30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 190900 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 3001 |
| 3 | 20230911 | 190800 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 4 | 20230911 | 190700 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 5 | 20230911 | 190600 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 6 | 20230911 | 190500 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 7 | 20230911 | 190400 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 8 | 20230911 | 190300 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 9 | 20230911 | 190200 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 10 | 20230911 | 190100 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 11 | 20230911 | 190000 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 12 | 20230911 | 185900 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 13 | 20230911 | 185800 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 14 | 20230911 | 185700 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 15 | 20230911 | 185600 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 16 | 20230911 | 185500 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 17 | 20230911 | 185400 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 18 | 20230911 | 185300 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 19 | 20230911 | 185200 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 20 | 20230911 | 185100 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 21 | 20230911 | 185000 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 22 | 20230911 | 184900 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 23 | 20230911 | 184800 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 24 | 20230911 | 184700 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 25 | 20230911 | 184600 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 26 | 20230911 | 184500 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 27 | 20230911 | 184400 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 28 | 20230911 | 184300 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 29 | 20230911 | 184200 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 30 | 20230911 | 184100 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 31 | 20230911 | 184000 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 32 | 20230911 | 183900 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 3001 |
| 33 | 20230911 | 183800 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 34 | 20230911 | 183700 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 35 | 20230911 | 183600 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 36 | 20230911 | 183500 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 37 | 20230911 | 183400 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 38 | 20230911 | 183300 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 39 | 20230911 | 183200 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 40 | 20230911 | 183100 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 41 | 20230911 | 183000 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 42 | 20230911 | 182900 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 43 | 20230911 | 182800 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 44 | 20230911 | 182700 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 45 | 20230911 | 182600 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 46 | 20230911 | 182500 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 47 | 20230911 | 182400 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 48 | 20230911 | 182300 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 49 | 20230911 | 182200 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 50 | 20230911 | 182100 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 51 | 20230911 | 182000 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 52 | 20230911 | 181900 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 53 | 20230911 | 181800 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 54 | 20230911 | 181700 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 55 | 20230911 | 181600 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 56 | 20230911 | 181500 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 57 | 20230911 | 181400 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 58 | 20230911 | 181300 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 59 | 20230911 | 181200 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 60 | 20230911 | 181100 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 61 | 20230911 | 181000 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 62 | 20230911 | 180900 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 3001 |
| 63 | 20230911 | 180800 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 64 | 20230911 | 180700 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 65 | 20230911 | 180600 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 66 | 20230911 | 180500 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 67 | 20230911 | 180400 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 68 | 20230911 | 180300 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 69 | 20230911 | 180200 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 70 | 20230911 | 180100 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 71 | 20230911 | 180000 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 72 | 20230911 | 175900 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 73 | 20230911 | 175800 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 74 | 20230911 | 175700 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 75 | 20230911 | 175600 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 76 | 20230911 | 175500 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 77 | 20230911 | 175400 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 78 | 20230911 | 175300 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 79 | 20230911 | 175200 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 80 | 20230911 | 175100 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 81 | 20230911 | 175000 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 82 | 20230911 | 174900 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 83 | 20230911 | 174800 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 84 | 20230911 | 174700 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 85 | 20230911 | 174600 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 86 | 20230911 | 174500 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 87 | 20230911 | 174400 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 88 | 20230911 | 174300 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 89 | 20230911 | 174200 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 90 | 20230911 | 174100 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 91 | 20230911 | 174000 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 92 | 20230911 | 173900 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 3001 |
| 93 | 20230911 | 173800 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 94 | 20230911 | 173700 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 95 | 20230911 | 173600 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 96 | 20230911 | 173500 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 97 | 20230911 | 173400 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 98 | 20230911 | 173300 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 99 | 20230911 | 173200 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 100 | 20230911 | 173100 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 101 | 20230911 | 173000 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 102 | 20230911 | 172900 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 103 | 20230911 | 172800 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 104 | 20230911 | 172700 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 105 | 20230911 | 172600 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 106 | 20230911 | 172500 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 107 | 20230911 | 172400 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 108 | 20230911 | 172300 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 109 | 20230911 | 172200 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 110 | 20230911 | 172100 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 111 | 20230911 | 172000 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 112 | 20230911 | 171900 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 113 | 20230911 | 171800 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 114 | 20230911 | 171700 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 115 | 20230911 | 171600 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 116 | 20230911 | 171500 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 117 | 20230911 | 171400 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 118 | 20230911 | 171300 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 119 | 20230911 | 171200 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 120 | 20230911 | 171100 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 121 | 20230911 | 171000 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 122 | 20230911 | 170900 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 3001 |
| 123 | 20230911 | 170800 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 124 | 20230911 | 170700 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 125 | 20230911 | 170600 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 126 | 20230911 | 170500 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 127 | 20230911 | 170400 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 128 | 20230911 | 170300 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 129 | 20230911 | 170200 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 130 | 20230911 | 170100 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 131 | 20230911 | 170000 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 132 | 20230911 | 165900 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 133 | 20230911 | 165800 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 134 | 20230911 | 165700 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 135 | 20230911 | 165600 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 136 | 20230911 | 165500 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 137 | 20230911 | 165400 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 138 | 20230911 | 165300 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 139 | 20230911 | 165200 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 140 | 20230911 | 165100 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 141 | 20230911 | 165000 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 142 | 20230911 | 164900 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 143 | 20230911 | 164800 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 144 | 20230911 | 164700 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 145 | 20230911 | 164600 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 146 | 20230911 | 164500 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 147 | 20230911 | 164400 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 148 | 20230911 | 164300 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 149 | 20230911 | 164200 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 150 | 20230911 | 164100 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 151 | 20230911 | 164000 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 152 | 20230911 | 163900 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 3001 |
| 153 | 20230911 | 163800 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 154 | 20230911 | 163700 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 155 | 20230911 | 163600 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 156 | 20230911 | 163500 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 157 | 20230911 | 163400 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 158 | 20230911 | 163300 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 159 | 20230911 | 163200 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 160 | 20230911 | 163100 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 161 | 20230911 | 163000 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 162 | 20230911 | 162900 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 163 | 20230911 | 162800 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 164 | 20230911 | 162700 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 165 | 20230911 | 162600 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 166 | 20230911 | 162500 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 167 | 20230911 | 162400 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 168 | 20230911 | 162300 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 169 | 20230911 | 162200 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 170 | 20230911 | 162100 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 171 | 20230911 | 162000 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 172 | 20230911 | 161900 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 173 | 20230911 | 161800 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 174 | 20230911 | 161700 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 175 | 20230911 | 161600 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 176 | 20230911 | 161500 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 177 | 20230911 | 161400 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 178 | 20230911 | 161300 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 179 | 20230911 | 161200 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 180 | 20230911 | 161100 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 181 | 20230911 | 161000 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 182 | 20230911 | 160900 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 3001 |
| 183 | 20230911 | 160800 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 184 | 20230911 | 160700 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 185 | 20230911 | 160600 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 186 | 20230911 | 160500 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 187 | 20230911 | 160400 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 188 | 20230911 | 160300 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 189 | 20230911 | 160200 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 190 | 20230911 | 160100 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 191 | 20230911 | 160000 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 192 | 20230911 | 155900 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 193 | 20230911 | 155800 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 194 | 20230911 | 155700 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 195 | 20230911 | 155600 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 196 | 20230911 | 155500 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 197 | 20230911 | 155400 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 198 | 20230911 | 155300 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 199 | 20230911 | 155200 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 200 | 20230911 | 155100 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 201 | 20230911 | 155000 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 202 | 20230911 | 154900 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 203 | 20230911 | 154800 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 204 | 20230911 | 154700 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 205 | 20230911 | 154600 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 206 | 20230911 | 154500 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 207 | 20230911 | 154400 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 208 | 20230911 | 154300 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 209 | 20230911 | 154200 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 210 | 20230911 | 154100 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 211 | 20230911 | 154000 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 212 | 20230911 | 153900 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 3001 |
| 213 | 20230911 | 153800 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 214 | 20230911 | 153700 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 215 | 20230911 | 153600 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 216 | 20230911 | 153500 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 217 | 20230911 | 153400 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 218 | 20230911 | 153300 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 219 | 20230911 | 153200 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 220 | 20230911 | 153100 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 221 | 20230911 | 153000 | 2596019130 | 5520 | 5520 | 5520 | 5520 | 3001 |
| 222 | 20230911 | 152900 | 2579453610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 223 | 20230911 | 152800 | 2579453610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 224 | 20230911 | 152700 | 2579453610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 225 | 20230911 | 152600 | 2579453610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 226 | 20230911 | 152500 | 2579453610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 227 | 20230911 | 152400 | 2579453610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 228 | 20230911 | 152300 | 2579453610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 229 | 20230911 | 152200 | 2579453610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 230 | 20230911 | 152100 | 2579453610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 231 | 20230911 | 152000 | 2579453610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 232 | 20230911 | 151900 | 2579453610 | 5520 | 5520 | 5530 | 5520 | 390 |
| 233 | 20230911 | 151800 | 2577299810 | 5530 | 5520 | 5530 | 5520 | 1797 |
| 234 | 20230911 | 151700 | 2567373360 | 5520 | 5520 | 5530 | 5520 | 284 |
| 235 | 20230911 | 151600 | 2565804140 | 5520 | 5530 | 5530 | 5520 | 310 |
| 236 | 20230911 | 151500 | 2564092920 | 5520 | 5530 | 5530 | 5520 | 80 |
| 237 | 20230911 | 151400 | 2563651190 | 5530 | 5520 | 5530 | 5520 | 1374 |
| 238 | 20230911 | 151300 | 2556066690 | 5530 | 5510 | 5530 | 5510 | 530 |
| 239 | 20230911 | 151200 | 2553141990 | 5520 | 5520 | 5520 | 5510 | 112 |
| 240 | 20230911 | 151100 | 2552524850 | 5520 | 5530 | 5530 | 5520 | 471 |
| 241 | 20230911 | 151000 | 2549922440 | 5530 | 5530 | 5530 | 5530 | 1 |
| 242 | 20230911 | 150900 | 2549916910 | 5530 | 5530 | 5540 | 5520 | 506 |
| 243 | 20230911 | 150800 | 2547122890 | 5530 | 5530 | 5530 | 5530 | 2000 |
| 244 | 20230911 | 150700 | 2536062890 | 5530 | 5530 | 5530 | 5530 | 0 |
| 245 | 20230911 | 150600 | 2536062890 | 5530 | 5520 | 5530 | 5490 | 3060 |
| 246 | 20230911 | 150500 | 2519222450 | 5530 | 5530 | 5530 | 5530 | 30 |
| 247 | 20230911 | 150400 | 2519056550 | 5530 | 5530 | 5530 | 5530 | 100 |
| 248 | 20230911 | 150300 | 2518503550 | 5540 | 5540 | 5540 | 5540 | 1 |
| 249 | 20230911 | 150200 | 2518498010 | 5510 | 5520 | 5530 | 5490 | 10069 |
| 250 | 20230911 | 150100 | 2463087800 | 5530 | 5520 | 5530 | 5520 | 76 |
| 251 | 20230911 | 150000 | 2462668270 | 5540 | 5540 | 5540 | 5540 | 105 |
| 252 | 20230911 | 145900 | 2462086570 | 5540 | 5540 | 5540 | 5520 | 1537 |
| 253 | 20230911 | 145800 | 2453599880 | 5550 | 5560 | 5560 | 5540 | 9 |
| 254 | 20230911 | 145700 | 2453549940 | 5560 | 5560 | 5560 | 5540 | 4866 |
| 255 | 20230911 | 145600 | 2426496590 | 5570 | 5580 | 5580 | 5570 | 26 |
| 256 | 20230911 | 145500 | 2426351720 | 5570 | 5580 | 5580 | 5570 | 1706 |
| 257 | 20230911 | 145400 | 2416849270 | 5570 | 5570 | 5580 | 5560 | 1654 |
| 258 | 20230911 | 145300 | 2407636630 | 5570 | 5560 | 5570 | 5560 | 4528 |
| 259 | 20230911 | 145200 | 2382460940 | 5560 | 5560 | 5560 | 5550 | 153 |
| 260 | 20230911 | 145100 | 2381611360 | 5560 | 5540 | 5560 | 5530 | 8272 |
| 261 | 20230911 | 145000 | 2335732090 | 5540 | 5520 | 5540 | 5520 | 2245 |
| 262 | 20230911 | 144900 | 2323318230 | 5530 | 5520 | 5530 | 5520 | 7 |
| 263 | 20230911 | 144800 | 2323279570 | 5520 | 5520 | 5520 | 5520 | 160 |
| 264 | 20230911 | 144700 | 2322396370 | 5520 | 5510 | 5520 | 5510 | 3503 |
| 265 | 20230911 | 144600 | 2303065270 | 5520 | 5520 | 5520 | 5520 | 6 |
| 266 | 20230911 | 144500 | 2303032150 | 5520 | 5520 | 5520 | 5520 | 21 |
| 267 | 20230911 | 144400 | 2302916230 | 5520 | 5510 | 5520 | 5510 | 174 |
| 268 | 20230911 | 144300 | 2301956490 | 5520 | 5520 | 5520 | 5520 | 6 |
| 269 | 20230911 | 144200 | 2301923370 | 5520 | 5510 | 5520 | 5510 | 683 |
| 270 | 20230911 | 144100 | 2298160030 | 5520 | 5510 | 5520 | 5510 | 2564 |
| 271 | 20230911 | 144000 | 2284022390 | 5510 | 5500 | 5510 | 5500 | 275 |
| 272 | 20230911 | 143900 | 2282509590 | 5510 | 5520 | 5520 | 5500 | 1048 |
| 273 | 20230911 | 143800 | 2276742730 | 5500 | 5500 | 5520 | 5500 | 695 |
| 274 | 20230911 | 143700 | 2272920170 | 5500 | 5500 | 5520 | 5500 | 649 |
| 275 | 20230911 | 143600 | 2269348050 | 5520 | 5510 | 5520 | 5500 | 739 |
| 276 | 20230911 | 143500 | 2265276830 | 5530 | 5520 | 5540 | 5520 | 586 |
| 277 | 20230911 | 143400 | 2262041480 | 5540 | 5530 | 5540 | 5520 | 135 |
| 278 | 20230911 | 143300 | 2261295280 | 5510 | 5520 | 5530 | 5500 | 2804 |
| 279 | 20230911 | 143200 | 2245793510 | 5520 | 5510 | 5520 | 5500 | 2500 |
| 280 | 20230911 | 143100 | 2232019490 | 5510 | 5520 | 5530 | 5510 | 604 |
| 281 | 20230911 | 143000 | 2228686260 | 5530 | 5520 | 5530 | 5510 | 964 |
| 282 | 20230911 | 142900 | 2223370310 | 5520 | 5520 | 5530 | 5510 | 1721 |
| 283 | 20230911 | 142800 | 2213862510 | 5510 | 5510 | 5510 | 5510 | 500 |
| 284 | 20230911 | 142700 | 2211107510 | 5520 | 5530 | 5530 | 5520 | 533 |
| 285 | 20230911 | 142600 | 2208165120 | 5530 | 5540 | 5540 | 5520 | 2758 |
| 286 | 20230911 | 142500 | 2192895680 | 5540 | 5540 | 5540 | 5540 | 34 |
| 287 | 20230911 | 142400 | 2192707320 | 5540 | 5530 | 5540 | 5530 | 502 |
| 288 | 20230911 | 142300 | 2189927530 | 5540 | 5520 | 5540 | 5520 | 2407 |
| 289 | 20230911 | 142200 | 2176633750 | 5510 | 5520 | 5520 | 5510 | 1190 |
| 290 | 20230911 | 142100 | 2170065120 | 5520 | 5500 | 5520 | 5500 | 669 |
| 291 | 20230911 | 142000 | 2166378740 | 5510 | 5510 | 5510 | 5500 | 1080 |
| 292 | 20230911 | 141900 | 2160429290 | 5520 | 5510 | 5520 | 5500 | 1324 |
| 293 | 20230911 | 141800 | 2153134030 | 5510 | 5490 | 5510 | 5490 | 1283 |
| 294 | 20230911 | 141700 | 2146087020 | 5500 | 5510 | 5510 | 5490 | 599 |
| 295 | 20230911 | 141600 | 2142793420 | 5510 | 5500 | 5510 | 5500 | 464 |
| 296 | 20230911 | 141500 | 2140241370 | 5510 | 5510 | 5510 | 5500 | 1278 |
| 297 | 20230911 | 141400 | 2133201790 | 5500 | 5500 | 5510 | 5500 | 825 |
| 298 | 20230911 | 141300 | 2128662350 | 5490 | 5500 | 5500 | 5490 | 203 |
| 299 | 20230911 | 141200 | 2127546350 | 5500 | 5500 | 5500 | 5500 | 201 |
| 300 | 20230911 | 141100 | 2126440850 | 5480 | 5490 | 5500 | 5480 | 55 |
| 301 | 20230911 | 141000 | 2126138880 | 5500 | 5500 | 5500 | 5480 | 2062 |
| 302 | 20230911 | 140900 | 2114834410 | 5500 | 5500 | 5500 | 5500 | 90 |
| 303 | 20230911 | 140800 | 2114339410 | 5500 | 5490 | 5500 | 5490 | 183 |
| 304 | 20230911 | 140700 | 2113333230 | 5500 | 5500 | 5500 | 5500 | 245 |
| 305 | 20230911 | 140600 | 2111985730 | 5500 | 5500 | 5500 | 5500 | 632 |
| 306 | 20230911 | 140500 | 2108509730 | 5510 | 5500 | 5510 | 5500 | 1699 |
| 307 | 20230911 | 140400 | 2099153120 | 5510 | 5500 | 5510 | 5500 | 52 |
| 308 | 20230911 | 140300 | 2098867110 | 5500 | 5500 | 5510 | 5490 | 1613 |
| 309 | 20230911 | 140200 | 2089999470 | 5500 | 5500 | 5510 | 5490 | 418 |
| 310 | 20230911 | 140100 | 2087700440 | 5490 | 5520 | 5520 | 5490 | 1222 |
| 311 | 20230911 | 140000 | 2080976920 | 5510 | 5530 | 5530 | 5510 | 202 |
| 312 | 20230911 | 135900 | 2079863870 | 5520 | 5540 | 5540 | 5520 | 1913 |
| 313 | 20230911 | 135800 | 2069291530 | 5540 | 5550 | 5550 | 5540 | 1044 |
| 314 | 20230911 | 135700 | 2063506150 | 5550 | 5550 | 5560 | 5520 | 8019 |
| 315 | 20230911 | 135600 | 2019124600 | 5560 | 5550 | 5560 | 5550 | 2374 |
| 316 | 20230911 | 135500 | 2005938900 | 5550 | 5520 | 5550 | 5520 | 7909 |
| 317 | 20230911 | 135400 | 1962112020 | 5520 | 5540 | 5540 | 5520 | 137 |
| 318 | 20230911 | 135300 | 1961354530 | 5520 | 5530 | 5530 | 5520 | 1954 |
| 319 | 20230911 | 135200 | 1950550910 | 5530 | 5510 | 5540 | 5510 | 5906 |
| 320 | 20230911 | 135100 | 1917913940 | 5510 | 5500 | 5510 | 5500 | 2936 |
| 321 | 20230911 | 135000 | 1901740680 | 5500 | 5500 | 5510 | 5490 | 1316 |
| 322 | 20230911 | 134900 | 1894504700 | 5510 | 5510 | 5510 | 5480 | 607 |
| 323 | 20230911 | 134800 | 1891165660 | 5510 | 5500 | 5510 | 5500 | 322 |
| 324 | 20230911 | 134700 | 1889393130 | 5480 | 5500 | 5500 | 5480 | 2163 |
| 325 | 20230911 | 134600 | 1877507770 | 5500 | 5500 | 5510 | 5490 | 1600 |
| 326 | 20230911 | 134500 | 1868704720 | 5510 | 5490 | 5510 | 5490 | 3115 |
| 327 | 20230911 | 134400 | 1851569680 | 5490 | 5500 | 5500 | 5490 | 208 |
| 328 | 20230911 | 134300 | 1850425760 | 5500 | 5490 | 5500 | 5490 | 1233 |
| 329 | 20230911 | 134200 | 1843647270 | 5490 | 5490 | 5500 | 5470 | 632 |
| 330 | 20230911 | 134100 | 1840179080 | 5480 | 5470 | 5480 | 5470 | 6233 |
| 331 | 20230911 | 134000 | 1806032620 | 5480 | 5480 | 5480 | 5480 | 63 |
| 332 | 20230911 | 133900 | 1805687380 | 5490 | 5470 | 5490 | 5470 | 2 |
| 333 | 20230911 | 133800 | 1805676420 | 5480 | 5490 | 5510 | 5480 | 5760 |
| 334 | 20230911 | 133700 | 1773982160 | 5510 | 5490 | 5510 | 5490 | 5018 |
| 335 | 20230911 | 133600 | 1746338410 | 5490 | 5500 | 5510 | 5490 | 11352 |
| 336 | 20230911 | 133500 | 1683909480 | 5500 | 5460 | 5500 | 5460 | 10081 |
| 337 | 20230911 | 133400 | 1628595510 | 5470 | 5460 | 5470 | 5460 | 1514 |
| 338 | 20230911 | 133300 | 1620316830 | 5460 | 5460 | 5460 | 5460 | 1443 |
| 339 | 20230911 | 133200 | 1612438050 | 5450 | 5460 | 5460 | 5450 | 206 |
| 340 | 20230911 | 133100 | 1611315290 | 5460 | 5450 | 5460 | 5450 | 1763 |
| 341 | 20230911 | 133000 | 1601706930 | 5450 | 5440 | 5450 | 5440 | 1280 |
| 342 | 20230911 | 132900 | 1594733730 | 5440 | 5440 | 5450 | 5440 | 3000 |
| 343 | 20230911 | 132800 | 1578390110 | 5440 | 5430 | 5440 | 5420 | 860 |
| 344 | 20230911 | 132700 | 1573715330 | 5430 | 5430 | 5430 | 5420 | 608 |
| 345 | 20230911 | 132600 | 1570414020 | 5430 | 5440 | 5440 | 5430 | 137 |
| 346 | 20230911 | 132500 | 1569670080 | 5440 | 5440 | 5440 | 5440 | 115 |
| 347 | 20230911 | 132400 | 1569044480 | 5420 | 5430 | 5440 | 5420 | 592 |
| 348 | 20230911 | 132300 | 1565830010 | 5430 | 5430 | 5430 | 5420 | 139 |
| 349 | 20230911 | 132200 | 1565076580 | 5430 | 5430 | 5430 | 5430 | 48 |
| 350 | 20230911 | 132100 | 1564815940 | 5430 | 5430 | 5430 | 5430 | 467 |
| 351 | 20230911 | 132000 | 1562280130 | 5420 | 5420 | 5420 | 5420 | 983 |
| 352 | 20230911 | 131900 | 1556952270 | 5410 | 5410 | 5410 | 5410 | 404 |
| 353 | 20230911 | 131800 | 1554766630 | 5410 | 5410 | 5410 | 5410 | 552 |
| 354 | 20230911 | 131700 | 1551780310 | 5410 | 5410 | 5410 | 5410 | 427 |
| 355 | 20230911 | 131600 | 1549470240 | 5400 | 5410 | 5410 | 5400 | 782 |
| 356 | 20230911 | 131500 | 1545239670 | 5400 | 5400 | 5400 | 5400 | 307 |
| 357 | 20230911 | 131400 | 1543581870 | 5400 | 5400 | 5410 | 5400 | 337 |
| 358 | 20230911 | 131300 | 1541762060 | 5390 | 5390 | 5390 | 5390 | 2062 |
| 359 | 20230911 | 131200 | 1530647880 | 5390 | 5390 | 5390 | 5390 | 0 |
| 360 | 20230911 | 131100 | 1530647880 | 5390 | 5390 | 5390 | 5390 | 1 |
| 361 | 20230911 | 131000 | 1530642490 | 5370 | 5380 | 5380 | 5370 | 102 |
| 362 | 20230911 | 130900 | 1530093750 | 5390 | 5390 | 5390 | 5390 | 0 |
| 363 | 20230911 | 130800 | 1530093750 | 5390 | 5380 | 5390 | 5370 | 419 |
| 364 | 20230911 | 130700 | 1527841520 | 5380 | 5380 | 5380 | 5380 | 0 |
| 365 | 20230911 | 130600 | 1527841520 | 5380 | 5380 | 5380 | 5380 | 19 |
| 366 | 20230911 | 130500 | 1527739300 | 5380 | 5380 | 5380 | 5380 | 1 |
| 367 | 20230911 | 130400 | 1527733920 | 5380 | 5380 | 5380 | 5370 | 203 |
| 368 | 20230911 | 130300 | 1526643780 | 5370 | 5370 | 5370 | 5370 | 30 |
| 369 | 20230911 | 130200 | 1526482680 | 5370 | 5380 | 5380 | 5370 | 221 |
| 370 | 20230911 | 130100 | 1525293830 | 5380 | 5380 | 5380 | 5380 | 22 |
| 371 | 20230911 | 130000 | 1525175470 | 5370 | 5370 | 5370 | 5370 | 0 |
| 372 | 20230911 | 125900 | 1525175470 | 5370 | 5370 | 5370 | 5370 | 1 |
| 373 | 20230911 | 125800 | 1525170100 | 5380 | 5380 | 5380 | 5380 | 5 |
| 374 | 20230911 | 125700 | 1525143200 | 5390 | 5390 | 5390 | 5390 | 3 |
| 375 | 20230911 | 125600 | 1525127030 | 5390 | 5400 | 5400 | 5390 | 63 |
| 376 | 20230911 | 125500 | 1524786960 | 5400 | 5390 | 5400 | 5370 | 1582 |
| 377 | 20230911 | 125400 | 1516285770 | 5380 | 5400 | 5400 | 5380 | 69 |
| 378 | 20230911 | 125300 | 1515914290 | 5400 | 5390 | 5410 | 5390 | 247 |
| 379 | 20230911 | 125200 | 1514579920 | 5400 | 5390 | 5400 | 5390 | 1039 |
| 380 | 20230911 | 125100 | 1508974360 | 5390 | 5390 | 5390 | 5390 | 13 |
| 381 | 20230911 | 125000 | 1508904290 | 5390 | 5380 | 5390 | 5380 | 155 |
| 382 | 20230911 | 124900 | 1508070380 | 5380 | 5390 | 5390 | 5380 | 24 |
| 383 | 20230911 | 124800 | 1507941210 | 5390 | 5390 | 5390 | 5390 | 1 |
| 384 | 20230911 | 124700 | 1507935820 | 5390 | 5390 | 5390 | 5390 | 11 |
| 385 | 20230911 | 124600 | 1507876530 | 5380 | 5390 | 5390 | 5380 | 1385 |
| 386 | 20230911 | 124500 | 1500425180 | 5390 | 5390 | 5390 | 5390 | 751 |
| 387 | 20230911 | 124400 | 1496377290 | 5380 | 5380 | 5380 | 5380 | 50 |
| 388 | 20230911 | 124300 | 1496108290 | 5380 | 5380 | 5380 | 5380 | 0 |
| 389 | 20230911 | 124200 | 1496108290 | 5380 | 5380 | 5380 | 5380 | 2711 |
| 390 | 20230911 | 124100 | 1481523110 | 5380 | 5380 | 5380 | 5360 | 1750 |
| 391 | 20230911 | 124000 | 1472129870 | 5380 | 5370 | 5380 | 5370 | 570 |
| 392 | 20230911 | 123900 | 1469063770 | 5380 | 5370 | 5380 | 5370 | 2391 |
| 393 | 20230911 | 123800 | 1456223990 | 5370 | 5360 | 5370 | 5360 | 250 |
| 394 | 20230911 | 123700 | 1454883490 | 5370 | 5370 | 5370 | 5360 | 7 |
| 395 | 20230911 | 123600 | 1454845910 | 5360 | 5360 | 5360 | 5360 | 1 |
| 396 | 20230911 | 123500 | 1454840550 | 5360 | 5370 | 5370 | 5360 | 27 |
| 397 | 20230911 | 123400 | 1454695610 | 5360 | 5360 | 5360 | 5360 | 520 |
| 398 | 20230911 | 123300 | 1451908410 | 5350 | 5350 | 5350 | 5350 | 30 |
| 399 | 20230911 | 123200 | 1451747910 | 5360 | 5360 | 5360 | 5360 | 46 |
| 400 | 20230911 | 123100 | 1451501350 | 5360 | 5360 | 5360 | 5360 | 191 |
| 401 | 20230911 | 123000 | 1450477590 | 5360 | 5360 | 5360 | 5360 | 603 |
| 402 | 20230911 | 122900 | 1447245510 | 5360 | 5360 | 5360 | 5360 | 390 |
| 403 | 20230911 | 122800 | 1445155110 | 5360 | 5360 | 5360 | 5360 | 10 |
| 404 | 20230911 | 122700 | 1445101510 | 5360 | 5360 | 5360 | 5360 | 454 |
| 405 | 20230911 | 122600 | 1442668070 | 5350 | 5360 | 5360 | 5350 | 263 |
| 406 | 20230911 | 122500 | 1441259390 | 5360 | 5360 | 5360 | 5360 | 108 |
| 407 | 20230911 | 122400 | 1440680510 | 5360 | 5360 | 5360 | 5350 | 471 |
| 408 | 20230911 | 122300 | 1438160630 | 5360 | 5360 | 5360 | 5360 | 2 |
| 409 | 20230911 | 122200 | 1438149910 | 5360 | 5360 | 5360 | 5360 | 354 |
| 410 | 20230911 | 122100 | 1436252470 | 5370 | 5370 | 5370 | 5370 | 30 |
| 411 | 20230911 | 122000 | 1436091370 | 5370 | 5370 | 5370 | 5370 | 1 |
| 412 | 20230911 | 121900 | 1436086000 | 5360 | 5370 | 5370 | 5360 | 119 |
| 413 | 20230911 | 121800 | 1435448130 | 5360 | 5360 | 5360 | 5360 | 100 |
| 414 | 20230911 | 121700 | 1434912130 | 5360 | 5360 | 5360 | 5360 | 5 |
| 415 | 20230911 | 121600 | 1434885330 | 5360 | 5370 | 5370 | 5360 | 90 |
| 416 | 20230911 | 121500 | 1434402830 | 5370 | 5370 | 5370 | 5370 | 0 |
| 417 | 20230911 | 121400 | 1434402830 | 5370 | 5370 | 5370 | 5370 | 16 |
| 418 | 20230911 | 121300 | 1434316910 | 5370 | 5370 | 5370 | 5370 | 20 |
| 419 | 20230911 | 121200 | 1434209510 | 5370 | 5370 | 5370 | 5370 | 5 |
| 420 | 20230911 | 121100 | 1434182660 | 5370 | 5360 | 5370 | 5360 | 207 |
| 421 | 20230911 | 121000 | 1433073130 | 5370 | 5370 | 5370 | 5370 | 22 |
| 422 | 20230911 | 120900 | 1432954990 | 5370 | 5370 | 5370 | 5370 | 1029 |
| 423 | 20230911 | 120800 | 1427429260 | 5370 | 5360 | 5370 | 5360 | 18 |
| 424 | 20230911 | 120700 | 1427332720 | 5360 | 5370 | 5370 | 5360 | 79 |
| 425 | 20230911 | 120600 | 1426908690 | 5370 | 5360 | 5370 | 5360 | 255 |
| 426 | 20230911 | 120500 | 1425540750 | 5360 | 5360 | 5360 | 5360 | 200 |
| 427 | 20230911 | 120400 | 1424468750 | 5360 | 5360 | 5360 | 5360 | 210 |
| 428 | 20230911 | 120300 | 1423343150 | 5360 | 5360 | 5360 | 5360 | 36 |
| 429 | 20230911 | 120200 | 1423150190 | 5360 | 5360 | 5360 | 5360 | 0 |
| 430 | 20230911 | 120100 | 1423150190 | 5360 | 5360 | 5360 | 5340 | 1284 |
| 431 | 20230911 | 120000 | 1416267980 | 5350 | 5350 | 5350 | 5340 | 990 |
| 432 | 20230911 | 115900 | 1410971520 | 5360 | 5350 | 5360 | 5350 | 1024 |
| 433 | 20230911 | 115800 | 1405493110 | 5350 | 5350 | 5350 | 5350 | 1328 |
| 434 | 20230911 | 115700 | 1398388310 | 5350 | 5350 | 5350 | 5350 | 4 |
| 435 | 20230911 | 115600 | 1398366910 | 5350 | 5350 | 5350 | 5340 | 1805 |
| 436 | 20230911 | 115500 | 1388713790 | 5350 | 5340 | 5350 | 5340 | 979 |
| 437 | 20230911 | 115400 | 1383484920 | 5350 | 5340 | 5350 | 5340 | 426 |
| 438 | 20230911 | 115300 | 1381210070 | 5350 | 5350 | 5350 | 5350 | 53 |
| 439 | 20230911 | 115200 | 1380926520 | 5350 | 5350 | 5350 | 5340 | 1108 |
| 440 | 20230911 | 115100 | 1374998780 | 5350 | 5350 | 5360 | 5340 | 1250 |
| 441 | 20230911 | 115000 | 1368313760 | 5360 | 5340 | 5360 | 5340 | 530 |
| 442 | 20230911 | 114900 | 1365482130 | 5350 | 5340 | 5350 | 5340 | 364 |
| 443 | 20230911 | 114800 | 1363538360 | 5350 | 5350 | 5350 | 5340 | 465 |
| 444 | 20230911 | 114700 | 1361055240 | 5350 | 5340 | 5350 | 5340 | 687 |
| 445 | 20230911 | 114600 | 1357386650 | 5350 | 5350 | 5350 | 5350 | 500 |
| 446 | 20230911 | 114500 | 1354711650 | 5340 | 5350 | 5350 | 5340 | 661 |
| 447 | 20230911 | 114400 | 1351181640 | 5340 | 5340 | 5340 | 5330 | 3086 |
| 448 | 20230911 | 114300 | 1334703620 | 5340 | 5340 | 5340 | 5330 | 389 |
| 449 | 20230911 | 114200 | 1332629990 | 5330 | 5330 | 5330 | 5330 | 363 |
| 450 | 20230911 | 114100 | 1330695200 | 5340 | 5340 | 5340 | 5330 | 543 |
| 451 | 20230911 | 114000 | 1327799200 | 5340 | 5340 | 5340 | 5340 | 98 |
| 452 | 20230911 | 113900 | 1327275880 | 5340 | 5340 | 5340 | 5340 | 51 |
| 453 | 20230911 | 113800 | 1327003540 | 5330 | 5340 | 5340 | 5330 | 634 |
| 454 | 20230911 | 113700 | 1323621610 | 5340 | 5340 | 5350 | 5330 | 64 |
| 455 | 20230911 | 113600 | 1323279920 | 5330 | 5330 | 5330 | 5330 | 787 |
| 456 | 20230911 | 113500 | 1319085210 | 5330 | 5330 | 5330 | 5320 | 3192 |
| 457 | 20230911 | 113400 | 1302075480 | 5330 | 5330 | 5330 | 5320 | 620 |
| 458 | 20230911 | 113300 | 1298774500 | 5320 | 5320 | 5320 | 5320 | 500 |
| 459 | 20230911 | 113200 | 1296114500 | 5320 | 5330 | 5330 | 5320 | 474 |
| 460 | 20230911 | 113100 | 1293592630 | 5320 | 5320 | 5330 | 5320 | 1096 |
| 461 | 20230911 | 113000 | 1287761900 | 5320 | 5330 | 5330 | 5320 | 536 |
| 462 | 20230911 | 112900 | 1284908650 | 5330 | 5320 | 5330 | 5320 | 388 |
| 463 | 20230911 | 112800 | 1282844460 | 5320 | 5330 | 5330 | 5320 | 779 |
| 464 | 20230911 | 112700 | 1278699970 | 5330 | 5320 | 5330 | 5320 | 364 |
| 465 | 20230911 | 112600 | 1276763480 | 5330 | 5340 | 5340 | 5320 | 5287 |
| 466 | 20230911 | 112500 | 1248605640 | 5330 | 5330 | 5340 | 5330 | 909 |
| 467 | 20230911 | 112400 | 1243759340 | 5340 | 5340 | 5340 | 5340 | 768 |
| 468 | 20230911 | 112300 | 1239658220 | 5340 | 5350 | 5350 | 5340 | 945 |
| 469 | 20230911 | 112200 | 1234610430 | 5330 | 5350 | 5350 | 5330 | 5460 |
| 470 | 20230911 | 112100 | 1205475850 | 5350 | 5360 | 5360 | 5350 | 1848 |
| 471 | 20230911 | 112000 | 1195588940 | 5350 | 5340 | 5350 | 5340 | 738 |
| 472 | 20230911 | 111900 | 1191646890 | 5350 | 5340 | 5350 | 5340 | 1074 |
| 473 | 20230911 | 111800 | 1185908820 | 5350 | 5360 | 5360 | 5350 | 3711 |
| 474 | 20230911 | 111700 | 1166054960 | 5350 | 5350 | 5360 | 5350 | 1822 |
| 475 | 20230911 | 111600 | 1156307250 | 5360 | 5360 | 5360 | 5350 | 8059 |
| 476 | 20230911 | 111500 | 1113175010 | 5360 | 5370 | 5370 | 5360 | 385 |
| 477 | 20230911 | 111400 | 1111111190 | 5370 | 5370 | 5370 | 5360 | 378 |
| 478 | 20230911 | 111300 | 1109084950 | 5370 | 5360 | 5370 | 5360 | 366 |
| 479 | 20230911 | 111200 | 1107123160 | 5360 | 5370 | 5370 | 5360 | 880 |
| 480 | 20230911 | 111100 | 1102404860 | 5370 | 5360 | 5380 | 5360 | 639 |
| 481 | 20230911 | 111000 | 1098973760 | 5360 | 5370 | 5370 | 5350 | 8054 |
| 482 | 20230911 | 110900 | 1055864280 | 5360 | 5350 | 5360 | 5350 | 1535 |
| 483 | 20230911 | 110800 | 1047636830 | 5360 | 5370 | 5370 | 5360 | 356 |
| 484 | 20230911 | 110700 | 1045728240 | 5370 | 5360 | 5370 | 5350 | 2001 |
| 485 | 20230911 | 110600 | 1035002230 | 5360 | 5360 | 5360 | 5350 | 745 |
| 486 | 20230911 | 110500 | 1031009140 | 5370 | 5360 | 5370 | 5350 | 10182 |
| 487 | 20230911 | 110400 | 976446740 | 5380 | 5370 | 5380 | 5360 | 2846 |
| 488 | 20230911 | 110300 | 961163720 | 5390 | 5390 | 5390 | 5390 | 100 |
| 489 | 20230911 | 110200 | 960624720 | 5380 | 5380 | 5380 | 5370 | 1896 |
| 490 | 20230911 | 110100 | 950427890 | 5380 | 5370 | 5380 | 5370 | 384 |
| 491 | 20230911 | 110000 | 948365600 | 5380 | 5380 | 5380 | 5380 | 142 |
| 492 | 20230911 | 105900 | 947601640 | 5390 | 5380 | 5390 | 5380 | 216 |
| 493 | 20230911 | 105800 | 946437950 | 5390 | 5390 | 5400 | 5380 | 1050 |
| 494 | 20230911 | 105700 | 940776260 | 5370 | 5380 | 5380 | 5360 | 12146 |
| 495 | 20230911 | 105600 | 875544870 | 5380 | 5390 | 5390 | 5380 | 221 |
| 496 | 20230911 | 105500 | 874355790 | 5390 | 5380 | 5390 | 5380 | 4268 |
| 497 | 20230911 | 105400 | 851392950 | 5390 | 5390 | 5400 | 5390 | 839 |
| 498 | 20230911 | 105300 | 846869240 | 5400 | 5380 | 5400 | 5380 | 1922 |
| 499 | 20230911 | 105200 | 836515240 | 5390 | 5390 | 5390 | 5390 | 636 |
| 500 | 20230911 | 105100 | 833087200 | 5380 | 5380 | 5390 | 5380 | 375 |
| 501 | 20230911 | 105000 | 831069690 | 5380 | 5390 | 5390 | 5380 | 398 |
| 502 | 20230911 | 104900 | 828928100 | 5390 | 5390 | 5390 | 5380 | 475 |
| 503 | 20230911 | 104800 | 826371470 | 5390 | 5390 | 5390 | 5390 | 1129 |
| 504 | 20230911 | 104700 | 820286160 | 5390 | 5390 | 5390 | 5390 | 372 |
| 505 | 20230911 | 104600 | 818281080 | 5400 | 5390 | 5400 | 5390 | 372 |
| 506 | 20230911 | 104500 | 816275900 | 5400 | 5400 | 5400 | 5400 | 4 |
| 507 | 20230911 | 104400 | 816254300 | 5400 | 5400 | 5400 | 5390 | 446 |
| 508 | 20230911 | 104300 | 813849530 | 5400 | 5390 | 5400 | 5390 | 1433 |
| 509 | 20230911 | 104200 | 806124660 | 5380 | 5390 | 5400 | 5380 | 420 |
| 510 | 20230911 | 104100 | 803862940 | 5390 | 5390 | 5390 | 5390 | 563 |
| 511 | 20230911 | 104000 | 800828370 | 5380 | 5390 | 5390 | 5380 | 1822 |
| 512 | 20230911 | 103900 | 791012790 | 5390 | 5380 | 5390 | 5380 | 3 |
| 513 | 20230911 | 103800 | 790996640 | 5380 | 5370 | 5380 | 5370 | 3532 |
| 514 | 20230911 | 103700 | 771994680 | 5370 | 5380 | 5380 | 5370 | 815 |
| 515 | 20230911 | 103600 | 767613620 | 5380 | 5390 | 5390 | 5370 | 3760 |
| 516 | 20230911 | 103500 | 747387670 | 5390 | 5390 | 5390 | 5390 | 143 |
| 517 | 20230911 | 103400 | 746616900 | 5390 | 5390 | 5390 | 5380 | 963 |
| 518 | 20230911 | 103300 | 741429960 | 5390 | 5390 | 5390 | 5390 | 94 |
| 519 | 20230911 | 103200 | 740923300 | 5390 | 5390 | 5390 | 5390 | 0 |
| 520 | 20230911 | 103100 | 740923300 | 5390 | 5400 | 5400 | 5390 | 370 |
| 521 | 20230911 | 103000 | 738928950 | 5390 | 5400 | 5400 | 5390 | 3359 |
| 522 | 20230911 | 102900 | 720821230 | 5430 | 5430 | 5430 | 5430 | 0 |
| 523 | 20230911 | 102800 | 720821230 | 5430 | 5440 | 5440 | 5430 | 29 |
| 524 | 20230911 | 102700 | 720663500 | 5410 | 5390 | 5410 | 5390 | 1564 |
| 525 | 20230911 | 102600 | 712214540 | 5390 | 5400 | 5400 | 5390 | 1699 |
| 526 | 20230911 | 102500 | 703056640 | 5400 | 5410 | 5410 | 5390 | 3705 |
| 527 | 20230911 | 102400 | 683060350 | 5410 | 5420 | 5420 | 5410 | 2034 |
| 528 | 20230911 | 102300 | 672050910 | 5420 | 5430 | 5430 | 5420 | 866 |
| 529 | 20230911 | 102200 | 667352170 | 5430 | 5420 | 5430 | 5420 | 1146 |
| 530 | 20230911 | 102100 | 661140840 | 5430 | 5420 | 5430 | 5420 | 464 |
| 531 | 20230911 | 102000 | 658624950 | 5430 | 5430 | 5430 | 5430 | 144 |
| 532 | 20230911 | 101900 | 657843030 | 5430 | 5420 | 5440 | 5420 | 992 |
| 533 | 20230911 | 101800 | 652460080 | 5430 | 5430 | 5440 | 5430 | 1759 |
| 534 | 20230911 | 101700 | 642908700 | 5430 | 5440 | 5440 | 5430 | 364 |
| 535 | 20230911 | 101600 | 640932170 | 5420 | 5420 | 5430 | 5420 | 2661 |
| 536 | 20230911 | 101500 | 626500590 | 5430 | 5440 | 5440 | 5430 | 2 |
| 537 | 20230911 | 101400 | 626489720 | 5410 | 5430 | 5440 | 5410 | 2531 |
| 538 | 20230911 | 101300 | 612742720 | 5440 | 5420 | 5440 | 5420 | 2484 |
| 539 | 20230911 | 101200 | 599258510 | 5420 | 5420 | 5420 | 5420 | 234 |
| 540 | 20230911 | 101100 | 597990230 | 5410 | 5410 | 5420 | 5400 | 1445 |
| 541 | 20230911 | 101000 | 590170790 | 5410 | 5400 | 5410 | 5400 | 422 |
| 542 | 20230911 | 100900 | 587891890 | 5410 | 5410 | 5410 | 5410 | 375 |
| 543 | 20230911 | 100800 | 585863140 | 5410 | 5410 | 5410 | 5400 | 1895 |
| 544 | 20230911 | 100700 | 575612890 | 5410 | 5410 | 5410 | 5410 | 7 |
| 545 | 20230911 | 100600 | 575575020 | 5420 | 5410 | 5420 | 5400 | 1550 |
| 546 | 20230911 | 100500 | 567183630 | 5420 | 5420 | 5420 | 5420 | 503 |
| 547 | 20230911 | 100400 | 564457370 | 5410 | 5420 | 5420 | 5410 | 363 |
| 548 | 20230911 | 100300 | 562493530 | 5410 | 5410 | 5420 | 5400 | 909 |
| 549 | 20230911 | 100200 | 557575340 | 5410 | 5410 | 5410 | 5410 | 197 |
| 550 | 20230911 | 100100 | 556509570 | 5400 | 5400 | 5400 | 5400 | 1 |
| 551 | 20230911 | 100000 | 556504170 | 5400 | 5400 | 5400 | 5400 | 100 |
| 552 | 20230911 | 095900 | 555964170 | 5410 | 5400 | 5410 | 5400 | 130 |
| 553 | 20230911 | 095800 | 555261760 | 5400 | 5400 | 5400 | 5400 | 47 |
| 554 | 20230911 | 095700 | 555007960 | 5400 | 5400 | 5400 | 5390 | 1274 |
| 555 | 20230911 | 095600 | 548131420 | 5400 | 5400 | 5400 | 5390 | 572 |
| 556 | 20230911 | 095500 | 545043400 | 5400 | 5400 | 5400 | 5400 | 358 |
| 557 | 20230911 | 095400 | 543110200 | 5400 | 5400 | 5400 | 5400 | 500 |
| 558 | 20230911 | 095300 | 540410200 | 5400 | 5400 | 5400 | 5400 | 140 |
| 559 | 20230911 | 095200 | 539654200 | 5400 | 5400 | 5400 | 5400 | 685 |
| 560 | 20230911 | 095100 | 535955200 | 5400 | 5400 | 5400 | 5400 | 3694 |
| 561 | 20230911 | 095000 | 516007600 | 5400 | 5410 | 5410 | 5400 | 122 |
| 562 | 20230911 | 094900 | 515348780 | 5410 | 5410 | 5410 | 5410 | 774 |
| 563 | 20230911 | 094800 | 511161440 | 5430 | 5430 | 5430 | 5430 | 1 |
| 564 | 20230911 | 094700 | 511156010 | 5410 | 5420 | 5430 | 5410 | 3374 |
| 565 | 20230911 | 094600 | 492896390 | 5410 | 5410 | 5420 | 5410 | 1013 |
| 566 | 20230911 | 094500 | 487415940 | 5410 | 5410 | 5410 | 5410 | 60 |
| 567 | 20230911 | 094400 | 487091340 | 5410 | 5430 | 5430 | 5410 | 341 |
| 568 | 20230911 | 094300 | 485242310 | 5430 | 5430 | 5430 | 5410 | 5314 |
| 569 | 20230911 | 094200 | 456472080 | 5430 | 5430 | 5430 | 5430 | 47 |
| 570 | 20230911 | 094100 | 456216870 | 5420 | 5420 | 5420 | 5420 | 152 |
| 571 | 20230911 | 094000 | 455393030 | 5430 | 5430 | 5430 | 5430 | 121 |
| 572 | 20230911 | 093900 | 454736000 | 5430 | 5430 | 5430 | 5430 | 2352 |
| 573 | 20230911 | 093800 | 441964640 | 5430 | 5440 | 5440 | 5430 | 514 |
| 574 | 20230911 | 093700 | 439173600 | 5430 | 5420 | 5430 | 5410 | 3142 |
| 575 | 20230911 | 093600 | 422119020 | 5440 | 5440 | 5440 | 5440 | 2294 |
| 576 | 20230911 | 093500 | 409639660 | 5440 | 5420 | 5440 | 5410 | 394 |
| 577 | 20230911 | 093400 | 407503640 | 5410 | 5390 | 5410 | 5390 | 4532 |
| 578 | 20230911 | 093300 | 383012310 | 5390 | 5410 | 5410 | 5390 | 345 |
| 579 | 20230911 | 093200 | 381149500 | 5410 | 5390 | 5410 | 5390 | 1228 |
| 580 | 20230911 | 093100 | 374530520 | 5400 | 5400 | 5400 | 5390 | 982 |
| 581 | 20230911 | 093000 | 369234720 | 5400 | 5400 | 5400 | 5390 | 3524 |
| 582 | 20230911 | 092900 | 350237290 | 5400 | 5410 | 5410 | 5400 | 716 |
| 583 | 20230911 | 092800 | 346370000 | 5410 | 5400 | 5410 | 5400 | 1327 |
| 584 | 20230911 | 092700 | 339201000 | 5400 | 5390 | 5400 | 5380 | 1563 |
| 585 | 20230911 | 092600 | 330766440 | 5390 | 5390 | 5390 | 5370 | 913 |
| 586 | 20230911 | 092500 | 325856370 | 5390 | 5390 | 5390 | 5380 | 626 |
| 587 | 20230911 | 092400 | 322486470 | 5390 | 5390 | 5390 | 5380 | 645 |
| 588 | 20230911 | 092300 | 319012920 | 5380 | 5380 | 5380 | 5370 | 870 |
| 589 | 20230911 | 092200 | 314332820 | 5380 | 5380 | 5380 | 5380 | 64 |
| 590 | 20230911 | 092100 | 313988500 | 5380 | 5380 | 5380 | 5380 | 266 |
| 591 | 20230911 | 092000 | 312557420 | 5380 | 5380 | 5390 | 5350 | 2575 |
| 592 | 20230911 | 091900 | 298757120 | 5380 | 5390 | 5390 | 5360 | 10626 |
| 593 | 20230911 | 091800 | 241661090 | 5390 | 5390 | 5400 | 5390 | 857 |
| 594 | 20230911 | 091700 | 237041330 | 5400 | 5390 | 5400 | 5380 | 417 |
| 595 | 20230911 | 091600 | 234792810 | 5380 | 5390 | 5390 | 5380 | 1343 |
| 596 | 20230911 | 091500 | 227555040 | 5400 | 5410 | 5410 | 5400 | 3548 |
| 597 | 20230911 | 091400 | 208393220 | 5400 | 5410 | 5420 | 5400 | 3625 |
| 598 | 20230911 | 091300 | 188818050 | 5400 | 5410 | 5410 | 5400 | 2598 |
| 599 | 20230911 | 091200 | 174786220 | 5410 | 5410 | 5410 | 5410 | 1714 |
| 600 | 20230911 | 091100 | 165513480 | 5410 | 5410 | 5410 | 5410 | 101 |
| 601 | 20230911 | 091000 | 164967070 | 5410 | 5420 | 5420 | 5410 | 1341 |
| 602 | 20230911 | 090900 | 157709360 | 5420 | 5430 | 5430 | 5420 | 2452 |
| 603 | 20230911 | 090800 | 144416490 | 5420 | 5440 | 5440 | 5420 | 2404 |
| 604 | 20230911 | 090700 | 131368530 | 5440 | 5460 | 5460 | 5440 | 1189 |
| 605 | 20230911 | 090600 | 124899130 | 5440 | 5460 | 5470 | 5440 | 5909 |
| 606 | 20230911 | 090500 | 92689810 | 5460 | 5460 | 5470 | 5460 | 1953 |
| 607 | 20230911 | 090400 | 82026420 | 5470 | 5490 | 5490 | 5470 | 258 |
| 608 | 20230911 | 090300 | 80614030 | 5450 | 5470 | 5470 | 5450 | 6936 |
| 609 | 20230911 | 090200 | 42777190 | 5460 | 5510 | 5510 | 5460 | 3022 |
| 610 | 20230911 | 090100 | 26206190 | 5490 | 5510 | 5510 | 5490 | 1049 |
| 611 | 20230911 | 090000 | 20430470 | 5510 | 5490 | 5510 | 5490 | 3477 |