61 | 20230907 | 182800 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 62 | 20230907 | 182700 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 4570 |
| 63 | 20230907 | 182600 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 64 | 20230907 | 182500 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 65 | 20230907 | 182400 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 66 | 20230907 | 182300 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 67 | 20230907 | 182200 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 68 | 20230907 | 182100 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 69 | 20230907 | 182000 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 70 | 20230907 | 181900 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 71 | 20230907 | 181800 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 72 | 20230907 | 181700 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 73 | 20230907 | 181600 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 74 | 20230907 | 181500 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 75 | 20230907 | 181400 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 76 | 20230907 | 181300 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 77 | 20230907 | 181200 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 78 | 20230907 | 181100 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 79 | 20230907 | 181000 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 80 | 20230907 | 180900 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 81 | 20230907 | 180800 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 82 | 20230907 | 180700 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 83 | 20230907 | 180600 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 84 | 20230907 | 180500 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 85 | 20230907 | 180400 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 86 | 20230907 | 180300 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 87 | 20230907 | 180200 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 88 | 20230907 | 180100 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 89 | 20230907 | 180000 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 90 | 20230907 | 175900 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 91 | 20230907 | 175800 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 92 | 20230907 | 175700 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 4570 |
| 93 | 20230907 | 175600 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 94 | 20230907 | 175500 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 95 | 20230907 | 175400 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 96 | 20230907 | 175300 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 97 | 20230907 | 175200 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 98 | 20230907 | 175100 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 99 | 20230907 | 175000 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 100 | 20230907 | 174900 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 101 | 20230907 | 174800 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 102 | 20230907 | 174700 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 103 | 20230907 | 174600 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 104 | 20230907 | 174500 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 105 | 20230907 | 174400 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 106 | 20230907 | 174300 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 107 | 20230907 | 174200 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 108 | 20230907 | 174100 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 109 | 20230907 | 174000 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 110 | 20230907 | 173900 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 111 | 20230907 | 173800 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 112 | 20230907 | 173700 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 113 | 20230907 | 173600 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 114 | 20230907 | 173500 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 115 | 20230907 | 173400 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 116 | 20230907 | 173300 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 117 | 20230907 | 173200 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 118 | 20230907 | 173100 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 119 | 20230907 | 173000 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 120 | 20230907 | 172900 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 121 | 20230907 | 172800 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 122 | 20230907 | 172700 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 4570 |
| 123 | 20230907 | 172600 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 124 | 20230907 | 172500 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 125 | 20230907 | 172400 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 126 | 20230907 | 172300 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 127 | 20230907 | 172200 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 128 | 20230907 | 172100 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 129 | 20230907 | 172000 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 130 | 20230907 | 171900 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 131 | 20230907 | 171800 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 132 | 20230907 | 171700 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 133 | 20230907 | 171600 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 134 | 20230907 | 171500 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 135 | 20230907 | 171400 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 136 | 20230907 | 171300 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 137 | 20230907 | 171200 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 138 | 20230907 | 171100 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 139 | 20230907 | 171000 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 140 | 20230907 | 170900 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 141 | 20230907 | 170800 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 142 | 20230907 | 170700 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 143 | 20230907 | 170600 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 144 | 20230907 | 170500 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 145 | 20230907 | 170400 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 146 | 20230907 | 170300 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 147 | 20230907 | 170200 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 148 | 20230907 | 170100 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 149 | 20230907 | 170000 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 150 | 20230907 | 165900 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 151 | 20230907 | 165800 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 152 | 20230907 | 165700 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 4570 |
| 153 | 20230907 | 165600 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 154 | 20230907 | 165500 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 155 | 20230907 | 165400 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 156 | 20230907 | 165300 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 157 | 20230907 | 165200 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 158 | 20230907 | 165100 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 159 | 20230907 | 165000 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 160 | 20230907 | 164900 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 161 | 20230907 | 164800 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 162 | 20230907 | 164700 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 163 | 20230907 | 164600 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 164 | 20230907 | 164500 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 165 | 20230907 | 164400 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 166 | 20230907 | 164300 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 167 | 20230907 | 164200 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 168 | 20230907 | 164100 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 169 | 20230907 | 164000 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 170 | 20230907 | 163900 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 171 | 20230907 | 163800 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 172 | 20230907 | 163700 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 173 | 20230907 | 163600 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 174 | 20230907 | 163500 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 175 | 20230907 | 163400 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 176 | 20230907 | 163300 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 177 | 20230907 | 163200 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 178 | 20230907 | 163100 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 179 | 20230907 | 163000 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 180 | 20230907 | 162900 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 181 | 20230907 | 162800 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 182 | 20230907 | 162700 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 4570 |
| 183 | 20230907 | 162600 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 184 | 20230907 | 162500 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 185 | 20230907 | 162400 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 186 | 20230907 | 162300 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 187 | 20230907 | 162200 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 188 | 20230907 | 162100 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 189 | 20230907 | 162000 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 190 | 20230907 | 161900 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 191 | 20230907 | 161800 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 192 | 20230907 | 161700 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 193 | 20230907 | 161600 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 194 | 20230907 | 161500 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 195 | 20230907 | 161400 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 196 | 20230907 | 161300 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 197 | 20230907 | 161200 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 198 | 20230907 | 161100 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 199 | 20230907 | 161000 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 200 | 20230907 | 160900 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 201 | 20230907 | 160800 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 202 | 20230907 | 160700 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 203 | 20230907 | 160600 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 204 | 20230907 | 160500 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 205 | 20230907 | 160400 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 206 | 20230907 | 160300 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 207 | 20230907 | 160200 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 208 | 20230907 | 160100 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 209 | 20230907 | 160000 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 210 | 20230907 | 155900 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 211 | 20230907 | 155800 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 212 | 20230907 | 155700 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 4570 |
| 213 | 20230907 | 155600 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 214 | 20230907 | 155500 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 215 | 20230907 | 155400 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 216 | 20230907 | 155300 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 217 | 20230907 | 155200 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 218 | 20230907 | 155100 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 219 | 20230907 | 155000 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 220 | 20230907 | 154900 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 221 | 20230907 | 154800 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 222 | 20230907 | 154700 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 223 | 20230907 | 154600 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 224 | 20230907 | 154500 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 225 | 20230907 | 154400 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 226 | 20230907 | 154300 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 227 | 20230907 | 154200 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 228 | 20230907 | 154100 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 229 | 20230907 | 154000 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 230 | 20230907 | 153900 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 231 | 20230907 | 153800 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 232 | 20230907 | 153700 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 233 | 20230907 | 153600 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 234 | 20230907 | 153500 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 235 | 20230907 | 153400 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 236 | 20230907 | 153300 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 237 | 20230907 | 153200 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 238 | 20230907 | 153100 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 0 |
| 239 | 20230907 | 153000 | 6324418250 | 7420 | 7420 | 7420 | 7420 | 4570 |
| 240 | 20230907 | 152900 | 6290508850 | 7420 | 7420 | 7420 | 7420 | 0 |
| 241 | 20230907 | 152800 | 6290508850 | 7420 | 7420 | 7420 | 7420 | 0 |
| 242 | 20230907 | 152700 | 6290508850 | 7420 | 7420 | 7420 | 7420 | 0 |
| 243 | 20230907 | 152600 | 6290508850 | 7420 | 7420 | 7420 | 7420 | 0 |
| 244 | 20230907 | 152500 | 6290508850 | 7420 | 7420 | 7420 | 7420 | 0 |
| 245 | 20230907 | 152400 | 6290508850 | 7420 | 7420 | 7420 | 7420 | 0 |
| 246 | 20230907 | 152300 | 6290508850 | 7420 | 7420 | 7420 | 7420 | 0 |
| 247 | 20230907 | 152200 | 6290508850 | 7420 | 7420 | 7420 | 7420 | 0 |
| 248 | 20230907 | 152100 | 6290508850 | 7420 | 7420 | 7420 | 7420 | 0 |
| 249 | 20230907 | 152000 | 6290508850 | 7420 | 7420 | 7420 | 7420 | 0 |
| 250 | 20230907 | 151900 | 6290508850 | 7420 | 7440 | 7440 | 7420 | 1772 |
| 251 | 20230907 | 151800 | 6277337420 | 7430 | 7420 | 7430 | 7420 | 610 |
| 252 | 20230907 | 151700 | 6272806560 | 7420 | 7420 | 7420 | 7420 | 1047 |
| 253 | 20230907 | 151600 | 6265037820 | 7440 | 7420 | 7440 | 7420 | 388 |
| 254 | 20230907 | 151500 | 6262158840 | 7410 | 7430 | 7430 | 7410 | 1612 |
| 255 | 20230907 | 151400 | 6250204820 | 7430 | 7420 | 7440 | 7410 | 318 |
| 256 | 20230907 | 151300 | 6247846310 | 7410 | 7420 | 7450 | 7410 | 338 |
| 257 | 20230907 | 151200 | 6245332950 | 7410 | 7480 | 7480 | 7410 | 880 |
| 258 | 20230907 | 151100 | 6238787990 | 7440 | 7460 | 7480 | 7440 | 789 |
| 259 | 20230907 | 151000 | 6232897350 | 7450 | 7450 | 7460 | 7450 | 168 |
| 260 | 20230907 | 150900 | 6231645640 | 7450 | 7440 | 7450 | 7410 | 295 |
| 261 | 20230907 | 150800 | 6229451010 | 7410 | 7440 | 7470 | 7410 | 15 |
| 262 | 20230907 | 150700 | 6229339320 | 7400 | 7400 | 7400 | 7400 | 1415 |
| 263 | 20230907 | 150600 | 6218868320 | 7400 | 7400 | 7420 | 7390 | 1033 |
| 264 | 20230907 | 150500 | 6211224410 | 7400 | 7420 | 7420 | 7400 | 1285 |
| 265 | 20230907 | 150400 | 6201711760 | 7430 | 7430 | 7430 | 7420 | 134 |
| 266 | 20230907 | 150300 | 6200717460 | 7440 | 7440 | 7440 | 7410 | 3677 |
| 267 | 20230907 | 150200 | 6173404470 | 7450 | 7490 | 7500 | 7450 | 3129 |
| 268 | 20230907 | 150100 | 6150075420 | 7500 | 7470 | 7500 | 7470 | 188 |
| 269 | 20230907 | 150000 | 6148668700 | 7480 | 7490 | 7510 | 7470 | 1205 |
| 270 | 20230907 | 145900 | 6139648660 | 7490 | 7500 | 7520 | 7490 | 559 |
| 271 | 20230907 | 145800 | 6135456150 | 7520 | 7500 | 7520 | 7500 | 71 |
| 272 | 20230907 | 145700 | 6134923610 | 7500 | 7520 | 7530 | 7500 | 1298 |
| 273 | 20230907 | 145600 | 6125167060 | 7520 | 7510 | 7520 | 7500 | 1520 |
| 274 | 20230907 | 145500 | 6113764990 | 7500 | 7510 | 7520 | 7500 | 675 |
| 275 | 20230907 | 145400 | 6108696410 | 7510 | 7520 | 7520 | 7510 | 962 |
| 276 | 20230907 | 145300 | 6101470450 | 7510 | 7520 | 7520 | 7510 | 495 |
| 277 | 20230907 | 145200 | 6097751540 | 7520 | 7520 | 7520 | 7520 | 399 |
| 278 | 20230907 | 145100 | 6094751060 | 7530 | 7550 | 7550 | 7530 | 1648 |
| 279 | 20230907 | 145000 | 6082334630 | 7540 | 7550 | 7560 | 7530 | 3849 |
| 280 | 20230907 | 144900 | 6053318020 | 7540 | 7520 | 7610 | 7520 | 14135 |
| 281 | 20230907 | 144800 | 5946167870 | 7520 | 7530 | 7550 | 7520 | 1398 |
| 282 | 20230907 | 144700 | 5935638290 | 7530 | 7480 | 7530 | 7480 | 2274 |
| 283 | 20230907 | 144600 | 5918570810 | 7490 | 7510 | 7510 | 7490 | 755 |
| 284 | 20230907 | 144500 | 5912909030 | 7530 | 7510 | 7530 | 7490 | 1484 |
| 285 | 20230907 | 144400 | 5901770190 | 7510 | 7530 | 7540 | 7510 | 1353 |
| 286 | 20230907 | 144300 | 5891597110 | 7540 | 7550 | 7560 | 7510 | 2052 |
| 287 | 20230907 | 144200 | 5876157770 | 7560 | 7560 | 7580 | 7530 | 2246 |
| 288 | 20230907 | 144100 | 5859151340 | 7560 | 7490 | 7580 | 7490 | 6644 |
| 289 | 20230907 | 144000 | 5809010640 | 7490 | 7500 | 7510 | 7490 | 890 |
| 290 | 20230907 | 143900 | 5802336850 | 7490 | 7470 | 7500 | 7470 | 605 |
| 291 | 20230907 | 143800 | 5797806900 | 7470 | 7480 | 7500 | 7470 | 550 |
| 292 | 20230907 | 143700 | 5793692870 | 7480 | 7490 | 7530 | 7480 | 1924 |
| 293 | 20230907 | 143600 | 5779269300 | 7480 | 7570 | 7590 | 7480 | 4205 |
| 294 | 20230907 | 143500 | 5747575130 | 7570 | 7380 | 7580 | 7380 | 13358 |
| 295 | 20230907 | 143400 | 5647619090 | 7390 | 7360 | 7390 | 7360 | 295 |
| 296 | 20230907 | 143300 | 5645442240 | 7360 | 7340 | 7360 | 7330 | 511 |
| 297 | 20230907 | 143200 | 5641689160 | 7330 | 7330 | 7330 | 7330 | 196 |
| 298 | 20230907 | 143100 | 5640252480 | 7320 | 7330 | 7330 | 7320 | 80 |
| 299 | 20230907 | 143000 | 5639666830 | 7330 | 7320 | 7330 | 7320 | 497 |
| 300 | 20230907 | 142900 | 5636025790 | 7310 | 7310 | 7310 | 7300 | 1870 |
| 301 | 20230907 | 142800 | 5622373040 | 7310 | 7310 | 7310 | 7310 | 1 |
| 302 | 20230907 | 142700 | 5622365730 | 7300 | 7320 | 7320 | 7300 | 1210 |
| 303 | 20230907 | 142600 | 5613523470 | 7310 | 7320 | 7320 | 7310 | 2269 |
| 304 | 20230907 | 142500 | 5596935440 | 7330 | 7330 | 7330 | 7330 | 100 |
| 305 | 20230907 | 142400 | 5596202440 | 7310 | 7310 | 7310 | 7310 | 222 |
| 306 | 20230907 | 142300 | 5594579620 | 7330 | 7320 | 7330 | 7310 | 365 |
| 307 | 20230907 | 142200 | 5591908530 | 7310 | 7320 | 7320 | 7310 | 479 |
| 308 | 20230907 | 142100 | 5588403220 | 7330 | 7330 | 7330 | 7330 | 1720 |
| 309 | 20230907 | 142000 | 5575795620 | 7340 | 7360 | 7360 | 7340 | 1194 |
| 310 | 20230907 | 141900 | 5567021960 | 7360 | 7370 | 7370 | 7360 | 22 |
| 311 | 20230907 | 141800 | 5566859940 | 7350 | 7350 | 7350 | 7350 | 664 |
| 312 | 20230907 | 141700 | 5561979540 | 7370 | 7370 | 7370 | 7370 | 1 |
| 313 | 20230907 | 141600 | 5561972170 | 7350 | 7350 | 7350 | 7350 | 137 |
| 314 | 20230907 | 141500 | 5560965220 | 7350 | 7380 | 7380 | 7350 | 107 |
| 315 | 20230907 | 141400 | 5560178610 | 7360 | 7360 | 7360 | 7360 | 111 |
| 316 | 20230907 | 141300 | 5559361650 | 7350 | 7350 | 7350 | 7350 | 29 |
| 317 | 20230907 | 141200 | 5559148500 | 7380 | 7380 | 7390 | 7380 | 102 |
| 318 | 20230907 | 141100 | 5558394740 | 7380 | 7390 | 7390 | 7350 | 343 |
| 319 | 20230907 | 141000 | 5555871280 | 7350 | 7350 | 7350 | 7350 | 69 |
| 320 | 20230907 | 140900 | 5555364130 | 7400 | 7350 | 7400 | 7350 | 820 |
| 321 | 20230907 | 140800 | 5549318370 | 7340 | 7340 | 7340 | 7340 | 37 |
| 322 | 20230907 | 140700 | 5549046790 | 7340 | 7340 | 7350 | 7340 | 10 |
| 323 | 20230907 | 140600 | 5548973380 | 7330 | 7330 | 7330 | 7330 | 1009 |
| 324 | 20230907 | 140500 | 5541577410 | 7330 | 7330 | 7330 | 7330 | 101 |
| 325 | 20230907 | 140400 | 5540837080 | 7330 | 7310 | 7330 | 7310 | 493 |
| 326 | 20230907 | 140300 | 5537228750 | 7320 | 7320 | 7320 | 7310 | 62 |
| 327 | 20230907 | 140200 | 5536775060 | 7310 | 7330 | 7330 | 7310 | 693 |
| 328 | 20230907 | 140100 | 5531702060 | 7330 | 7310 | 7330 | 7310 | 1345 |
| 329 | 20230907 | 140000 | 5521859990 | 7320 | 7310 | 7320 | 7310 | 558 |
| 330 | 20230907 | 135900 | 5517780960 | 7320 | 7340 | 7340 | 7310 | 3959 |
| 331 | 20230907 | 135800 | 5488788700 | 7340 | 7340 | 7340 | 7340 | 132 |
| 332 | 20230907 | 135700 | 5487819820 | 7340 | 7340 | 7340 | 7340 | 1 |
| 333 | 20230907 | 135600 | 5487812480 | 7330 | 7330 | 7330 | 7330 | 50 |
| 334 | 20230907 | 135500 | 5487445980 | 7330 | 7330 | 7330 | 7330 | 101 |
| 335 | 20230907 | 135400 | 5486705650 | 7330 | 7320 | 7330 | 7320 | 102 |
| 336 | 20230907 | 135300 | 5485958430 | 7320 | 7330 | 7330 | 7320 | 636 |
| 337 | 20230907 | 135200 | 5481300290 | 7330 | 7340 | 7340 | 7330 | 818 |
| 338 | 20230907 | 135100 | 5475304310 | 7330 | 7340 | 7340 | 7330 | 685 |
| 339 | 20230907 | 135000 | 5470276510 | 7330 | 7330 | 7340 | 7330 | 413 |
| 340 | 20230907 | 134900 | 5467249110 | 7330 | 7340 | 7340 | 7330 | 234 |
| 341 | 20230907 | 134800 | 5465532720 | 7340 | 7350 | 7350 | 7330 | 175 |
| 342 | 20230907 | 134700 | 5464248650 | 7330 | 7330 | 7350 | 7330 | 1187 |
| 343 | 20230907 | 134600 | 5455536400 | 7340 | 7330 | 7340 | 7330 | 710 |
| 344 | 20230907 | 134500 | 5450331970 | 7340 | 7340 | 7340 | 7330 | 440 |
| 345 | 20230907 | 134400 | 5447102670 | 7340 | 7360 | 7360 | 7340 | 666 |
| 346 | 20230907 | 134300 | 5442212680 | 7350 | 7350 | 7350 | 7350 | 2 |
| 347 | 20230907 | 134200 | 5442197980 | 7340 | 7340 | 7340 | 7340 | 79 |
| 348 | 20230907 | 134100 | 5441618120 | 7340 | 7340 | 7340 | 7340 | 66 |
| 349 | 20230907 | 134000 | 5441133680 | 7330 | 7340 | 7340 | 7330 | 1686 |
| 350 | 20230907 | 133900 | 5428767310 | 7340 | 7340 | 7340 | 7330 | 1278 |
| 351 | 20230907 | 133800 | 5419389890 | 7340 | 7350 | 7350 | 7340 | 1222 |
| 352 | 20230907 | 133700 | 5410414130 | 7350 | 7360 | 7360 | 7350 | 906 |
| 353 | 20230907 | 133600 | 5403753280 | 7350 | 7360 | 7400 | 7350 | 942 |
| 354 | 20230907 | 133500 | 5396828740 | 7360 | 7370 | 7370 | 7360 | 510 |
| 355 | 20230907 | 133400 | 5393072850 | 7370 | 7380 | 7380 | 7350 | 6760 |
| 356 | 20230907 | 133300 | 5343311630 | 7390 | 7390 | 7390 | 7380 | 662 |
| 357 | 20230907 | 133200 | 5338425520 | 7390 | 7390 | 7400 | 7380 | 815 |
| 358 | 20230907 | 133100 | 5332410260 | 7380 | 7370 | 7410 | 7370 | 651 |
| 359 | 20230907 | 133000 | 5327606850 | 7370 | 7380 | 7410 | 7370 | 281 |
| 360 | 20230907 | 132900 | 5325535090 | 7380 | 7420 | 7420 | 7370 | 1231 |
| 361 | 20230907 | 132800 | 5316453430 | 7390 | 7400 | 7400 | 7380 | 998 |
| 362 | 20230907 | 132700 | 5309078580 | 7400 | 7400 | 7400 | 7400 | 609 |
| 363 | 20230907 | 132600 | 5304571980 | 7430 | 7430 | 7430 | 7400 | 3884 |
| 364 | 20230907 | 132500 | 5275800800 | 7430 | 7440 | 7440 | 7430 | 443 |
| 365 | 20230907 | 132400 | 5272509190 | 7430 | 7440 | 7440 | 7430 | 478 |
| 366 | 20230907 | 132300 | 5268955040 | 7450 | 7460 | 7480 | 7450 | 342 |
| 367 | 20230907 | 132200 | 5266405340 | 7460 | 7470 | 7470 | 7460 | 60 |
| 368 | 20230907 | 132100 | 5265957390 | 7470 | 7480 | 7480 | 7470 | 787 |
| 369 | 20230907 | 132000 | 5260073450 | 7480 | 7470 | 7480 | 7470 | 75 |
| 370 | 20230907 | 131900 | 5259512700 | 7470 | 7510 | 7510 | 7470 | 1391 |
| 371 | 20230907 | 131800 | 5249116940 | 7510 | 7510 | 7510 | 7510 | 3 |
| 372 | 20230907 | 131700 | 5249094410 | 7520 | 7500 | 7520 | 7490 | 54 |
| 373 | 20230907 | 131600 | 5248689820 | 7490 | 7520 | 7520 | 7490 | 468 |
| 374 | 20230907 | 131500 | 5245177910 | 7520 | 7530 | 7540 | 7500 | 885 |
| 375 | 20230907 | 131400 | 5238517260 | 7530 | 7530 | 7540 | 7530 | 281 |
| 376 | 20230907 | 131300 | 5236401320 | 7540 | 7530 | 7540 | 7530 | 772 |
| 377 | 20230907 | 131200 | 5230582160 | 7530 | 7490 | 7530 | 7490 | 1126 |
| 378 | 20230907 | 131100 | 5222117320 | 7490 | 7490 | 7510 | 7480 | 74 |
| 379 | 20230907 | 131000 | 5221563310 | 7490 | 7490 | 7500 | 7490 | 486 |
| 380 | 20230907 | 130900 | 5217918460 | 7500 | 7480 | 7500 | 7470 | 413 |
| 381 | 20230907 | 130800 | 5214824570 | 7490 | 7470 | 7490 | 7430 | 409 |
| 382 | 20230907 | 130700 | 5211778810 | 7500 | 7470 | 7500 | 7460 | 73 |
| 383 | 20230907 | 130600 | 5211233490 | 7500 | 7470 | 7500 | 7470 | 96 |
| 384 | 20230907 | 130500 | 5210516310 | 7480 | 7500 | 7500 | 7470 | 191 |
| 385 | 20230907 | 130400 | 5209087930 | 7480 | 7510 | 7520 | 7470 | 2357 |
| 386 | 20230907 | 130300 | 5191383940 | 7510 | 7450 | 7510 | 7430 | 2581 |
| 387 | 20230907 | 130200 | 5172148800 | 7450 | 7420 | 7450 | 7420 | 874 |
| 388 | 20230907 | 130100 | 5165647280 | 7400 | 7440 | 7440 | 7400 | 4751 |
| 389 | 20230907 | 130000 | 5130385910 | 7440 | 7460 | 7460 | 7430 | 2663 |
| 390 | 20230907 | 125900 | 5110575710 | 7470 | 7470 | 7470 | 7470 | 33 |
| 391 | 20230907 | 125800 | 5110329200 | 7470 | 7470 | 7470 | 7460 | 336 |
| 392 | 20230907 | 125700 | 5107821290 | 7470 | 7470 | 7470 | 7470 | 2 |
| 393 | 20230907 | 125600 | 5107806350 | 7490 | 7500 | 7500 | 7490 | 599 |
| 394 | 20230907 | 125500 | 5103314550 | 7500 | 7480 | 7530 | 7480 | 1122 |
| 395 | 20230907 | 125400 | 5094893880 | 7480 | 7460 | 7500 | 7460 | 995 |
| 396 | 20230907 | 125300 | 5087442560 | 7460 | 7460 | 7460 | 7430 | 696 |
| 397 | 20230907 | 125200 | 5082266290 | 7440 | 7470 | 7470 | 7440 | 6149 |
| 398 | 20230907 | 125100 | 5036462440 | 7470 | 7470 | 7470 | 7470 | 419 |
| 399 | 20230907 | 125000 | 5033332510 | 7470 | 7470 | 7470 | 7460 | 314 |
| 400 | 20230907 | 124900 | 5030987000 | 7470 | 7490 | 7490 | 7470 | 1179 |
| 401 | 20230907 | 124800 | 5022167980 | 7510 | 7510 | 7510 | 7480 | 33 |
| 402 | 20230907 | 124700 | 5021920480 | 7490 | 7510 | 7510 | 7490 | 1203 |
| 403 | 20230907 | 124600 | 5012909270 | 7500 | 7500 | 7510 | 7490 | 2091 |
| 404 | 20230907 | 124500 | 4997229460 | 7510 | 7530 | 7530 | 7510 | 1541 |
| 405 | 20230907 | 124400 | 4985654860 | 7530 | 7510 | 7530 | 7510 | 15 |
| 406 | 20230907 | 124300 | 4985542110 | 7540 | 7540 | 7540 | 7540 | 0 |
| 407 | 20230907 | 124200 | 4985542110 | 7540 | 7540 | 7540 | 7520 | 331 |
| 408 | 20230907 | 124100 | 4983052950 | 7530 | 7540 | 7550 | 7530 | 121 |
| 409 | 20230907 | 124000 | 4982141630 | 7550 | 7540 | 7550 | 7540 | 84 |
| 410 | 20230907 | 123900 | 4981507990 | 7550 | 7550 | 7550 | 7520 | 39 |
| 411 | 20230907 | 123800 | 4981213990 | 7550 | 7530 | 7550 | 7520 | 209 |
| 412 | 20230907 | 123700 | 4979641060 | 7540 | 7550 | 7550 | 7520 | 476 |
| 413 | 20230907 | 123600 | 4976058030 | 7550 | 7530 | 7550 | 7530 | 528 |
| 414 | 20230907 | 123500 | 4972082170 | 7530 | 7500 | 7540 | 7500 | 494 |
| 415 | 20230907 | 123400 | 4968366600 | 7500 | 7550 | 7550 | 7500 | 861 |
| 416 | 20230907 | 123300 | 4961905500 | 7520 | 7530 | 7540 | 7500 | 1007 |
| 417 | 20230907 | 123200 | 4954342090 | 7520 | 7500 | 7520 | 7500 | 84 |
| 418 | 20230907 | 123100 | 4953712060 | 7500 | 7510 | 7560 | 7500 | 1460 |
| 419 | 20230907 | 123000 | 4942752200 | 7560 | 7520 | 7560 | 7520 | 719 |
| 420 | 20230907 | 122900 | 4937340200 | 7520 | 7570 | 7570 | 7520 | 2679 |
| 421 | 20230907 | 122800 | 4917121640 | 7590 | 7570 | 7590 | 7570 | 652 |
| 422 | 20230907 | 122700 | 4912180670 | 7570 | 7580 | 7590 | 7560 | 1145 |
| 423 | 20230907 | 122600 | 4903514420 | 7590 | 7560 | 7610 | 7560 | 3003 |
| 424 | 20230907 | 122500 | 4880703180 | 7550 | 7560 | 7610 | 7540 | 8063 |
| 425 | 20230907 | 122400 | 4819588920 | 7560 | 7560 | 7560 | 7560 | 580 |
| 426 | 20230907 | 122300 | 4815204120 | 7550 | 7560 | 7560 | 7550 | 372 |
| 427 | 20230907 | 122200 | 4812395460 | 7560 | 7520 | 7560 | 7520 | 2144 |
| 428 | 20230907 | 122100 | 4796234660 | 7500 | 7500 | 7540 | 7490 | 632 |
| 429 | 20230907 | 122000 | 4791494640 | 7500 | 7520 | 7520 | 7500 | 2818 |
| 430 | 20230907 | 121900 | 4770346910 | 7520 | 7520 | 7520 | 7520 | 11 |
| 431 | 20230907 | 121800 | 4770264190 | 7520 | 7530 | 7540 | 7520 | 383 |
| 432 | 20230907 | 121700 | 4767380400 | 7520 | 7520 | 7520 | 7520 | 1091 |
| 433 | 20230907 | 121600 | 4759176080 | 7550 | 7530 | 7550 | 7520 | 1142 |
| 434 | 20230907 | 121500 | 4750578210 | 7520 | 7520 | 7520 | 7520 | 274 |
| 435 | 20230907 | 121400 | 4748517730 | 7520 | 7530 | 7530 | 7520 | 87 |
| 436 | 20230907 | 121300 | 4747863350 | 7520 | 7530 | 7530 | 7520 | 546 |
| 437 | 20230907 | 121200 | 4743754240 | 7530 | 7570 | 7570 | 7530 | 1444 |
| 438 | 20230907 | 121100 | 4732843900 | 7570 | 7560 | 7580 | 7560 | 95 |
| 439 | 20230907 | 121000 | 4732125400 | 7530 | 7560 | 7560 | 7530 | 566 |
| 440 | 20230907 | 120900 | 4727846470 | 7570 | 7500 | 7570 | 7490 | 2627 |
| 441 | 20230907 | 120800 | 4708004660 | 7500 | 7520 | 7520 | 7490 | 1649 |
| 442 | 20230907 | 120700 | 4695629750 | 7530 | 7530 | 7530 | 7520 | 619 |
| 443 | 20230907 | 120600 | 4690974160 | 7510 | 7520 | 7530 | 7510 | 546 |
| 444 | 20230907 | 120500 | 4686866290 | 7510 | 7520 | 7530 | 7510 | 1056 |
| 445 | 20230907 | 120400 | 4678923050 | 7520 | 7530 | 7570 | 7520 | 2269 |
| 446 | 20230907 | 120300 | 4661809450 | 7530 | 7540 | 7550 | 7530 | 848 |
| 447 | 20230907 | 120200 | 4655423430 | 7550 | 7530 | 7570 | 7530 | 2882 |
| 448 | 20230907 | 120100 | 4633656330 | 7560 | 7530 | 7560 | 7510 | 3010 |
| 449 | 20230907 | 120000 | 4610957270 | 7500 | 7500 | 7520 | 7500 | 567 |
| 450 | 20230907 | 115900 | 4606700190 | 7510 | 7510 | 7510 | 7500 | 134 |
| 451 | 20230907 | 115800 | 4605694330 | 7490 | 7480 | 7510 | 7480 | 960 |
| 452 | 20230907 | 115700 | 4598492650 | 7490 | 7460 | 7490 | 7460 | 1819 |
| 453 | 20230907 | 115600 | 4584889250 | 7470 | 7470 | 7470 | 7460 | 492 |
| 454 | 20230907 | 115500 | 4581214620 | 7450 | 7440 | 7470 | 7440 | 237 |
| 455 | 20230907 | 115400 | 4579450190 | 7440 | 7440 | 7440 | 7440 | 17 |
| 456 | 20230907 | 115300 | 4579323710 | 7440 | 7470 | 7470 | 7440 | 290 |
| 457 | 20230907 | 115200 | 4577163670 | 7440 | 7420 | 7460 | 7420 | 659 |
| 458 | 20230907 | 115100 | 4572255540 | 7400 | 7460 | 7460 | 7400 | 3502 |
| 459 | 20230907 | 115000 | 4546279170 | 7420 | 7460 | 7460 | 7420 | 3995 |
| 460 | 20230907 | 114900 | 4516562480 | 7460 | 7500 | 7520 | 7450 | 2114 |
| 461 | 20230907 | 114800 | 4500744770 | 7510 | 7540 | 7540 | 7510 | 1752 |
| 462 | 20230907 | 114700 | 4487563080 | 7540 | 7530 | 7550 | 7530 | 465 |
| 463 | 20230907 | 114600 | 4484058380 | 7530 | 7520 | 7530 | 7520 | 33 |
| 464 | 20230907 | 114500 | 4483810210 | 7530 | 7530 | 7530 | 7500 | 517 |
| 465 | 20230907 | 114400 | 4479926140 | 7500 | 7550 | 7550 | 7500 | 5303 |
| 466 | 20230907 | 114300 | 4440068790 | 7550 | 7570 | 7570 | 7530 | 3810 |
| 467 | 20230907 | 114200 | 4411288550 | 7570 | 7590 | 7610 | 7560 | 4765 |
| 468 | 20230907 | 114100 | 4375150530 | 7590 | 7570 | 7600 | 7570 | 6678 |
| 469 | 20230907 | 114000 | 4324477120 | 7560 | 7500 | 7560 | 7500 | 8284 |
| 470 | 20230907 | 113900 | 4261983990 | 7510 | 7500 | 7520 | 7480 | 1066 |
| 471 | 20230907 | 113800 | 4253973950 | 7500 | 7510 | 7510 | 7490 | 1045 |
| 472 | 20230907 | 113700 | 4246137420 | 7510 | 7440 | 7510 | 7440 | 5007 |
| 473 | 20230907 | 113600 | 4208673100 | 7440 | 7440 | 7440 | 7440 | 174 |
| 474 | 20230907 | 113500 | 4207378540 | 7440 | 7440 | 7470 | 7410 | 782 |
| 475 | 20230907 | 113400 | 4201571750 | 7470 | 7480 | 7480 | 7440 | 273 |
| 476 | 20230907 | 113300 | 4199536340 | 7480 | 7450 | 7480 | 7430 | 1414 |
| 477 | 20230907 | 113200 | 4188997660 | 7450 | 7450 | 7450 | 7450 | 40 |
| 478 | 20230907 | 113100 | 4188699660 | 7450 | 7450 | 7450 | 7450 | 201 |
| 479 | 20230907 | 113000 | 4187202210 | 7430 | 7440 | 7460 | 7380 | 4920 |
| 480 | 20230907 | 112900 | 4150753530 | 7440 | 7510 | 7510 | 7420 | 665 |
| 481 | 20230907 | 112800 | 4145807930 | 7510 | 7420 | 7510 | 7420 | 2037 |
| 482 | 20230907 | 112700 | 4130589140 | 7420 | 7430 | 7430 | 7420 | 554 |
| 483 | 20230907 | 112600 | 4126475400 | 7440 | 7440 | 7460 | 7440 | 516 |
| 484 | 20230907 | 112500 | 4122628360 | 7440 | 7430 | 7440 | 7430 | 18 |
| 485 | 20230907 | 112400 | 4122494460 | 7400 | 7400 | 7400 | 7400 | 1 |
| 486 | 20230907 | 112300 | 4122487060 | 7440 | 7440 | 7440 | 7440 | 51 |
| 487 | 20230907 | 112200 | 4122107620 | 7390 | 7460 | 7460 | 7390 | 1177 |
| 488 | 20230907 | 112100 | 4113372680 | 7460 | 7420 | 7470 | 7410 | 747 |
| 489 | 20230907 | 112000 | 4107818380 | 7430 | 7390 | 7430 | 7360 | 1059 |
| 490 | 20230907 | 111900 | 4100010990 | 7390 | 7410 | 7410 | 7390 | 1427 |
| 491 | 20230907 | 111800 | 4089457730 | 7420 | 7420 | 7420 | 7420 | 254 |
| 492 | 20230907 | 111700 | 4087573050 | 7420 | 7420 | 7430 | 7410 | 1151 |
| 493 | 20230907 | 111600 | 4079033240 | 7430 | 7440 | 7440 | 7430 | 202 |
| 494 | 20230907 | 111500 | 4077531880 | 7440 | 7430 | 7440 | 7430 | 79 |
| 495 | 20230907 | 111400 | 4076944890 | 7420 | 7420 | 7420 | 7420 | 0 |
| 496 | 20230907 | 111300 | 4076944890 | 7420 | 7420 | 7420 | 7420 | 156 |
| 497 | 20230907 | 111200 | 4075787370 | 7420 | 7420 | 7420 | 7410 | 584 |
| 498 | 20230907 | 111100 | 4071454440 | 7420 | 7430 | 7430 | 7420 | 474 |
| 499 | 20230907 | 111000 | 4067934370 | 7430 | 7400 | 7430 | 7380 | 1219 |
| 500 | 20230907 | 110900 | 4058912600 | 7410 | 7400 | 7410 | 7390 | 382 |
| 501 | 20230907 | 110800 | 4056086800 | 7410 | 7400 | 7450 | 7400 | 682 |
| 502 | 20230907 | 110700 | 4051028210 | 7400 | 7410 | 7410 | 7400 | 202 |
| 503 | 20230907 | 110600 | 4049532390 | 7400 | 7380 | 7400 | 7380 | 704 |
| 504 | 20230907 | 110500 | 4044328870 | 7380 | 7380 | 7380 | 7350 | 5325 |
| 505 | 20230907 | 110400 | 4005180820 | 7380 | 7390 | 7390 | 7350 | 746 |
| 506 | 20230907 | 110300 | 3999673340 | 7390 | 7370 | 7390 | 7360 | 5421 |
| 507 | 20230907 | 110200 | 3959767060 | 7370 | 7360 | 7380 | 7350 | 8623 |
| 508 | 20230907 | 110100 | 3896347390 | 7390 | 7360 | 7390 | 7360 | 380 |
| 509 | 20230907 | 110000 | 3893550390 | 7390 | 7400 | 7400 | 7380 | 533 |
| 510 | 20230907 | 105900 | 3889613710 | 7400 | 7390 | 7510 | 7370 | 5728 |
| 511 | 20230907 | 105800 | 3846883270 | 7390 | 7350 | 7390 | 7350 | 665 |
| 512 | 20230907 | 105700 | 3841989450 | 7350 | 7360 | 7360 | 7350 | 430 |
| 513 | 20230907 | 105600 | 3838825750 | 7370 | 7390 | 7390 | 7360 | 781 |
| 514 | 20230907 | 105500 | 3833064380 | 7390 | 7370 | 7390 | 7370 | 1487 |
| 515 | 20230907 | 105400 | 3822077390 | 7380 | 7410 | 7410 | 7380 | 1699 |
| 516 | 20230907 | 105300 | 3809527270 | 7430 | 7390 | 7430 | 7390 | 951 |
| 517 | 20230907 | 105200 | 3802470340 | 7390 | 7400 | 7420 | 7390 | 747 |
| 518 | 20230907 | 105100 | 3796940150 | 7400 | 7350 | 7400 | 7350 | 93 |
| 519 | 20230907 | 105000 | 3796256550 | 7360 | 7350 | 7370 | 7340 | 3269 |
| 520 | 20230907 | 104900 | 3772226510 | 7340 | 7350 | 7350 | 7340 | 1137 |
| 521 | 20230907 | 104800 | 3763873390 | 7350 | 7340 | 7370 | 7330 | 783 |
| 522 | 20230907 | 104700 | 3758120170 | 7340 | 7350 | 7350 | 7340 | 1053 |
| 523 | 20230907 | 104600 | 3750387420 | 7340 | 7340 | 7340 | 7340 | 376 |
| 524 | 20230907 | 104500 | 3747627580 | 7400 | 7360 | 7400 | 7330 | 746 |
| 525 | 20230907 | 104400 | 3742147310 | 7400 | 7390 | 7400 | 7350 | 1157 |
| 526 | 20230907 | 104300 | 3733625850 | 7390 | 7380 | 7440 | 7340 | 6171 |
| 527 | 20230907 | 104200 | 3688187900 | 7370 | 7430 | 7430 | 7370 | 3435 |
| 528 | 20230907 | 104100 | 3662788960 | 7440 | 7440 | 7440 | 7420 | 414 |
| 529 | 20230907 | 104000 | 3659714330 | 7440 | 7430 | 7440 | 7430 | 620 |
| 530 | 20230907 | 103900 | 3655107720 | 7430 | 7440 | 7450 | 7430 | 735 |
| 531 | 20230907 | 103800 | 3649639320 | 7440 | 7440 | 7450 | 7440 | 501 |
| 532 | 20230907 | 103700 | 3645910800 | 7440 | 7460 | 7460 | 7440 | 729 |
| 533 | 20230907 | 103600 | 3640484970 | 7440 | 7470 | 7490 | 7440 | 1909 |
| 534 | 20230907 | 103500 | 3626240400 | 7470 | 7460 | 7470 | 7440 | 845 |
| 535 | 20230907 | 103400 | 3619936780 | 7430 | 7400 | 7450 | 7400 | 1299 |
| 536 | 20230907 | 103300 | 3610291350 | 7400 | 7420 | 7420 | 7390 | 287 |
| 537 | 20230907 | 103200 | 3608168680 | 7420 | 7400 | 7430 | 7370 | 5429 |
| 538 | 20230907 | 103100 | 3568034540 | 7400 | 7410 | 7420 | 7400 | 4603 |
| 539 | 20230907 | 103000 | 3533955280 | 7410 | 7430 | 7430 | 7400 | 4436 |
| 540 | 20230907 | 102900 | 3501087100 | 7430 | 7430 | 7440 | 7420 | 352 |
| 541 | 20230907 | 102800 | 3498471640 | 7420 | 7420 | 7440 | 7420 | 1453 |
| 542 | 20230907 | 102700 | 3487681360 | 7430 | 7450 | 7450 | 7430 | 3398 |
| 543 | 20230907 | 102600 | 3462415490 | 7450 | 7460 | 7460 | 7450 | 840 |
| 544 | 20230907 | 102500 | 3456156040 | 7460 | 7450 | 7470 | 7440 | 3785 |
| 545 | 20230907 | 102400 | 3427943050 | 7450 | 7490 | 7510 | 7450 | 9277 |
| 546 | 20230907 | 102300 | 3358589560 | 7510 | 7510 | 7520 | 7500 | 11974 |
| 547 | 20230907 | 102200 | 3268747250 | 7510 | 7520 | 7530 | 7510 | 948 |
| 548 | 20230907 | 102100 | 3261618760 | 7530 | 7520 | 7550 | 7520 | 2499 |
| 549 | 20230907 | 102000 | 3242801620 | 7520 | 7540 | 7550 | 7520 | 778 |
| 550 | 20230907 | 101900 | 3236941320 | 7540 | 7550 | 7560 | 7540 | 574 |
| 551 | 20230907 | 101800 | 3232610140 | 7550 | 7530 | 7550 | 7520 | 1565 |
| 552 | 20230907 | 101700 | 3220823090 | 7530 | 7560 | 7570 | 7530 | 956 |
| 553 | 20230907 | 101600 | 3213607790 | 7570 | 7570 | 7580 | 7560 | 329 |
| 554 | 20230907 | 101500 | 3211115280 | 7590 | 7570 | 7600 | 7550 | 1796 |
| 555 | 20230907 | 101400 | 3197498960 | 7580 | 7550 | 7580 | 7530 | 1956 |
| 556 | 20230907 | 101300 | 3182731320 | 7540 | 7560 | 7570 | 7530 | 998 |
| 557 | 20230907 | 101200 | 3175206460 | 7550 | 7560 | 7560 | 7540 | 785 |
| 558 | 20230907 | 101100 | 3169282300 | 7560 | 7580 | 7580 | 7560 | 1222 |
| 559 | 20230907 | 101000 | 3160031070 | 7580 | 7590 | 7590 | 7580 | 709 |
| 560 | 20230907 | 100900 | 3154655040 | 7590 | 7590 | 7600 | 7590 | 523 |
| 561 | 20230907 | 100800 | 3150685440 | 7570 | 7610 | 7610 | 7570 | 640 |
| 562 | 20230907 | 100700 | 3145826400 | 7630 | 7660 | 7660 | 7600 | 2926 |
| 563 | 20230907 | 100600 | 3123505690 | 7660 | 7570 | 7670 | 7570 | 8324 |
| 564 | 20230907 | 100500 | 3059898850 | 7570 | 7530 | 7600 | 7510 | 2473 |
| 565 | 20230907 | 100400 | 3041196280 | 7560 | 7530 | 7570 | 7500 | 3973 |
| 566 | 20230907 | 100300 | 3011334970 | 7530 | 7570 | 7570 | 7530 | 6164 |
| 567 | 20230907 | 100200 | 2964772650 | 7570 | 7580 | 7580 | 7560 | 1342 |
| 568 | 20230907 | 100100 | 2954615710 | 7580 | 7630 | 7630 | 7560 | 2377 |
| 569 | 20230907 | 100000 | 2936536590 | 7630 | 7580 | 7640 | 7560 | 2587 |
| 570 | 20230907 | 095900 | 2916882080 | 7570 | 7580 | 7630 | 7570 | 2792 |
| 571 | 20230907 | 095800 | 2895703800 | 7580 | 7630 | 7640 | 7580 | 12380 |
| 572 | 20230907 | 095700 | 2801411500 | 7640 | 7600 | 7640 | 7590 | 9017 |
| 573 | 20230907 | 095600 | 2732840000 | 7600 | 7580 | 7600 | 7570 | 1236 |
| 574 | 20230907 | 095500 | 2723452820 | 7570 | 7570 | 7600 | 7570 | 1464 |
| 575 | 20230907 | 095400 | 2712345830 | 7550 | 7590 | 7600 | 7540 | 5659 |
| 576 | 20230907 | 095300 | 2669519810 | 7590 | 7590 | 7610 | 7580 | 2790 |
| 577 | 20230907 | 095200 | 2648333690 | 7600 | 7610 | 7630 | 7600 | 4051 |
| 578 | 20230907 | 095100 | 2617507390 | 7610 | 7630 | 7640 | 7610 | 5116 |
| 579 | 20230907 | 095000 | 2578530740 | 7640 | 7700 | 7700 | 7630 | 4282 |
| 580 | 20230907 | 094900 | 2545721060 | 7680 | 7700 | 7730 | 7680 | 9166 |
| 581 | 20230907 | 094800 | 2475077730 | 7700 | 7670 | 7700 | 7660 | 8417 |
| 582 | 20230907 | 094700 | 2410373080 | 7670 | 7670 | 7690 | 7670 | 2515 |
| 583 | 20230907 | 094600 | 2391052690 | 7660 | 7640 | 7690 | 7630 | 2853 |
| 584 | 20230907 | 094500 | 2369193330 | 7630 | 7650 | 7660 | 7620 | 1658 |
| 585 | 20230907 | 094400 | 2356532700 | 7660 | 7700 | 7710 | 7650 | 6286 |
| 586 | 20230907 | 094300 | 2308299650 | 7710 | 7670 | 7750 | 7660 | 18497 |
| 587 | 20230907 | 094200 | 2165862860 | 7670 | 7670 | 7670 | 7630 | 2655 |
| 588 | 20230907 | 094100 | 2145532010 | 7670 | 7570 | 7670 | 7550 | 7618 |
| 589 | 20230907 | 094000 | 2087291300 | 7550 | 7610 | 7620 | 7550 | 4003 |
| 590 | 20230907 | 093900 | 2056978800 | 7610 | 7620 | 7650 | 7600 | 2961 |
| 591 | 20230907 | 093800 | 2034373000 | 7640 | 7650 | 7660 | 7610 | 2769 |
| 592 | 20230907 | 093700 | 2013190230 | 7650 | 7590 | 7650 | 7590 | 3287 |
| 593 | 20230907 | 093600 | 1988133590 | 7590 | 7590 | 7600 | 7580 | 1045 |
| 594 | 20230907 | 093500 | 1980203790 | 7590 | 7530 | 7590 | 7530 | 4834 |
| 595 | 20230907 | 093400 | 1943584140 | 7520 | 7570 | 7570 | 7520 | 8478 |
| 596 | 20230907 | 093300 | 1879586080 | 7580 | 7590 | 7600 | 7580 | 1944 |
| 597 | 20230907 | 093200 | 1864839620 | 7590 | 7600 | 7610 | 7570 | 3380 |
| 598 | 20230907 | 093100 | 1839193350 | 7590 | 7660 | 7670 | 7580 | 6570 |
| 599 | 20230907 | 093000 | 1789095090 | 7670 | 7680 | 7690 | 7600 | 10112 |
| 600 | 20230907 | 092900 | 1711726670 | 7690 | 7600 | 7700 | 7570 | 18478 |
| 601 | 20230907 | 092800 | 1570235500 | 7600 | 7560 | 7620 | 7560 | 13799 |
| 602 | 20230907 | 092700 | 1465377020 | 7580 | 7580 | 7590 | 7560 | 3584 |
| 603 | 20230907 | 092600 | 1438228360 | 7570 | 7460 | 7600 | 7450 | 14876 |
| 604 | 20230907 | 092500 | 1325948880 | 7460 | 7470 | 7470 | 7450 | 4154 |
| 605 | 20230907 | 092400 | 1294938740 | 7470 | 7510 | 7510 | 7460 | 3610 |
| 606 | 20230907 | 092300 | 1267893010 | 7510 | 7540 | 7540 | 7510 | 1920 |
| 607 | 20230907 | 092200 | 1253439630 | 7530 | 7470 | 7540 | 7460 | 3753 |
| 608 | 20230907 | 092100 | 1225259550 | 7470 | 7460 | 7470 | 7460 | 1157 |
| 609 | 20230907 | 092000 | 1216626390 | 7460 | 7470 | 7500 | 7460 | 998 |
| 610 | 20230907 | 091900 | 1209160280 | 7460 | 7450 | 7510 | 7450 | 3170 |
| 611 | 20230907 | 091800 | 1185472770 | 7450 | 7440 | 7470 | 7440 | 2375 |
| 612 | 20230907 | 091700 | 1167793120 | 7420 | 7510 | 7510 | 7420 | 6595 |
| 613 | 20230907 | 091600 | 1118568790 | 7510 | 7500 | 7530 | 7480 | 6806 |
| 614 | 20230907 | 091500 | 1067551480 | 7500 | 7530 | 7530 | 7500 | 5872 |
| 615 | 20230907 | 091400 | 1023480750 | 7530 | 7530 | 7550 | 7510 | 3615 |
| 616 | 20230907 | 091300 | 996257700 | 7530 | 7560 | 7570 | 7510 | 11980 |
| 617 | 20230907 | 091200 | 905868510 | 7550 | 7560 | 7610 | 7540 | 7997 |
| 618 | 20230907 | 091100 | 845414150 | 7550 | 7600 | 7640 | 7550 | 20281 |
| 619 | 20230907 | 091000 | 691063640 | 7600 | 7540 | 7640 | 7520 | 26383 |
| 620 | 20230907 | 090900 | 490925210 | 7540 | 7480 | 7540 | 7470 | 10786 |
| 621 | 20230907 | 090800 | 409961110 | 7490 | 7480 | 7500 | 7460 | 16229 |
| 622 | 20230907 | 090700 | 288379410 | 7480 | 7440 | 7490 | 7440 | 12383 |
| 623 | 20230907 | 090600 | 195971260 | 7450 | 7390 | 7470 | 7390 | 12549 |
| 624 | 20230907 | 090500 | 102630550 | 7390 | 7380 | 7390 | 7340 | 615 |
| 625 | 20230907 | 090400 | 98096350 | 7400 | 7360 | 7410 | 7280 | 4858 |
| 626 | 20230907 | 090300 | 62221660 | 7350 | 7290 | 7350 | 7270 | 1628 |
| 627 | 20230907 | 090200 | 50292280 | 7290 | 7290 | 7300 | 7260 | 1807 |
| 628 | 20230907 | 090100 | 37127920 | 7290 | 7250 | 7290 | 7250 | 31 |
| 629 | 20230907 | 090000 | 36901970 | 7230 | 7300 | 7300 | 7230 | 5067 |