29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 183900 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 18083 |
| 3 | 20230905 | 183800 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 4 | 20230905 | 183700 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 5 | 20230905 | 183600 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 6 | 20230905 | 183500 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 7 | 20230905 | 183400 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 8 | 20230905 | 183300 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 9 | 20230905 | 183200 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 10 | 20230905 | 183100 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 11 | 20230905 | 183000 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 12 | 20230905 | 182900 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 13 | 20230905 | 182800 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 14 | 20230905 | 182700 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 15 | 20230905 | 182600 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 16 | 20230905 | 182500 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 17 | 20230905 | 182400 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 18 | 20230905 | 182300 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 19 | 20230905 | 182200 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 20 | 20230905 | 182100 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 21 | 20230905 | 182000 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 22 | 20230905 | 181900 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 23 | 20230905 | 181800 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 24 | 20230905 | 181700 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 25 | 20230905 | 181600 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 26 | 20230905 | 181500 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 27 | 20230905 | 181400 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 28 | 20230905 | 181300 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 29 | 20230905 | 181200 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 30 | 20230905 | 181100 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 31 | 20230905 | 181000 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 32 | 20230905 | 180900 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 18083 |
| 33 | 20230905 | 180800 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 34 | 20230905 | 180700 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 35 | 20230905 | 180600 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 36 | 20230905 | 180500 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 37 | 20230905 | 180400 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 38 | 20230905 | 180300 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 39 | 20230905 | 180200 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 40 | 20230905 | 180100 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 41 | 20230905 | 180000 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 42 | 20230905 | 175900 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 43 | 20230905 | 175800 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 44 | 20230905 | 175700 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 45 | 20230905 | 175600 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 46 | 20230905 | 175500 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 47 | 20230905 | 175400 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 48 | 20230905 | 175300 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 49 | 20230905 | 175200 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 50 | 20230905 | 175100 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 51 | 20230905 | 175000 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 52 | 20230905 | 174900 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 53 | 20230905 | 174800 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 54 | 20230905 | 174700 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 55 | 20230905 | 174600 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 56 | 20230905 | 174500 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 57 | 20230905 | 174400 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 58 | 20230905 | 174300 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 59 | 20230905 | 174200 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 60 | 20230905 | 174100 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 61 | 20230905 | 174000 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 62 | 20230905 | 173900 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 18083 |
| 63 | 20230905 | 173800 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 64 | 20230905 | 173700 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 65 | 20230905 | 173600 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 66 | 20230905 | 173500 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 67 | 20230905 | 173400 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 68 | 20230905 | 173300 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 69 | 20230905 | 173200 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 70 | 20230905 | 173100 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 71 | 20230905 | 173000 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 72 | 20230905 | 172900 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 73 | 20230905 | 172800 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 74 | 20230905 | 172700 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 75 | 20230905 | 172600 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 76 | 20230905 | 172500 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 77 | 20230905 | 172400 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 78 | 20230905 | 172300 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 79 | 20230905 | 172200 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 80 | 20230905 | 172100 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 81 | 20230905 | 172000 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 82 | 20230905 | 171900 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 83 | 20230905 | 171800 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 84 | 20230905 | 171700 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 85 | 20230905 | 171600 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 86 | 20230905 | 171500 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 87 | 20230905 | 171400 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 88 | 20230905 | 171300 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 89 | 20230905 | 171200 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 90 | 20230905 | 171100 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 91 | 20230905 | 171000 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 92 | 20230905 | 170900 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 18083 |
| 93 | 20230905 | 170800 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 94 | 20230905 | 170700 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 95 | 20230905 | 170600 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 96 | 20230905 | 170500 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 97 | 20230905 | 170400 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 98 | 20230905 | 170300 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 99 | 20230905 | 170200 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 100 | 20230905 | 170100 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 101 | 20230905 | 170000 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 102 | 20230905 | 165900 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 103 | 20230905 | 165800 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 104 | 20230905 | 165700 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 105 | 20230905 | 165600 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 106 | 20230905 | 165500 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 107 | 20230905 | 165400 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 108 | 20230905 | 165300 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 109 | 20230905 | 165200 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 110 | 20230905 | 165100 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 111 | 20230905 | 165000 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 112 | 20230905 | 164900 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 113 | 20230905 | 164800 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 114 | 20230905 | 164700 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 115 | 20230905 | 164600 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 116 | 20230905 | 164500 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 117 | 20230905 | 164400 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 118 | 20230905 | 164300 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 119 | 20230905 | 164200 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 120 | 20230905 | 164100 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 121 | 20230905 | 164000 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 122 | 20230905 | 163900 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 18083 |
| 123 | 20230905 | 163800 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 124 | 20230905 | 163700 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 125 | 20230905 | 163600 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 126 | 20230905 | 163500 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 127 | 20230905 | 163400 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 128 | 20230905 | 163300 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 129 | 20230905 | 163200 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 130 | 20230905 | 163100 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 131 | 20230905 | 163000 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 132 | 20230905 | 162900 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 133 | 20230905 | 162800 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 134 | 20230905 | 162700 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 135 | 20230905 | 162600 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 136 | 20230905 | 162500 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 137 | 20230905 | 162400 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 138 | 20230905 | 162300 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 139 | 20230905 | 162200 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 140 | 20230905 | 162100 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 141 | 20230905 | 162000 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 142 | 20230905 | 161900 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 143 | 20230905 | 161800 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 144 | 20230905 | 161700 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 145 | 20230905 | 161600 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 146 | 20230905 | 161500 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 147 | 20230905 | 161400 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 148 | 20230905 | 161300 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 149 | 20230905 | 161200 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 150 | 20230905 | 161100 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 151 | 20230905 | 161000 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 152 | 20230905 | 160900 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 18083 |
| 153 | 20230905 | 160800 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 154 | 20230905 | 160700 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 155 | 20230905 | 160600 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 156 | 20230905 | 160500 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 157 | 20230905 | 160400 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 158 | 20230905 | 160300 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 159 | 20230905 | 160200 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 160 | 20230905 | 160100 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 161 | 20230905 | 160000 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 162 | 20230905 | 155900 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 163 | 20230905 | 155800 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 164 | 20230905 | 155700 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 165 | 20230905 | 155600 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 166 | 20230905 | 155500 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 167 | 20230905 | 155400 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 168 | 20230905 | 155300 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 169 | 20230905 | 155200 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 170 | 20230905 | 155100 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 171 | 20230905 | 155000 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 172 | 20230905 | 154900 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 173 | 20230905 | 154800 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 174 | 20230905 | 154700 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 175 | 20230905 | 154600 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 176 | 20230905 | 154500 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 177 | 20230905 | 154400 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 178 | 20230905 | 154300 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 179 | 20230905 | 154200 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 180 | 20230905 | 154100 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 181 | 20230905 | 154000 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 182 | 20230905 | 153900 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 18083 |
| 183 | 20230905 | 153800 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 184 | 20230905 | 153700 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 185 | 20230905 | 153600 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 186 | 20230905 | 153500 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 187 | 20230905 | 153400 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 188 | 20230905 | 153300 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 189 | 20230905 | 153200 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 190 | 20230905 | 153100 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 0 |
| 191 | 20230905 | 153000 | 3732903330 | 5240 | 5240 | 5240 | 5240 | 18083 |
| 192 | 20230905 | 152900 | 3638148410 | 5240 | 5240 | 5240 | 5240 | 0 |
| 193 | 20230905 | 152800 | 3638148410 | 5240 | 5240 | 5240 | 5240 | 0 |
| 194 | 20230905 | 152700 | 3638148410 | 5240 | 5240 | 5240 | 5240 | 0 |
| 195 | 20230905 | 152600 | 3638148410 | 5240 | 5240 | 5240 | 5240 | 0 |
| 196 | 20230905 | 152500 | 3638148410 | 5240 | 5240 | 5240 | 5240 | 0 |
| 197 | 20230905 | 152400 | 3638148410 | 5240 | 5240 | 5240 | 5240 | 0 |
| 198 | 20230905 | 152300 | 3638148410 | 5240 | 5240 | 5240 | 5240 | 0 |
| 199 | 20230905 | 152200 | 3638148410 | 5240 | 5240 | 5240 | 5240 | 0 |
| 200 | 20230905 | 152100 | 3638148410 | 5240 | 5240 | 5240 | 5240 | 0 |
| 201 | 20230905 | 152000 | 3638148410 | 5240 | 5240 | 5240 | 5240 | 0 |
| 202 | 20230905 | 151900 | 3638148410 | 5240 | 5250 | 5260 | 5240 | 3582 |
| 203 | 20230905 | 151800 | 3619323260 | 5250 | 5250 | 5250 | 5250 | 233 |
| 204 | 20230905 | 151700 | 3618100010 | 5250 | 5250 | 5250 | 5240 | 190 |
| 205 | 20230905 | 151600 | 3617102590 | 5250 | 5230 | 5250 | 5210 | 1623 |
| 206 | 20230905 | 151500 | 3608622110 | 5230 | 5250 | 5250 | 5220 | 905 |
| 207 | 20230905 | 151400 | 3603893790 | 5250 | 5230 | 5250 | 5220 | 1504 |
| 208 | 20230905 | 151300 | 3596035970 | 5230 | 5240 | 5240 | 5220 | 5123 |
| 209 | 20230905 | 151200 | 3569291960 | 5250 | 5220 | 5250 | 5220 | 5220 |
| 210 | 20230905 | 151100 | 3542040040 | 5250 | 5220 | 5250 | 5220 | 3052 |
| 211 | 20230905 | 151000 | 3526107070 | 5230 | 5240 | 5260 | 5230 | 2174 |
| 212 | 20230905 | 150900 | 3514718490 | 5240 | 5230 | 5240 | 5230 | 553 |
| 213 | 20230905 | 150800 | 3511823030 | 5240 | 5240 | 5260 | 5240 | 1893 |
| 214 | 20230905 | 150700 | 3501894420 | 5240 | 5220 | 5240 | 5220 | 1732 |
| 215 | 20230905 | 150600 | 3492834850 | 5230 | 5240 | 5240 | 5230 | 4170 |
| 216 | 20230905 | 150500 | 3471019450 | 5250 | 5250 | 5250 | 5250 | 151 |
| 217 | 20230905 | 150400 | 3470226700 | 5220 | 5250 | 5260 | 5220 | 2328 |
| 218 | 20230905 | 150300 | 3458053600 | 5250 | 5240 | 5250 | 5230 | 282 |
| 219 | 20230905 | 150200 | 3456575750 | 5250 | 5240 | 5250 | 5240 | 204 |
| 220 | 20230905 | 150100 | 3455506350 | 5240 | 5220 | 5240 | 5220 | 3453 |
| 221 | 20230905 | 150000 | 3437476620 | 5220 | 5230 | 5250 | 5220 | 3139 |
| 222 | 20230905 | 145900 | 3421061270 | 5230 | 5220 | 5230 | 5220 | 2675 |
| 223 | 20230905 | 145800 | 3407096210 | 5230 | 5240 | 5240 | 5220 | 1883 |
| 224 | 20230905 | 145700 | 3397245490 | 5240 | 5220 | 5240 | 5220 | 1147 |
| 225 | 20230905 | 145600 | 3391247950 | 5220 | 5240 | 5240 | 5220 | 2369 |
| 226 | 20230905 | 145500 | 3378860160 | 5240 | 5240 | 5240 | 5230 | 356 |
| 227 | 20230905 | 145400 | 3376996010 | 5240 | 5230 | 5240 | 5230 | 978 |
| 228 | 20230905 | 145300 | 3371873640 | 5230 | 5250 | 5250 | 5230 | 4537 |
| 229 | 20230905 | 145200 | 3348112110 | 5250 | 5250 | 5250 | 5240 | 758 |
| 230 | 20230905 | 145100 | 3344135170 | 5240 | 5240 | 5250 | 5240 | 291 |
| 231 | 20230905 | 145000 | 3342610310 | 5250 | 5250 | 5260 | 5250 | 1015 |
| 232 | 20230905 | 144900 | 3337281550 | 5250 | 5250 | 5260 | 5250 | 1658 |
| 233 | 20230905 | 144800 | 3328577040 | 5260 | 5260 | 5260 | 5250 | 1236 |
| 234 | 20230905 | 144700 | 3322077980 | 5260 | 5250 | 5260 | 5250 | 20 |
| 235 | 20230905 | 144600 | 3321972860 | 5240 | 5230 | 5250 | 5230 | 3715 |
| 236 | 20230905 | 144500 | 3302505310 | 5230 | 5240 | 5240 | 5230 | 472 |
| 237 | 20230905 | 144400 | 3300035980 | 5240 | 5250 | 5250 | 5240 | 48 |
| 238 | 20230905 | 144300 | 3299784440 | 5250 | 5230 | 5250 | 5220 | 1187 |
| 239 | 20230905 | 144200 | 3293576930 | 5230 | 5240 | 5250 | 5230 | 6721 |
| 240 | 20230905 | 144100 | 3258418780 | 5240 | 5250 | 5250 | 5240 | 522 |
| 241 | 20230905 | 144000 | 3255683390 | 5250 | 5240 | 5250 | 5240 | 303 |
| 242 | 20230905 | 143900 | 3254095620 | 5240 | 5240 | 5250 | 5240 | 2808 |
| 243 | 20230905 | 143800 | 3239379830 | 5240 | 5240 | 5240 | 5240 | 11 |
| 244 | 20230905 | 143700 | 3239322190 | 5240 | 5260 | 5260 | 5240 | 668 |
| 245 | 20230905 | 143600 | 3235819880 | 5250 | 5240 | 5250 | 5240 | 400 |
| 246 | 20230905 | 143500 | 3233722150 | 5250 | 5250 | 5250 | 5250 | 1 |
| 247 | 20230905 | 143400 | 3233716900 | 5250 | 5250 | 5260 | 5250 | 495 |
| 248 | 20230905 | 143300 | 3231118140 | 5250 | 5250 | 5260 | 5240 | 498 |
| 249 | 20230905 | 143200 | 3228504270 | 5260 | 5240 | 5260 | 5240 | 533 |
| 250 | 20230905 | 143100 | 3225707210 | 5250 | 5240 | 5250 | 5240 | 330 |
| 251 | 20230905 | 143000 | 3223977720 | 5240 | 5250 | 5250 | 5240 | 527 |
| 252 | 20230905 | 142900 | 3221213240 | 5250 | 5240 | 5250 | 5240 | 520 |
| 253 | 20230905 | 142800 | 3218487910 | 5240 | 5250 | 5250 | 5240 | 260 |
| 254 | 20230905 | 142700 | 3217125410 | 5250 | 5260 | 5260 | 5230 | 238 |
| 255 | 20230905 | 142600 | 3215880200 | 5260 | 5230 | 5260 | 5220 | 17510 |
| 256 | 20230905 | 142500 | 3124337480 | 5230 | 5250 | 5260 | 5230 | 3704 |
| 257 | 20230905 | 142400 | 3104925600 | 5250 | 5250 | 5260 | 5250 | 495 |
| 258 | 20230905 | 142300 | 3102324180 | 5260 | 5260 | 5260 | 5260 | 27 |
| 259 | 20230905 | 142200 | 3102182160 | 5260 | 5270 | 5270 | 5260 | 297 |
| 260 | 20230905 | 142100 | 3100619930 | 5270 | 5260 | 5270 | 5260 | 228 |
| 261 | 20230905 | 142000 | 3099420640 | 5270 | 5270 | 5270 | 5270 | 1 |
| 262 | 20230905 | 141900 | 3099415370 | 5270 | 5270 | 5270 | 5260 | 102 |
| 263 | 20230905 | 141800 | 3098878830 | 5270 | 5260 | 5270 | 5260 | 228 |
| 264 | 20230905 | 141700 | 3097679540 | 5280 | 5240 | 5280 | 5240 | 2813 |
| 265 | 20230905 | 141600 | 3082904250 | 5250 | 5230 | 5250 | 5230 | 61 |
| 266 | 20230905 | 141500 | 3082584920 | 5240 | 5240 | 5250 | 5220 | 3846 |
| 267 | 20230905 | 141400 | 3062463000 | 5250 | 5240 | 5250 | 5230 | 1766 |
| 268 | 20230905 | 141300 | 3053214480 | 5260 | 5260 | 5290 | 5210 | 22045 |
| 269 | 20230905 | 141200 | 2937776850 | 5260 | 5290 | 5290 | 5260 | 429 |
| 270 | 20230905 | 141100 | 2935520250 | 5290 | 5290 | 5290 | 5290 | 4 |
| 271 | 20230905 | 141000 | 2935499090 | 5290 | 5290 | 5290 | 5290 | 500 |
| 272 | 20230905 | 140900 | 2932854090 | 5290 | 5280 | 5290 | 5260 | 10805 |
| 273 | 20230905 | 140800 | 2876007960 | 5280 | 5290 | 5290 | 5280 | 21 |
| 274 | 20230905 | 140700 | 2875897070 | 5290 | 5280 | 5290 | 5280 | 47 |
| 275 | 20230905 | 140600 | 2875648900 | 5280 | 5260 | 5280 | 5260 | 1087 |
| 276 | 20230905 | 140500 | 2869914080 | 5250 | 5290 | 5290 | 5250 | 10198 |
| 277 | 20230905 | 140400 | 2816228720 | 5290 | 5290 | 5290 | 5280 | 306 |
| 278 | 20230905 | 140300 | 2814612870 | 5280 | 5280 | 5290 | 5280 | 1432 |
| 279 | 20230905 | 140200 | 2807051900 | 5280 | 5290 | 5300 | 5280 | 517 |
| 280 | 20230905 | 140100 | 2804321830 | 5290 | 5290 | 5290 | 5280 | 2417 |
| 281 | 20230905 | 140000 | 2791551600 | 5290 | 5290 | 5290 | 5280 | 2310 |
| 282 | 20230905 | 135900 | 2779347920 | 5290 | 5290 | 5290 | 5290 | 502 |
| 283 | 20230905 | 135800 | 2776692340 | 5290 | 5280 | 5290 | 5270 | 3801 |
| 284 | 20230905 | 135700 | 2756634620 | 5290 | 5300 | 5300 | 5290 | 1547 |
| 285 | 20230905 | 135600 | 2748450470 | 5290 | 5290 | 5290 | 5290 | 607 |
| 286 | 20230905 | 135500 | 2745239440 | 5290 | 5290 | 5300 | 5280 | 809 |
| 287 | 20230905 | 135400 | 2740959910 | 5300 | 5290 | 5300 | 5290 | 2393 |
| 288 | 20230905 | 135300 | 2728300690 | 5300 | 5310 | 5310 | 5300 | 3480 |
| 289 | 20230905 | 135200 | 2709855720 | 5310 | 5310 | 5310 | 5300 | 6007 |
| 290 | 20230905 | 135100 | 2678016550 | 5310 | 5310 | 5310 | 5300 | 1309 |
| 291 | 20230905 | 135000 | 2671066340 | 5320 | 5310 | 5320 | 5310 | 18 |
| 292 | 20230905 | 134900 | 2670970740 | 5310 | 5320 | 5320 | 5310 | 4305 |
| 293 | 20230905 | 134800 | 2648111130 | 5320 | 5320 | 5320 | 5310 | 447 |
| 294 | 20230905 | 134700 | 2645735360 | 5320 | 5320 | 5320 | 5320 | 9 |
| 295 | 20230905 | 134600 | 2645687480 | 5320 | 5320 | 5320 | 5310 | 460 |
| 296 | 20230905 | 134500 | 2643244740 | 5320 | 5310 | 5320 | 5310 | 1246 |
| 297 | 20230905 | 134400 | 2636618390 | 5320 | 5320 | 5320 | 5320 | 44 |
| 298 | 20230905 | 134300 | 2636384310 | 5310 | 5320 | 5320 | 5310 | 198 |
| 299 | 20230905 | 134200 | 2635332750 | 5310 | 5310 | 5320 | 5310 | 249 |
| 300 | 20230905 | 134100 | 2634010350 | 5320 | 5320 | 5320 | 5310 | 827 |
| 301 | 20230905 | 134000 | 2629611240 | 5320 | 5330 | 5330 | 5320 | 190 |
| 302 | 20230905 | 133900 | 2628600230 | 5330 | 5320 | 5330 | 5320 | 448 |
| 303 | 20230905 | 133800 | 2626216860 | 5330 | 5330 | 5330 | 5330 | 126 |
| 304 | 20230905 | 133700 | 2625545280 | 5320 | 5320 | 5330 | 5320 | 63 |
| 305 | 20230905 | 133600 | 2625209610 | 5330 | 5320 | 5330 | 5320 | 255 |
| 306 | 20230905 | 133500 | 2623852990 | 5320 | 5320 | 5330 | 5320 | 18 |
| 307 | 20230905 | 133400 | 2623757130 | 5330 | 5340 | 5340 | 5330 | 461 |
| 308 | 20230905 | 133300 | 2621299990 | 5320 | 5330 | 5340 | 5320 | 229 |
| 309 | 20230905 | 133200 | 2620080700 | 5330 | 5330 | 5340 | 5330 | 212 |
| 310 | 20230905 | 133100 | 2618950730 | 5340 | 5320 | 5340 | 5320 | 21 |
| 311 | 20230905 | 133000 | 2618838790 | 5340 | 5340 | 5340 | 5320 | 561 |
| 312 | 20230905 | 132900 | 2615853590 | 5340 | 5340 | 5340 | 5340 | 42 |
| 313 | 20230905 | 132800 | 2615629310 | 5340 | 5340 | 5340 | 5340 | 2 |
| 314 | 20230905 | 132700 | 2615618630 | 5340 | 5320 | 5340 | 5320 | 228 |
| 315 | 20230905 | 132600 | 2614405650 | 5340 | 5340 | 5340 | 5340 | 26 |
| 316 | 20230905 | 132500 | 2614266810 | 5340 | 5340 | 5340 | 5340 | 1 |
| 317 | 20230905 | 132400 | 2614261470 | 5340 | 5340 | 5340 | 5310 | 229 |
| 318 | 20230905 | 132300 | 2613045160 | 5320 | 5340 | 5340 | 5320 | 2017 |
| 319 | 20230905 | 132200 | 2602314600 | 5340 | 5330 | 5350 | 5330 | 1150 |
| 320 | 20230905 | 132100 | 2596184400 | 5350 | 5340 | 5350 | 5330 | 230 |
| 321 | 20230905 | 132000 | 2594957500 | 5350 | 5350 | 5350 | 5350 | 1 |
| 322 | 20230905 | 131900 | 2594952150 | 5340 | 5340 | 5340 | 5340 | 2804 |
| 323 | 20230905 | 131800 | 2579978790 | 5340 | 5310 | 5340 | 5310 | 1109 |
| 324 | 20230905 | 131700 | 2574072330 | 5330 | 5320 | 5330 | 5320 | 24 |
| 325 | 20230905 | 131600 | 2573944580 | 5310 | 5320 | 5320 | 5310 | 657 |
| 326 | 20230905 | 131500 | 2570455890 | 5310 | 5320 | 5320 | 5310 | 618 |
| 327 | 20230905 | 131400 | 2567174220 | 5330 | 5320 | 5330 | 5320 | 21 |
| 328 | 20230905 | 131300 | 2567062300 | 5320 | 5320 | 5320 | 5310 | 2532 |
| 329 | 20230905 | 131200 | 2553600060 | 5320 | 5310 | 5320 | 5310 | 381 |
| 330 | 20230905 | 131100 | 2551575410 | 5330 | 5330 | 5330 | 5330 | 1 |
| 331 | 20230905 | 131000 | 2551570080 | 5330 | 5330 | 5330 | 5330 | 131 |
| 332 | 20230905 | 130900 | 2550871850 | 5330 | 5310 | 5330 | 5310 | 1118 |
| 333 | 20230905 | 130800 | 2544931450 | 5330 | 5330 | 5330 | 5330 | 2 |
| 334 | 20230905 | 130700 | 2544920790 | 5310 | 5310 | 5310 | 5310 | 134 |
| 335 | 20230905 | 130600 | 2544209250 | 5330 | 5310 | 5330 | 5310 | 376 |
| 336 | 20230905 | 130500 | 2542212650 | 5330 | 5330 | 5330 | 5330 | 1 |
| 337 | 20230905 | 130400 | 2542207320 | 5330 | 5310 | 5330 | 5310 | 720 |
| 338 | 20230905 | 130300 | 2538380320 | 5330 | 5310 | 5330 | 5310 | 228 |
| 339 | 20230905 | 130200 | 2537169620 | 5320 | 5320 | 5330 | 5320 | 610 |
| 340 | 20230905 | 130100 | 2533924410 | 5330 | 5330 | 5330 | 5320 | 395 |
| 341 | 20230905 | 130000 | 2531822990 | 5330 | 5320 | 5330 | 5320 | 1661 |
| 342 | 20230905 | 125900 | 2522986450 | 5330 | 5330 | 5330 | 5330 | 39 |
| 343 | 20230905 | 125800 | 2522778580 | 5330 | 5330 | 5330 | 5330 | 1002 |
| 344 | 20230905 | 125700 | 2517437920 | 5330 | 5320 | 5330 | 5320 | 233 |
| 345 | 20230905 | 125600 | 2516198300 | 5330 | 5330 | 5330 | 5330 | 2 |
| 346 | 20230905 | 125500 | 2516187640 | 5330 | 5320 | 5340 | 5320 | 577 |
| 347 | 20230905 | 125400 | 2513112150 | 5330 | 5320 | 5330 | 5320 | 233 |
| 348 | 20230905 | 125300 | 2511872530 | 5330 | 5330 | 5330 | 5330 | 276 |
| 349 | 20230905 | 125200 | 2510401450 | 5330 | 5310 | 5330 | 5310 | 561 |
| 350 | 20230905 | 125100 | 2507411520 | 5330 | 5320 | 5330 | 5310 | 1281 |
| 351 | 20230905 | 125000 | 2500596970 | 5330 | 5320 | 5330 | 5320 | 140 |
| 352 | 20230905 | 124900 | 2499850870 | 5320 | 5320 | 5320 | 5320 | 2921 |
| 353 | 20230905 | 124800 | 2484311150 | 5320 | 5310 | 5320 | 5300 | 293 |
| 354 | 20230905 | 124700 | 2482757330 | 5310 | 5310 | 5310 | 5310 | 216 |
| 355 | 20230905 | 124600 | 2481610370 | 5310 | 5310 | 5310 | 5310 | 102 |
| 356 | 20230905 | 124500 | 2481068750 | 5310 | 5300 | 5310 | 5300 | 671 |
| 357 | 20230905 | 124400 | 2477508010 | 5310 | 5310 | 5310 | 5310 | 18 |
| 358 | 20230905 | 124300 | 2477412430 | 5310 | 5310 | 5310 | 5310 | 137 |
| 359 | 20230905 | 124200 | 2476684960 | 5310 | 5300 | 5310 | 5300 | 228 |
| 360 | 20230905 | 124100 | 2475476550 | 5310 | 5310 | 5310 | 5310 | 16 |
| 361 | 20230905 | 124000 | 2475391590 | 5310 | 5310 | 5310 | 5310 | 2 |
| 362 | 20230905 | 123900 | 2475380970 | 5300 | 5300 | 5310 | 5300 | 277 |
| 363 | 20230905 | 123800 | 2473912400 | 5310 | 5310 | 5310 | 5310 | 17 |
| 364 | 20230905 | 123700 | 2473822130 | 5310 | 5310 | 5310 | 5310 | 64 |
| 365 | 20230905 | 123600 | 2473482290 | 5300 | 5310 | 5310 | 5300 | 333 |
| 366 | 20230905 | 123500 | 2471717330 | 5310 | 5310 | 5310 | 5310 | 0 |
| 367 | 20230905 | 123400 | 2471717330 | 5310 | 5310 | 5310 | 5310 | 1 |
| 368 | 20230905 | 123300 | 2471712020 | 5300 | 5300 | 5310 | 5300 | 330 |
| 369 | 20230905 | 123200 | 2469963000 | 5300 | 5310 | 5310 | 5300 | 1068 |
| 370 | 20230905 | 123100 | 2464297570 | 5310 | 5310 | 5310 | 5310 | 85 |
| 371 | 20230905 | 123000 | 2463846220 | 5310 | 5300 | 5310 | 5300 | 228 |
| 372 | 20230905 | 122900 | 2462637810 | 5310 | 5310 | 5310 | 5310 | 18 |
| 373 | 20230905 | 122800 | 2462542230 | 5310 | 5310 | 5310 | 5300 | 302 |
| 374 | 20230905 | 122700 | 2460941610 | 5300 | 5300 | 5300 | 5300 | 476 |
| 375 | 20230905 | 122600 | 2458418810 | 5310 | 5310 | 5310 | 5310 | 1 |
| 376 | 20230905 | 122500 | 2458413500 | 5310 | 5300 | 5310 | 5300 | 444 |
| 377 | 20230905 | 122400 | 2456060290 | 5300 | 5300 | 5300 | 5290 | 584 |
| 378 | 20230905 | 122300 | 2452967730 | 5310 | 5320 | 5320 | 5290 | 2044 |
| 379 | 20230905 | 122200 | 2442137560 | 5300 | 5320 | 5320 | 5300 | 49 |
| 380 | 20230905 | 122100 | 2441877740 | 5320 | 5300 | 5320 | 5300 | 228 |
| 381 | 20230905 | 122000 | 2440669320 | 5320 | 5320 | 5320 | 5320 | 2 |
| 382 | 20230905 | 121900 | 2440658680 | 5310 | 5310 | 5310 | 5310 | 501 |
| 383 | 20230905 | 121800 | 2437998370 | 5300 | 5310 | 5320 | 5300 | 347 |
| 384 | 20230905 | 121700 | 2436155280 | 5320 | 5310 | 5320 | 5310 | 511 |
| 385 | 20230905 | 121600 | 2433441760 | 5320 | 5320 | 5320 | 5320 | 1 |
| 386 | 20230905 | 121500 | 2433436440 | 5310 | 5310 | 5320 | 5310 | 479 |
| 387 | 20230905 | 121400 | 2430892940 | 5310 | 5320 | 5320 | 5310 | 301 |
| 388 | 20230905 | 121300 | 2429294620 | 5320 | 5310 | 5320 | 5310 | 552 |
| 389 | 20230905 | 121200 | 2426363490 | 5320 | 5300 | 5320 | 5300 | 474 |
| 390 | 20230905 | 121100 | 2423851270 | 5300 | 5320 | 5320 | 5300 | 201 |
| 391 | 20230905 | 121000 | 2422785950 | 5310 | 5310 | 5320 | 5300 | 4212 |
| 392 | 20230905 | 120900 | 2400430300 | 5320 | 5310 | 5320 | 5310 | 310 |
| 393 | 20230905 | 120800 | 2398784190 | 5320 | 5320 | 5320 | 5320 | 4 |
| 394 | 20230905 | 120700 | 2398762910 | 5310 | 5320 | 5320 | 5310 | 878 |
| 395 | 20230905 | 120600 | 2394095690 | 5320 | 5310 | 5320 | 5310 | 475 |
| 396 | 20230905 | 120500 | 2391573430 | 5320 | 5320 | 5320 | 5320 | 2 |
| 397 | 20230905 | 120400 | 2391562790 | 5310 | 5310 | 5320 | 5310 | 1002 |
| 398 | 20230905 | 120300 | 2386242160 | 5310 | 5310 | 5310 | 5300 | 289 |
| 399 | 20230905 | 120200 | 2384709850 | 5310 | 5310 | 5310 | 5310 | 11 |
| 400 | 20230905 | 120100 | 2384651440 | 5310 | 5310 | 5310 | 5310 | 95 |
| 401 | 20230905 | 120000 | 2384146990 | 5310 | 5300 | 5310 | 5300 | 240 |
| 402 | 20230905 | 115900 | 2382874980 | 5300 | 5310 | 5310 | 5300 | 9 |
| 403 | 20230905 | 115800 | 2382827250 | 5310 | 5310 | 5310 | 5310 | 44 |
| 404 | 20230905 | 115700 | 2382593610 | 5310 | 5300 | 5310 | 5300 | 485 |
| 405 | 20230905 | 115600 | 2380023100 | 5310 | 5310 | 5310 | 5310 | 1 |
| 406 | 20230905 | 115500 | 2380017790 | 5320 | 5320 | 5320 | 5300 | 1687 |
| 407 | 20230905 | 115400 | 2371066010 | 5320 | 5310 | 5320 | 5310 | 234 |
| 408 | 20230905 | 115300 | 2369823460 | 5320 | 5320 | 5320 | 5310 | 421 |
| 409 | 20230905 | 115200 | 2367587920 | 5320 | 5320 | 5320 | 5320 | 0 |
| 410 | 20230905 | 115100 | 2367587920 | 5320 | 5310 | 5320 | 5310 | 374 |
| 411 | 20230905 | 115000 | 2365600520 | 5320 | 5310 | 5320 | 5310 | 38 |
| 412 | 20230905 | 114900 | 2365398720 | 5310 | 5310 | 5310 | 5310 | 402 |
| 413 | 20230905 | 114800 | 2363264100 | 5310 | 5310 | 5320 | 5300 | 3354 |
| 414 | 20230905 | 114700 | 2345458780 | 5320 | 5310 | 5320 | 5310 | 125 |
| 415 | 20230905 | 114600 | 2344795020 | 5320 | 5310 | 5320 | 5310 | 206 |
| 416 | 20230905 | 114500 | 2343701150 | 5310 | 5300 | 5310 | 5300 | 554 |
| 417 | 20230905 | 114400 | 2340764930 | 5310 | 5310 | 5310 | 5310 | 0 |
| 418 | 20230905 | 114300 | 2340764930 | 5310 | 5300 | 5310 | 5300 | 159 |
| 419 | 20230905 | 114200 | 2339922150 | 5310 | 5300 | 5310 | 5300 | 236 |
| 420 | 20230905 | 114100 | 2338671270 | 5310 | 5310 | 5310 | 5310 | 252 |
| 421 | 20230905 | 114000 | 2337333150 | 5310 | 5310 | 5310 | 5310 | 13 |
| 422 | 20230905 | 113900 | 2337264120 | 5310 | 5300 | 5310 | 5300 | 453 |
| 423 | 20230905 | 113800 | 2334860970 | 5310 | 5310 | 5310 | 5310 | 119 |
| 424 | 20230905 | 113700 | 2334229080 | 5300 | 5290 | 5310 | 5290 | 583 |
| 425 | 20230905 | 113600 | 2331141180 | 5290 | 5300 | 5300 | 5290 | 389 |
| 426 | 20230905 | 113500 | 2329083070 | 5300 | 5300 | 5300 | 5300 | 53 |
| 427 | 20230905 | 113400 | 2328802170 | 5310 | 5300 | 5310 | 5290 | 286 |
| 428 | 20230905 | 113300 | 2327288930 | 5310 | 5300 | 5310 | 5290 | 229 |
| 429 | 20230905 | 113200 | 2326077240 | 5310 | 5310 | 5310 | 5300 | 43 |
| 430 | 20230905 | 113100 | 2325848920 | 5300 | 5290 | 5300 | 5290 | 299 |
| 431 | 20230905 | 113000 | 2324265360 | 5300 | 5290 | 5300 | 5280 | 231 |
| 432 | 20230905 | 112900 | 2323044530 | 5310 | 5310 | 5310 | 5310 | 0 |
| 433 | 20230905 | 112800 | 2323044530 | 5310 | 5290 | 5310 | 5290 | 2130 |
| 434 | 20230905 | 112700 | 2311776770 | 5280 | 5300 | 5300 | 5280 | 4602 |
| 435 | 20230905 | 112600 | 2287429480 | 5310 | 5310 | 5310 | 5310 | 0 |
| 436 | 20230905 | 112500 | 2287429480 | 5310 | 5300 | 5310 | 5290 | 259 |
| 437 | 20230905 | 112400 | 2286056730 | 5300 | 5300 | 5310 | 5300 | 822 |
| 438 | 20230905 | 112300 | 2281700030 | 5310 | 5300 | 5320 | 5300 | 2622 |
| 439 | 20230905 | 112200 | 2267802620 | 5320 | 5290 | 5320 | 5290 | 399 |
| 440 | 20230905 | 112100 | 2265680560 | 5290 | 5290 | 5290 | 5290 | 1259 |
| 441 | 20230905 | 112000 | 2259020450 | 5290 | 5290 | 5290 | 5290 | 0 |
| 442 | 20230905 | 111900 | 2259020450 | 5290 | 5290 | 5290 | 5290 | 230 |
| 443 | 20230905 | 111800 | 2257803750 | 5290 | 5300 | 5300 | 5290 | 4977 |
| 444 | 20230905 | 111700 | 2231467360 | 5300 | 5290 | 5300 | 5290 | 2276 |
| 445 | 20230905 | 111600 | 2219406580 | 5290 | 5300 | 5300 | 5290 | 255 |
| 446 | 20230905 | 111500 | 2218057330 | 5300 | 5290 | 5300 | 5290 | 330 |
| 447 | 20230905 | 111400 | 2216311620 | 5300 | 5320 | 5320 | 5300 | 3069 |
| 448 | 20230905 | 111300 | 2200042960 | 5310 | 5310 | 5320 | 5300 | 437 |
| 449 | 20230905 | 111200 | 2197723740 | 5310 | 5310 | 5320 | 5300 | 326 |
| 450 | 20230905 | 111100 | 2195994490 | 5300 | 5300 | 5300 | 5290 | 3268 |
| 451 | 20230905 | 111000 | 2178674280 | 5290 | 5300 | 5300 | 5290 | 64 |
| 452 | 20230905 | 110900 | 2178335710 | 5280 | 5290 | 5290 | 5280 | 288 |
| 453 | 20230905 | 110800 | 2176813030 | 5300 | 5290 | 5300 | 5290 | 2 |
| 454 | 20230905 | 110700 | 2176802440 | 5280 | 5300 | 5300 | 5280 | 501 |
| 455 | 20230905 | 110600 | 2174157140 | 5300 | 5300 | 5320 | 5280 | 4248 |
| 456 | 20230905 | 110500 | 2151665950 | 5280 | 5290 | 5300 | 5280 | 1318 |
| 457 | 20230905 | 110400 | 2144693510 | 5280 | 5280 | 5280 | 5280 | 3 |
| 458 | 20230905 | 110300 | 2144677670 | 5280 | 5280 | 5290 | 5270 | 1539 |
| 459 | 20230905 | 110200 | 2136555950 | 5280 | 5290 | 5290 | 5270 | 1599 |
| 460 | 20230905 | 110100 | 2128122950 | 5290 | 5290 | 5290 | 5280 | 62 |
| 461 | 20230905 | 110000 | 2127795570 | 5280 | 5280 | 5290 | 5280 | 1810 |
| 462 | 20230905 | 105900 | 2118235670 | 5280 | 5280 | 5290 | 5280 | 2531 |
| 463 | 20230905 | 105800 | 2104866990 | 5280 | 5280 | 5280 | 5280 | 530 |
| 464 | 20230905 | 105700 | 2102068590 | 5280 | 5290 | 5300 | 5280 | 753 |
| 465 | 20230905 | 105600 | 2098090650 | 5310 | 5290 | 5310 | 5280 | 1088 |
| 466 | 20230905 | 105500 | 2092335910 | 5280 | 5290 | 5290 | 5280 | 2448 |
| 467 | 20230905 | 105400 | 2079410380 | 5290 | 5300 | 5300 | 5280 | 7340 |
| 468 | 20230905 | 105300 | 2040578970 | 5310 | 5300 | 5310 | 5300 | 1517 |
| 469 | 20230905 | 105200 | 2032538460 | 5300 | 5330 | 5330 | 5300 | 2220 |
| 470 | 20230905 | 105100 | 2020750260 | 5330 | 5310 | 5330 | 5300 | 7571 |
| 471 | 20230905 | 105000 | 1980591710 | 5330 | 5310 | 5340 | 5310 | 105 |
| 472 | 20230905 | 104900 | 1980034110 | 5300 | 5340 | 5340 | 5300 | 1094 |
| 473 | 20230905 | 104800 | 1974227300 | 5340 | 5340 | 5340 | 5300 | 4165 |
| 474 | 20230905 | 104700 | 1952110580 | 5340 | 5340 | 5360 | 5330 | 854 |
| 475 | 20230905 | 104600 | 1947553540 | 5360 | 5340 | 5360 | 5340 | 63 |
| 476 | 20230905 | 104500 | 1947217000 | 5340 | 5330 | 5340 | 5330 | 462 |
| 477 | 20230905 | 104400 | 1944754180 | 5340 | 5320 | 5350 | 5320 | 985 |
| 478 | 20230905 | 104300 | 1939504070 | 5330 | 5330 | 5330 | 5310 | 1422 |
| 479 | 20230905 | 104200 | 1931950810 | 5310 | 5330 | 5330 | 5310 | 3283 |
| 480 | 20230905 | 104100 | 1914506840 | 5330 | 5330 | 5330 | 5310 | 1931 |
| 481 | 20230905 | 104000 | 1904246480 | 5330 | 5320 | 5330 | 5320 | 105 |
| 482 | 20230905 | 103900 | 1903686870 | 5320 | 5330 | 5350 | 5310 | 8452 |
| 483 | 20230905 | 103800 | 1858673030 | 5360 | 5350 | 5360 | 5330 | 2013 |
| 484 | 20230905 | 103700 | 1847928440 | 5360 | 5360 | 5360 | 5350 | 1020 |
| 485 | 20230905 | 103600 | 1842461340 | 5360 | 5350 | 5360 | 5340 | 907 |
| 486 | 20230905 | 103500 | 1837609640 | 5350 | 5350 | 5360 | 5340 | 1412 |
| 487 | 20230905 | 103400 | 1830057930 | 5340 | 5360 | 5360 | 5340 | 1039 |
| 488 | 20230905 | 103300 | 1824509250 | 5360 | 5340 | 5360 | 5330 | 2129 |
| 489 | 20230905 | 103200 | 1813148350 | 5360 | 5350 | 5360 | 5350 | 676 |
| 490 | 20230905 | 103100 | 1809531640 | 5340 | 5330 | 5340 | 5320 | 2755 |
| 491 | 20230905 | 103000 | 1794834920 | 5330 | 5320 | 5330 | 5320 | 654 |
| 492 | 20230905 | 102900 | 1791355140 | 5320 | 5330 | 5330 | 5320 | 4128 |
| 493 | 20230905 | 102800 | 1769382510 | 5350 | 5330 | 5350 | 5330 | 1001 |
| 494 | 20230905 | 102700 | 1764047160 | 5350 | 5350 | 5350 | 5330 | 1287 |
| 495 | 20230905 | 102600 | 1757173780 | 5350 | 5340 | 5350 | 5340 | 335 |
| 496 | 20230905 | 102500 | 1755384860 | 5340 | 5340 | 5340 | 5340 | 139 |
| 497 | 20230905 | 102400 | 1754642600 | 5340 | 5350 | 5360 | 5340 | 1472 |
| 498 | 20230905 | 102300 | 1746770590 | 5350 | 5340 | 5350 | 5340 | 2729 |
| 499 | 20230905 | 102200 | 1732188460 | 5350 | 5360 | 5360 | 5340 | 4536 |
| 500 | 20230905 | 102100 | 1707951360 | 5350 | 5370 | 5380 | 5350 | 3130 |
| 501 | 20230905 | 102000 | 1691155250 | 5370 | 5380 | 5380 | 5370 | 15 |
| 502 | 20230905 | 101900 | 1691074600 | 5370 | 5380 | 5380 | 5370 | 1042 |
| 503 | 20230905 | 101800 | 1685469040 | 5380 | 5380 | 5380 | 5380 | 5238 |
| 504 | 20230905 | 101700 | 1657288600 | 5390 | 5400 | 5400 | 5390 | 6229 |
| 505 | 20230905 | 101600 | 1623675010 | 5410 | 5400 | 5410 | 5400 | 356 |
| 506 | 20230905 | 101500 | 1621749550 | 5410 | 5400 | 5410 | 5400 | 336 |
| 507 | 20230905 | 101400 | 1619934090 | 5420 | 5410 | 5420 | 5410 | 3180 |
| 508 | 20230905 | 101300 | 1602730270 | 5420 | 5420 | 5420 | 5420 | 310 |
| 509 | 20230905 | 101200 | 1601050070 | 5420 | 5420 | 5420 | 5410 | 847 |
| 510 | 20230905 | 101100 | 1596461640 | 5420 | 5420 | 5420 | 5410 | 1017 |
| 511 | 20230905 | 101000 | 1590949510 | 5420 | 5410 | 5420 | 5410 | 1849 |
| 512 | 20230905 | 100900 | 1580936590 | 5420 | 5410 | 5430 | 5410 | 346 |
| 513 | 20230905 | 100800 | 1579064610 | 5430 | 5430 | 5430 | 5430 | 0 |
| 514 | 20230905 | 100700 | 1579064610 | 5430 | 5410 | 5430 | 5410 | 307 |
| 515 | 20230905 | 100600 | 1577400990 | 5410 | 5420 | 5430 | 5410 | 1813 |
| 516 | 20230905 | 100500 | 1567588820 | 5420 | 5400 | 5430 | 5400 | 1343 |
| 517 | 20230905 | 100400 | 1560326320 | 5400 | 5430 | 5430 | 5400 | 711 |
| 518 | 20230905 | 100300 | 1556477590 | 5430 | 5410 | 5430 | 5390 | 1835 |
| 519 | 20230905 | 100200 | 1546569310 | 5430 | 5420 | 5430 | 5420 | 715 |
| 520 | 20230905 | 100100 | 1542688870 | 5420 | 5410 | 5420 | 5410 | 2177 |
| 521 | 20230905 | 100000 | 1530896100 | 5420 | 5400 | 5420 | 5400 | 1393 |
| 522 | 20230905 | 095900 | 1523361380 | 5400 | 5410 | 5430 | 5400 | 1737 |
| 523 | 20230905 | 095800 | 1513957140 | 5410 | 5410 | 5410 | 5400 | 1345 |
| 524 | 20230905 | 095700 | 1506694060 | 5400 | 5390 | 5410 | 5390 | 1220 |
| 525 | 20230905 | 095600 | 1500104250 | 5400 | 5400 | 5400 | 5400 | 336 |
| 526 | 20230905 | 095500 | 1498289850 | 5400 | 5380 | 5400 | 5380 | 341 |
| 527 | 20230905 | 095400 | 1496455090 | 5380 | 5380 | 5380 | 5380 | 30 |
| 528 | 20230905 | 095300 | 1496293690 | 5380 | 5370 | 5400 | 5370 | 2387 |
| 529 | 20230905 | 095200 | 1483432180 | 5380 | 5390 | 5390 | 5380 | 1773 |
| 530 | 20230905 | 095100 | 1473893250 | 5390 | 5390 | 5390 | 5380 | 2363 |
| 531 | 20230905 | 095000 | 1461175850 | 5400 | 5400 | 5400 | 5380 | 1146 |
| 532 | 20230905 | 094900 | 1455006290 | 5400 | 5380 | 5400 | 5380 | 493 |
| 533 | 20230905 | 094800 | 1452349070 | 5390 | 5380 | 5390 | 5370 | 528 |
| 534 | 20230905 | 094700 | 1449509280 | 5390 | 5380 | 5390 | 5380 | 835 |
| 535 | 20230905 | 094600 | 1445016670 | 5380 | 5360 | 5380 | 5360 | 1075 |
| 536 | 20230905 | 094500 | 1439245430 | 5360 | 5370 | 5380 | 5360 | 1817 |
| 537 | 20230905 | 094400 | 1429505000 | 5370 | 5380 | 5390 | 5370 | 9121 |
| 538 | 20230905 | 094300 | 1380463930 | 5380 | 5380 | 5390 | 5380 | 375 |
| 539 | 20230905 | 094200 | 1378446220 | 5390 | 5400 | 5400 | 5390 | 419 |
| 540 | 20230905 | 094100 | 1376187580 | 5380 | 5410 | 5410 | 5380 | 9456 |
| 541 | 20230905 | 094000 | 1325219170 | 5410 | 5410 | 5410 | 5410 | 1011 |
| 542 | 20230905 | 093900 | 1319749660 | 5400 | 5390 | 5400 | 5390 | 1341 |
| 543 | 20230905 | 093800 | 1312510990 | 5400 | 5400 | 5400 | 5390 | 1947 |
| 544 | 20230905 | 093700 | 1301997200 | 5400 | 5390 | 5400 | 5380 | 1827 |
| 545 | 20230905 | 093600 | 1292156260 | 5400 | 5390 | 5400 | 5380 | 1073 |
| 546 | 20230905 | 093500 | 1286373910 | 5390 | 5380 | 5390 | 5380 | 596 |
| 547 | 20230905 | 093400 | 1283161840 | 5380 | 5390 | 5400 | 5380 | 1724 |
| 548 | 20230905 | 093300 | 1273874540 | 5380 | 5410 | 5410 | 5380 | 10099 |
| 549 | 20230905 | 093200 | 1219350140 | 5410 | 5430 | 5430 | 5400 | 7202 |
| 550 | 20230905 | 093100 | 1180365120 | 5420 | 5420 | 5430 | 5420 | 2543 |
| 551 | 20230905 | 093000 | 1166571520 | 5430 | 5440 | 5440 | 5420 | 6768 |
| 552 | 20230905 | 092900 | 1129834950 | 5430 | 5450 | 5450 | 5430 | 345 |
| 553 | 20230905 | 092800 | 1127959720 | 5430 | 5440 | 5450 | 5430 | 2573 |
| 554 | 20230905 | 092700 | 1113963090 | 5440 | 5440 | 5440 | 5430 | 1751 |
| 555 | 20230905 | 092600 | 1104438670 | 5460 | 5460 | 5470 | 5450 | 5153 |
| 556 | 20230905 | 092500 | 1076319280 | 5460 | 5490 | 5490 | 5420 | 12730 |
| 557 | 20230905 | 092400 | 1006744330 | 5490 | 5460 | 5500 | 5460 | 31714 |
| 558 | 20230905 | 092300 | 833080610 | 5460 | 5460 | 5470 | 5440 | 13051 |
| 559 | 20230905 | 092200 | 761888230 | 5460 | 5400 | 5460 | 5400 | 16567 |
| 560 | 20230905 | 092100 | 671751810 | 5410 | 5400 | 5410 | 5390 | 4159 |
| 561 | 20230905 | 092000 | 649297160 | 5390 | 5380 | 5400 | 5370 | 4003 |
| 562 | 20230905 | 091900 | 627744130 | 5370 | 5370 | 5370 | 5350 | 2953 |
| 563 | 20230905 | 091800 | 611917730 | 5350 | 5340 | 5370 | 5340 | 1772 |
| 564 | 20230905 | 091700 | 602410140 | 5340 | 5340 | 5350 | 5340 | 48 |
| 565 | 20230905 | 091600 | 602153810 | 5340 | 5330 | 5340 | 5330 | 648 |
| 566 | 20230905 | 091500 | 598694250 | 5330 | 5330 | 5330 | 5330 | 152 |
| 567 | 20230905 | 091400 | 597884090 | 5330 | 5320 | 5340 | 5320 | 3321 |
| 568 | 20230905 | 091300 | 580206720 | 5320 | 5350 | 5390 | 5320 | 2530 |
| 569 | 20230905 | 091200 | 566707490 | 5350 | 5310 | 5350 | 5310 | 4479 |
| 570 | 20230905 | 091100 | 542887920 | 5320 | 5310 | 5320 | 5310 | 194 |
| 571 | 20230905 | 091000 | 541856480 | 5310 | 5310 | 5320 | 5310 | 286 |
| 572 | 20230905 | 090900 | 540335380 | 5330 | 5310 | 5330 | 5300 | 3164 |
| 573 | 20230905 | 090800 | 523532680 | 5310 | 5300 | 5320 | 5300 | 1523 |
| 574 | 20230905 | 090700 | 515448440 | 5300 | 5330 | 5340 | 5300 | 14925 |
| 575 | 20230905 | 090600 | 436070200 | 5340 | 5320 | 5340 | 5320 | 2906 |
| 576 | 20230905 | 090500 | 420584570 | 5330 | 5340 | 5350 | 5330 | 9392 |
| 577 | 20230905 | 090400 | 370451750 | 5360 | 5330 | 5360 | 5310 | 7333 |
| 578 | 20230905 | 090300 | 331377260 | 5320 | 5370 | 5400 | 5320 | 18473 |
| 579 | 20230905 | 090200 | 232578820 | 5380 | 5400 | 5410 | 5380 | 6690 |
| 580 | 20230905 | 090100 | 196487650 | 5390 | 5430 | 5430 | 5370 | 11827 |
| 581 | 20230905 | 090000 | 132515970 | 5400 | 5360 | 5430 | 5360 | 24673 |