31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 192300 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 9315 |
| 3 | 20230906 | 192200 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 4 | 20230906 | 192100 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 5 | 20230906 | 192000 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 6 | 20230906 | 191900 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 7 | 20230906 | 191800 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 8 | 20230906 | 191700 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 9 | 20230906 | 191600 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 10 | 20230906 | 191500 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 11 | 20230906 | 191400 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 12 | 20230906 | 191300 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 13 | 20230906 | 191200 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 14 | 20230906 | 191100 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 15 | 20230906 | 191000 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 16 | 20230906 | 190900 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 17 | 20230906 | 190800 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 18 | 20230906 | 190700 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 19 | 20230906 | 190600 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 20 | 20230906 | 190500 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 21 | 20230906 | 190400 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 22 | 20230906 | 190300 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 23 | 20230906 | 190200 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 24 | 20230906 | 190100 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 25 | 20230906 | 190000 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 26 | 20230906 | 185900 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 27 | 20230906 | 185800 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 28 | 20230906 | 185700 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 29 | 20230906 | 185600 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 30 | 20230906 | 185500 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 31 | 20230906 | 185400 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 32 | 20230906 | 185300 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 9315 |
| 33 | 20230906 | 185200 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 34 | 20230906 | 185100 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 35 | 20230906 | 185000 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 36 | 20230906 | 184900 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 37 | 20230906 | 184800 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 38 | 20230906 | 184700 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 39 | 20230906 | 184600 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 40 | 20230906 | 184500 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 41 | 20230906 | 184400 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 42 | 20230906 | 184300 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 43 | 20230906 | 184200 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 44 | 20230906 | 184100 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 45 | 20230906 | 184000 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 46 | 20230906 | 183900 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 47 | 20230906 | 183800 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 48 | 20230906 | 183700 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 49 | 20230906 | 183600 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 50 | 20230906 | 183500 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 51 | 20230906 | 183400 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 52 | 20230906 | 183300 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 53 | 20230906 | 183200 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 54 | 20230906 | 183100 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 55 | 20230906 | 183000 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 56 | 20230906 | 182900 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 57 | 20230906 | 182800 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 58 | 20230906 | 182700 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 59 | 20230906 | 182600 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 60 | 20230906 | 182500 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 61 | 20230906 | 182400 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 62 | 20230906 | 182300 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 9315 |
| 63 | 20230906 | 182200 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 64 | 20230906 | 182100 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 65 | 20230906 | 182000 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 66 | 20230906 | 181900 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 67 | 20230906 | 181800 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 68 | 20230906 | 181700 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 69 | 20230906 | 181600 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 70 | 20230906 | 181500 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 71 | 20230906 | 181400 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 72 | 20230906 | 181300 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 73 | 20230906 | 181200 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 74 | 20230906 | 181100 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 75 | 20230906 | 181000 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 76 | 20230906 | 180900 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 77 | 20230906 | 180800 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 78 | 20230906 | 180700 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 79 | 20230906 | 180600 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 80 | 20230906 | 180500 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 81 | 20230906 | 180400 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 82 | 20230906 | 180300 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 83 | 20230906 | 180200 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 84 | 20230906 | 180100 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 85 | 20230906 | 180000 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 86 | 20230906 | 175900 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 87 | 20230906 | 175800 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 88 | 20230906 | 175700 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 89 | 20230906 | 175600 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 90 | 20230906 | 175500 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 91 | 20230906 | 175400 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 92 | 20230906 | 175300 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 9315 |
| 93 | 20230906 | 175200 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 94 | 20230906 | 175100 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 95 | 20230906 | 175000 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 96 | 20230906 | 174900 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 97 | 20230906 | 174800 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 98 | 20230906 | 174700 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 99 | 20230906 | 174600 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 100 | 20230906 | 174500 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 101 | 20230906 | 174400 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 102 | 20230906 | 174300 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 103 | 20230906 | 174200 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 104 | 20230906 | 174100 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 105 | 20230906 | 174000 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 106 | 20230906 | 173900 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 107 | 20230906 | 173800 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 108 | 20230906 | 173700 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 109 | 20230906 | 173600 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 110 | 20230906 | 173500 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 111 | 20230906 | 173400 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 112 | 20230906 | 173300 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 113 | 20230906 | 173200 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 114 | 20230906 | 173100 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 115 | 20230906 | 173000 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 116 | 20230906 | 172900 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 117 | 20230906 | 172800 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 118 | 20230906 | 172700 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 119 | 20230906 | 172600 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 120 | 20230906 | 172500 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 121 | 20230906 | 172400 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 122 | 20230906 | 172300 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 9315 |
| 123 | 20230906 | 172200 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 124 | 20230906 | 172100 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 125 | 20230906 | 172000 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 126 | 20230906 | 171900 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 127 | 20230906 | 171800 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 128 | 20230906 | 171700 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 129 | 20230906 | 171600 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 130 | 20230906 | 171500 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 131 | 20230906 | 171400 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 132 | 20230906 | 171300 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 133 | 20230906 | 171200 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 134 | 20230906 | 171100 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 135 | 20230906 | 171000 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 136 | 20230906 | 170900 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 137 | 20230906 | 170800 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 138 | 20230906 | 170700 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 139 | 20230906 | 170600 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 140 | 20230906 | 170500 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 141 | 20230906 | 170400 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 142 | 20230906 | 170300 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 143 | 20230906 | 170200 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 144 | 20230906 | 170100 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 145 | 20230906 | 170000 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 146 | 20230906 | 165900 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 147 | 20230906 | 165800 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 148 | 20230906 | 165700 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 149 | 20230906 | 165600 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 150 | 20230906 | 165500 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 151 | 20230906 | 165400 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 152 | 20230906 | 165300 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 9315 |
| 153 | 20230906 | 165200 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 154 | 20230906 | 165100 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 155 | 20230906 | 165000 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 156 | 20230906 | 164900 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 157 | 20230906 | 164800 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 158 | 20230906 | 164700 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 159 | 20230906 | 164600 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 160 | 20230906 | 164500 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 161 | 20230906 | 164400 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 162 | 20230906 | 164300 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 163 | 20230906 | 164200 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 164 | 20230906 | 164100 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 165 | 20230906 | 164000 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 166 | 20230906 | 163900 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 167 | 20230906 | 163800 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 168 | 20230906 | 163700 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 169 | 20230906 | 163600 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 170 | 20230906 | 163500 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 171 | 20230906 | 163400 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 172 | 20230906 | 163300 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 173 | 20230906 | 163200 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 174 | 20230906 | 163100 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 175 | 20230906 | 163000 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 176 | 20230906 | 162900 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 177 | 20230906 | 162800 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 178 | 20230906 | 162700 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 179 | 20230906 | 162600 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 180 | 20230906 | 162500 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 181 | 20230906 | 162400 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 182 | 20230906 | 162300 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 9315 |
| 183 | 20230906 | 162200 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 184 | 20230906 | 162100 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 185 | 20230906 | 162000 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 186 | 20230906 | 161900 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 187 | 20230906 | 161800 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 188 | 20230906 | 161700 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 189 | 20230906 | 161600 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 190 | 20230906 | 161500 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 191 | 20230906 | 161400 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 192 | 20230906 | 161300 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 193 | 20230906 | 161200 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 194 | 20230906 | 161100 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 195 | 20230906 | 161000 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 196 | 20230906 | 160900 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 197 | 20230906 | 160800 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 198 | 20230906 | 160700 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 199 | 20230906 | 160600 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 200 | 20230906 | 160500 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 201 | 20230906 | 160400 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 202 | 20230906 | 160300 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 203 | 20230906 | 160200 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 204 | 20230906 | 160100 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 205 | 20230906 | 160000 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 206 | 20230906 | 155900 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 207 | 20230906 | 155800 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 208 | 20230906 | 155700 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 209 | 20230906 | 155600 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 210 | 20230906 | 155500 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 211 | 20230906 | 155400 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 212 | 20230906 | 155300 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 9315 |
| 213 | 20230906 | 155200 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 214 | 20230906 | 155100 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 215 | 20230906 | 155000 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 216 | 20230906 | 154900 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 217 | 20230906 | 154800 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 218 | 20230906 | 154700 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 219 | 20230906 | 154600 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 220 | 20230906 | 154500 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 221 | 20230906 | 154400 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 222 | 20230906 | 154300 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 223 | 20230906 | 154200 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 224 | 20230906 | 154100 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 225 | 20230906 | 154000 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 226 | 20230906 | 153900 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 227 | 20230906 | 153800 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 228 | 20230906 | 153700 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 229 | 20230906 | 153600 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 230 | 20230906 | 153500 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 231 | 20230906 | 153400 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 232 | 20230906 | 153300 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 233 | 20230906 | 153200 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 234 | 20230906 | 153100 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 235 | 20230906 | 153000 | 4560483670 | 5250 | 5250 | 5250 | 5250 | 9315 |
| 236 | 20230906 | 152900 | 4511579920 | 5230 | 5230 | 5230 | 5230 | 0 |
| 237 | 20230906 | 152800 | 4511579920 | 5230 | 5230 | 5230 | 5230 | 0 |
| 238 | 20230906 | 152700 | 4511579920 | 5230 | 5230 | 5230 | 5230 | 0 |
| 239 | 20230906 | 152600 | 4511579920 | 5230 | 5230 | 5230 | 5230 | 0 |
| 240 | 20230906 | 152500 | 4511579920 | 5230 | 5230 | 5230 | 5230 | 0 |
| 241 | 20230906 | 152400 | 4511579920 | 5230 | 5230 | 5230 | 5230 | 0 |
| 242 | 20230906 | 152300 | 4511579920 | 5230 | 5230 | 5230 | 5230 | 0 |
| 243 | 20230906 | 152200 | 4511579920 | 5230 | 5230 | 5230 | 5230 | 0 |
| 244 | 20230906 | 152100 | 4511579920 | 5230 | 5230 | 5230 | 5230 | 0 |
| 245 | 20230906 | 152000 | 4511579920 | 5230 | 5230 | 5230 | 5230 | 0 |
| 246 | 20230906 | 151900 | 4511579920 | 5230 | 5260 | 5270 | 5230 | 6268 |
| 247 | 20230906 | 151800 | 4478709500 | 5270 | 5280 | 5290 | 5250 | 10343 |
| 248 | 20230906 | 151700 | 4424273240 | 5290 | 5290 | 5290 | 5280 | 782 |
| 249 | 20230906 | 151600 | 4420138540 | 5290 | 5280 | 5290 | 5280 | 833 |
| 250 | 20230906 | 151500 | 4415736590 | 5280 | 5290 | 5300 | 5280 | 10903 |
| 251 | 20230906 | 151400 | 4358128020 | 5290 | 5310 | 5310 | 5290 | 384 |
| 252 | 20230906 | 151300 | 4356093290 | 5310 | 5310 | 5310 | 5300 | 271 |
| 253 | 20230906 | 151200 | 4354656960 | 5300 | 5310 | 5320 | 5300 | 331 |
| 254 | 20230906 | 151100 | 4352902340 | 5320 | 5300 | 5320 | 5290 | 309 |
| 255 | 20230906 | 151000 | 4351266510 | 5320 | 5310 | 5320 | 5300 | 461 |
| 256 | 20230906 | 150900 | 4348817460 | 5320 | 5310 | 5320 | 5300 | 661 |
| 257 | 20230906 | 150800 | 4345312300 | 5320 | 5320 | 5320 | 5310 | 91 |
| 258 | 20230906 | 150700 | 4344829070 | 5310 | 5320 | 5320 | 5300 | 51 |
| 259 | 20230906 | 150600 | 4344558380 | 5300 | 5310 | 5320 | 5300 | 1547 |
| 260 | 20230906 | 150500 | 4336346800 | 5310 | 5310 | 5310 | 5310 | 810 |
| 261 | 20230906 | 150400 | 4332045700 | 5320 | 5320 | 5320 | 5320 | 0 |
| 262 | 20230906 | 150300 | 4332045700 | 5320 | 5310 | 5320 | 5290 | 2584 |
| 263 | 20230906 | 150200 | 4318355300 | 5320 | 5310 | 5320 | 5300 | 1001 |
| 264 | 20230906 | 150100 | 4313035840 | 5330 | 5320 | 5330 | 5300 | 139 |
| 265 | 20230906 | 150000 | 4312298810 | 5330 | 5320 | 5330 | 5300 | 1207 |
| 266 | 20230906 | 145900 | 4305894800 | 5330 | 5320 | 5330 | 5300 | 1557 |
| 267 | 20230906 | 145800 | 4297620640 | 5330 | 5310 | 5330 | 5310 | 16 |
| 268 | 20230906 | 145700 | 4297535500 | 5330 | 5320 | 5330 | 5300 | 6717 |
| 269 | 20230906 | 145600 | 4261867600 | 5330 | 5320 | 5330 | 5320 | 16 |
| 270 | 20230906 | 145500 | 4261782470 | 5330 | 5330 | 5330 | 5320 | 1114 |
| 271 | 20230906 | 145400 | 4255847670 | 5340 | 5320 | 5340 | 5310 | 2608 |
| 272 | 20230906 | 145300 | 4241960020 | 5320 | 5330 | 5340 | 5320 | 4437 |
| 273 | 20230906 | 145200 | 4218325070 | 5340 | 5340 | 5350 | 5330 | 1296 |
| 274 | 20230906 | 145100 | 4211403810 | 5350 | 5360 | 5360 | 5350 | 1512 |
| 275 | 20230906 | 145000 | 4203302230 | 5360 | 5350 | 5360 | 5340 | 1972 |
| 276 | 20230906 | 144900 | 4192752350 | 5350 | 5340 | 5350 | 5340 | 532 |
| 277 | 20230906 | 144800 | 4189910430 | 5350 | 5370 | 5370 | 5350 | 2739 |
| 278 | 20230906 | 144700 | 4175246240 | 5360 | 5360 | 5370 | 5350 | 2771 |
| 279 | 20230906 | 144600 | 4160394780 | 5360 | 5360 | 5370 | 5360 | 949 |
| 280 | 20230906 | 144500 | 4155308120 | 5370 | 5370 | 5370 | 5360 | 234 |
| 281 | 20230906 | 144400 | 4154052860 | 5370 | 5370 | 5370 | 5370 | 0 |
| 282 | 20230906 | 144300 | 4154052860 | 5370 | 5370 | 5370 | 5370 | 1 |
| 283 | 20230906 | 144200 | 4154047490 | 5360 | 5360 | 5370 | 5360 | 361 |
| 284 | 20230906 | 144100 | 4152112520 | 5370 | 5370 | 5370 | 5370 | 246 |
| 285 | 20230906 | 144000 | 4150791500 | 5380 | 5370 | 5380 | 5360 | 1141 |
| 286 | 20230906 | 143900 | 4144667840 | 5380 | 5370 | 5380 | 5370 | 193 |
| 287 | 20230906 | 143800 | 4143629510 | 5380 | 5390 | 5390 | 5380 | 1077 |
| 288 | 20230906 | 143700 | 4137830240 | 5400 | 5370 | 5400 | 5360 | 2951 |
| 289 | 20230906 | 143600 | 4121956510 | 5370 | 5370 | 5370 | 5360 | 652 |
| 290 | 20230906 | 143500 | 4118456770 | 5370 | 5370 | 5370 | 5370 | 0 |
| 291 | 20230906 | 143400 | 4118456770 | 5370 | 5370 | 5370 | 5370 | 594 |
| 292 | 20230906 | 143300 | 4115266990 | 5370 | 5360 | 5370 | 5360 | 286 |
| 293 | 20230906 | 143200 | 4113733170 | 5360 | 5370 | 5370 | 5360 | 870 |
| 294 | 20230906 | 143100 | 4109061570 | 5380 | 5370 | 5380 | 5370 | 889 |
| 295 | 20230906 | 143000 | 4104287540 | 5370 | 5380 | 5380 | 5370 | 77 |
| 296 | 20230906 | 142900 | 4103873560 | 5370 | 5380 | 5380 | 5370 | 206 |
| 297 | 20230906 | 142800 | 4102765290 | 5380 | 5370 | 5380 | 5370 | 144 |
| 298 | 20230906 | 142700 | 4101990880 | 5380 | 5380 | 5380 | 5380 | 2 |
| 299 | 20230906 | 142600 | 4101980120 | 5370 | 5380 | 5380 | 5370 | 897 |
| 300 | 20230906 | 142500 | 4097156260 | 5390 | 5390 | 5390 | 5390 | 0 |
| 301 | 20230906 | 142400 | 4097156260 | 5390 | 5380 | 5390 | 5380 | 640 |
| 302 | 20230906 | 142300 | 4093711240 | 5390 | 5380 | 5390 | 5380 | 242 |
| 303 | 20230906 | 142200 | 4092409260 | 5380 | 5390 | 5390 | 5380 | 1311 |
| 304 | 20230906 | 142100 | 4085356070 | 5380 | 5380 | 5390 | 5380 | 148 |
| 305 | 20230906 | 142000 | 4084558900 | 5390 | 5380 | 5390 | 5370 | 1394 |
| 306 | 20230906 | 141900 | 4077058940 | 5380 | 5380 | 5380 | 5370 | 1142 |
| 307 | 20230906 | 141800 | 4070914990 | 5380 | 5380 | 5380 | 5380 | 2 |
| 308 | 20230906 | 141700 | 4070904230 | 5380 | 5360 | 5380 | 5360 | 53 |
| 309 | 20230906 | 141600 | 4070619690 | 5360 | 5360 | 5380 | 5360 | 39 |
| 310 | 20230906 | 141500 | 4070410630 | 5360 | 5370 | 5380 | 5360 | 65 |
| 311 | 20230906 | 141400 | 4070062000 | 5380 | 5370 | 5380 | 5360 | 2989 |
| 312 | 20230906 | 141300 | 4054013050 | 5380 | 5370 | 5380 | 5370 | 94 |
| 313 | 20230906 | 141200 | 4053507700 | 5380 | 5380 | 5380 | 5380 | 9 |
| 314 | 20230906 | 141100 | 4053459280 | 5380 | 5380 | 5380 | 5380 | 8 |
| 315 | 20230906 | 141000 | 4053416240 | 5380 | 5380 | 5380 | 5380 | 15 |
| 316 | 20230906 | 140900 | 4053335540 | 5380 | 5380 | 5390 | 5370 | 2558 |
| 317 | 20230906 | 140800 | 4039573490 | 5390 | 5390 | 5400 | 5390 | 1237 |
| 318 | 20230906 | 140700 | 4032906050 | 5400 | 5400 | 5400 | 5400 | 132 |
| 319 | 20230906 | 140600 | 4032193250 | 5400 | 5400 | 5400 | 5390 | 726 |
| 320 | 20230906 | 140500 | 4028272910 | 5390 | 5390 | 5400 | 5390 | 232 |
| 321 | 20230906 | 140400 | 4027021260 | 5400 | 5400 | 5400 | 5390 | 241 |
| 322 | 20230906 | 140300 | 4025720440 | 5400 | 5400 | 5400 | 5400 | 2 |
| 323 | 20230906 | 140200 | 4025709640 | 5400 | 5400 | 5400 | 5400 | 102 |
| 324 | 20230906 | 140100 | 4025158840 | 5400 | 5400 | 5400 | 5400 | 1 |
| 325 | 20230906 | 140000 | 4025153440 | 5400 | 5390 | 5400 | 5390 | 1837 |
| 326 | 20230906 | 135900 | 4015250930 | 5390 | 5400 | 5400 | 5390 | 1676 |
| 327 | 20230906 | 135800 | 4006212020 | 5400 | 5410 | 5410 | 5400 | 510 |
| 328 | 20230906 | 135700 | 4003457510 | 5410 | 5400 | 5410 | 5400 | 667 |
| 329 | 20230906 | 135600 | 3999850720 | 5410 | 5420 | 5420 | 5400 | 2290 |
| 330 | 20230906 | 135500 | 3987461330 | 5420 | 5420 | 5420 | 5410 | 428 |
| 331 | 20230906 | 135400 | 3985145820 | 5420 | 5420 | 5420 | 5410 | 2043 |
| 332 | 20230906 | 135300 | 3974080390 | 5420 | 5420 | 5420 | 5410 | 681 |
| 333 | 20230906 | 135200 | 3970392420 | 5420 | 5410 | 5420 | 5400 | 4690 |
| 334 | 20230906 | 135100 | 3945009090 | 5410 | 5390 | 5410 | 5390 | 9068 |
| 335 | 20230906 | 135000 | 3896072760 | 5390 | 5380 | 5390 | 5380 | 101 |
| 336 | 20230906 | 134900 | 3895529370 | 5390 | 5390 | 5400 | 5390 | 1762 |
| 337 | 20230906 | 134800 | 3886027850 | 5400 | 5380 | 5400 | 5380 | 1982 |
| 338 | 20230906 | 134700 | 3875352320 | 5380 | 5390 | 5390 | 5380 | 1812 |
| 339 | 20230906 | 134600 | 3865601490 | 5390 | 5400 | 5400 | 5390 | 2083 |
| 340 | 20230906 | 134500 | 3854372410 | 5400 | 5380 | 5400 | 5380 | 5677 |
| 341 | 20230906 | 134400 | 3823808490 | 5370 | 5370 | 5370 | 5370 | 874 |
| 342 | 20230906 | 134300 | 3819115110 | 5380 | 5370 | 5380 | 5370 | 289 |
| 343 | 20230906 | 134200 | 3817563160 | 5380 | 5370 | 5380 | 5370 | 213 |
| 344 | 20230906 | 134100 | 3816419330 | 5370 | 5380 | 5380 | 5370 | 21 |
| 345 | 20230906 | 134000 | 3816306540 | 5380 | 5380 | 5380 | 5380 | 2 |
| 346 | 20230906 | 133900 | 3816295780 | 5380 | 5370 | 5380 | 5370 | 738 |
| 347 | 20230906 | 133800 | 3812330310 | 5370 | 5370 | 5370 | 5370 | 1999 |
| 348 | 20230906 | 133700 | 3801595680 | 5380 | 5380 | 5380 | 5370 | 686 |
| 349 | 20230906 | 133600 | 3797905460 | 5370 | 5370 | 5380 | 5370 | 18 |
| 350 | 20230906 | 133500 | 3797808680 | 5380 | 5380 | 5380 | 5380 | 30 |
| 351 | 20230906 | 133400 | 3797647280 | 5380 | 5380 | 5380 | 5380 | 288 |
| 352 | 20230906 | 133300 | 3796097840 | 5380 | 5370 | 5380 | 5370 | 69 |
| 353 | 20230906 | 133200 | 3795727290 | 5370 | 5380 | 5380 | 5370 | 734 |
| 354 | 20230906 | 133100 | 3791785700 | 5370 | 5380 | 5380 | 5370 | 349 |
| 355 | 20230906 | 133000 | 3789911080 | 5380 | 5370 | 5380 | 5370 | 221 |
| 356 | 20230906 | 132900 | 3788724260 | 5370 | 5370 | 5380 | 5360 | 508 |
| 357 | 20230906 | 132800 | 3785996300 | 5360 | 5360 | 5370 | 5360 | 1123 |
| 358 | 20230906 | 132700 | 3779977010 | 5360 | 5350 | 5380 | 5350 | 771 |
| 359 | 20230906 | 132600 | 3775838330 | 5370 | 5370 | 5370 | 5360 | 34 |
| 360 | 20230906 | 132500 | 3775656070 | 5360 | 5360 | 5360 | 5360 | 307 |
| 361 | 20230906 | 132400 | 3774010550 | 5360 | 5360 | 5360 | 5360 | 0 |
| 362 | 20230906 | 132300 | 3774010550 | 5360 | 5360 | 5360 | 5360 | 1 |
| 363 | 20230906 | 132200 | 3774005190 | 5360 | 5360 | 5360 | 5360 | 202 |
| 364 | 20230906 | 132100 | 3772922470 | 5370 | 5370 | 5370 | 5370 | 186 |
| 365 | 20230906 | 132000 | 3771923650 | 5370 | 5370 | 5370 | 5370 | 1292 |
| 366 | 20230906 | 131900 | 3764985610 | 5360 | 5360 | 5360 | 5360 | 6 |
| 367 | 20230906 | 131800 | 3764953450 | 5370 | 5370 | 5370 | 5370 | 332 |
| 368 | 20230906 | 131700 | 3763170610 | 5370 | 5350 | 5370 | 5350 | 411 |
| 369 | 20230906 | 131600 | 3760967540 | 5360 | 5360 | 5370 | 5360 | 1536 |
| 370 | 20230906 | 131500 | 3752725060 | 5360 | 5360 | 5370 | 5360 | 1035 |
| 371 | 20230906 | 131400 | 3747177450 | 5350 | 5350 | 5350 | 5350 | 747 |
| 372 | 20230906 | 131300 | 3743181000 | 5350 | 5350 | 5350 | 5350 | 0 |
| 373 | 20230906 | 131200 | 3743181000 | 5350 | 5350 | 5360 | 5350 | 249 |
| 374 | 20230906 | 131100 | 3741848840 | 5350 | 5360 | 5360 | 5350 | 945 |
| 375 | 20230906 | 131000 | 3736783760 | 5360 | 5350 | 5360 | 5350 | 314 |
| 376 | 20230906 | 130900 | 3735103850 | 5350 | 5360 | 5370 | 5350 | 1023 |
| 377 | 20230906 | 130800 | 3729624240 | 5360 | 5370 | 5370 | 5350 | 22 |
| 378 | 20230906 | 130700 | 3729506510 | 5360 | 5360 | 5360 | 5360 | 892 |
| 379 | 20230906 | 130600 | 3724725390 | 5350 | 5350 | 5360 | 5350 | 225 |
| 380 | 20230906 | 130500 | 3723520860 | 5360 | 5360 | 5370 | 5360 | 1956 |
| 381 | 20230906 | 130400 | 3713036590 | 5370 | 5360 | 5370 | 5360 | 60 |
| 382 | 20230906 | 130300 | 3712714720 | 5370 | 5370 | 5370 | 5360 | 414 |
| 383 | 20230906 | 130200 | 3710493450 | 5360 | 5360 | 5360 | 5360 | 839 |
| 384 | 20230906 | 130100 | 3705996410 | 5360 | 5350 | 5360 | 5350 | 306 |
| 385 | 20230906 | 130000 | 3704356430 | 5350 | 5340 | 5350 | 5340 | 232 |
| 386 | 20230906 | 125900 | 3703116230 | 5340 | 5350 | 5350 | 5340 | 260 |
| 387 | 20230906 | 125800 | 3701727130 | 5350 | 5350 | 5350 | 5350 | 17 |
| 388 | 20230906 | 125700 | 3701636180 | 5360 | 5340 | 5360 | 5340 | 956 |
| 389 | 20230906 | 125600 | 3696521540 | 5350 | 5350 | 5350 | 5350 | 5 |
| 390 | 20230906 | 125500 | 3696494790 | 5350 | 5330 | 5350 | 5330 | 4422 |
| 391 | 20230906 | 125400 | 3672847300 | 5340 | 5340 | 5350 | 5320 | 1537 |
| 392 | 20230906 | 125300 | 3664649680 | 5340 | 5340 | 5340 | 5320 | 64 |
| 393 | 20230906 | 125200 | 3664309160 | 5320 | 5320 | 5320 | 5320 | 0 |
| 394 | 20230906 | 125100 | 3664309160 | 5320 | 5330 | 5340 | 5320 | 406 |
| 395 | 20230906 | 125000 | 3662145220 | 5330 | 5330 | 5330 | 5320 | 401 |
| 396 | 20230906 | 124900 | 3660008890 | 5340 | 5330 | 5340 | 5330 | 1346 |
| 397 | 20230906 | 124800 | 3652834700 | 5340 | 5340 | 5340 | 5340 | 1 |
| 398 | 20230906 | 124700 | 3652829360 | 5340 | 5340 | 5340 | 5340 | 0 |
| 399 | 20230906 | 124600 | 3652829360 | 5340 | 5340 | 5340 | 5330 | 95 |
| 400 | 20230906 | 124500 | 3652322070 | 5340 | 5340 | 5340 | 5340 | 50 |
| 401 | 20230906 | 124400 | 3652055070 | 5340 | 5330 | 5340 | 5330 | 1046 |
| 402 | 20230906 | 124300 | 3646479880 | 5340 | 5340 | 5340 | 5340 | 938 |
| 403 | 20230906 | 124200 | 3641470960 | 5330 | 5340 | 5340 | 5330 | 1182 |
| 404 | 20230906 | 124100 | 3635162560 | 5340 | 5340 | 5340 | 5340 | 422 |
| 405 | 20230906 | 124000 | 3632909080 | 5340 | 5340 | 5340 | 5340 | 1621 |
| 406 | 20230906 | 123900 | 3624252940 | 5340 | 5340 | 5340 | 5340 | 304 |
| 407 | 20230906 | 123800 | 3622629580 | 5340 | 5340 | 5340 | 5340 | 39 |
| 408 | 20230906 | 123700 | 3622421320 | 5330 | 5330 | 5330 | 5320 | 811 |
| 409 | 20230906 | 123600 | 3618099850 | 5330 | 5330 | 5330 | 5330 | 200 |
| 410 | 20230906 | 123500 | 3617033850 | 5330 | 5320 | 5330 | 5320 | 595 |
| 411 | 20230906 | 123400 | 3613868440 | 5320 | 5320 | 5320 | 5320 | 0 |
| 412 | 20230906 | 123300 | 3613868440 | 5320 | 5320 | 5320 | 5320 | 175 |
| 413 | 20230906 | 123200 | 3612937440 | 5310 | 5320 | 5320 | 5310 | 425 |
| 414 | 20230906 | 123100 | 3610679690 | 5320 | 5320 | 5320 | 5320 | 0 |
| 415 | 20230906 | 123000 | 3610679690 | 5320 | 5310 | 5320 | 5310 | 94 |
| 416 | 20230906 | 122900 | 3610180540 | 5320 | 5310 | 5320 | 5310 | 796 |
| 417 | 20230906 | 122800 | 3605948830 | 5310 | 5300 | 5310 | 5300 | 201 |
| 418 | 20230906 | 122700 | 3604883520 | 5310 | 5310 | 5310 | 5310 | 160 |
| 419 | 20230906 | 122600 | 3604033920 | 5310 | 5300 | 5320 | 5300 | 237 |
| 420 | 20230906 | 122500 | 3602776890 | 5300 | 5320 | 5320 | 5300 | 1579 |
| 421 | 20230906 | 122400 | 3594393310 | 5320 | 5330 | 5330 | 5320 | 90 |
| 422 | 20230906 | 122300 | 3593914500 | 5320 | 5320 | 5320 | 5320 | 0 |
| 423 | 20230906 | 122200 | 3593914500 | 5320 | 5320 | 5320 | 5320 | 1 |
| 424 | 20230906 | 122100 | 3593909180 | 5330 | 5310 | 5330 | 5310 | 310 |
| 425 | 20230906 | 122000 | 3592263060 | 5330 | 5320 | 5330 | 5310 | 248 |
| 426 | 20230906 | 121900 | 3590942750 | 5320 | 5330 | 5330 | 5320 | 1493 |
| 427 | 20230906 | 121800 | 3582994100 | 5330 | 5330 | 5330 | 5330 | 94 |
| 428 | 20230906 | 121700 | 3582493080 | 5330 | 5330 | 5330 | 5330 | 230 |
| 429 | 20230906 | 121600 | 3581267180 | 5330 | 5330 | 5330 | 5330 | 95 |
| 430 | 20230906 | 121500 | 3580760830 | 5330 | 5330 | 5330 | 5330 | 0 |
| 431 | 20230906 | 121400 | 3580760830 | 5330 | 5330 | 5330 | 5330 | 0 |
| 432 | 20230906 | 121300 | 3580760830 | 5330 | 5330 | 5330 | 5330 | 0 |
| 433 | 20230906 | 121200 | 3580760830 | 5330 | 5330 | 5330 | 5330 | 3 |
| 434 | 20230906 | 121100 | 3580744840 | 5330 | 5330 | 5330 | 5330 | 0 |
| 435 | 20230906 | 121000 | 3580744840 | 5330 | 5320 | 5330 | 5320 | 29 |
| 436 | 20230906 | 120900 | 3580590550 | 5320 | 5320 | 5320 | 5320 | 0 |
| 437 | 20230906 | 120800 | 3580590550 | 5320 | 5320 | 5320 | 5320 | 187 |
| 438 | 20230906 | 120700 | 3579595710 | 5310 | 5310 | 5310 | 5310 | 656 |
| 439 | 20230906 | 120600 | 3576112350 | 5310 | 5320 | 5320 | 5310 | 44 |
| 440 | 20230906 | 120500 | 3575878500 | 5320 | 5320 | 5320 | 5320 | 1 |
| 441 | 20230906 | 120400 | 3575873180 | 5310 | 5310 | 5310 | 5310 | 315 |
| 442 | 20230906 | 120300 | 3574200530 | 5310 | 5320 | 5320 | 5300 | 1434 |
| 443 | 20230906 | 120200 | 3566592570 | 5330 | 5330 | 5330 | 5320 | 12 |
| 444 | 20230906 | 120100 | 3566528620 | 5330 | 5320 | 5330 | 5320 | 100 |
| 445 | 20230906 | 120000 | 3565995640 | 5330 | 5320 | 5330 | 5320 | 189 |
| 446 | 20230906 | 115900 | 3564990140 | 5330 | 5320 | 5330 | 5310 | 167 |
| 447 | 20230906 | 115800 | 3564101700 | 5320 | 5320 | 5320 | 5320 | 398 |
| 448 | 20230906 | 115700 | 3561984340 | 5300 | 5300 | 5310 | 5300 | 103 |
| 449 | 20230906 | 115600 | 3561437440 | 5300 | 5300 | 5300 | 5300 | 742 |
| 450 | 20230906 | 115500 | 3557504840 | 5300 | 5310 | 5310 | 5300 | 112 |
| 451 | 20230906 | 115400 | 3556910180 | 5310 | 5310 | 5310 | 5310 | 2 |
| 452 | 20230906 | 115300 | 3556899560 | 5310 | 5310 | 5310 | 5300 | 142 |
| 453 | 20230906 | 115200 | 3556145640 | 5310 | 5310 | 5310 | 5300 | 1633 |
| 454 | 20230906 | 115100 | 3547478630 | 5310 | 5310 | 5310 | 5310 | 0 |
| 455 | 20230906 | 115000 | 3547478630 | 5310 | 5310 | 5310 | 5310 | 0 |
| 456 | 20230906 | 114900 | 3547478630 | 5310 | 5300 | 5310 | 5300 | 9 |
| 457 | 20230906 | 114800 | 3547430850 | 5300 | 5300 | 5300 | 5300 | 146 |
| 458 | 20230906 | 114700 | 3546657050 | 5310 | 5310 | 5310 | 5310 | 1 |
| 459 | 20230906 | 114600 | 3546651740 | 5300 | 5320 | 5320 | 5300 | 939 |
| 460 | 20230906 | 114500 | 3541675020 | 5310 | 5310 | 5310 | 5310 | 233 |
| 461 | 20230906 | 114400 | 3540437790 | 5320 | 5310 | 5320 | 5310 | 955 |
| 462 | 20230906 | 114300 | 3535366730 | 5310 | 5300 | 5320 | 5300 | 317 |
| 463 | 20230906 | 114200 | 3533685590 | 5320 | 5320 | 5320 | 5320 | 2 |
| 464 | 20230906 | 114100 | 3533674950 | 5320 | 5310 | 5320 | 5310 | 2291 |
| 465 | 20230906 | 114000 | 3521509730 | 5310 | 5310 | 5310 | 5310 | 0 |
| 466 | 20230906 | 113900 | 3521509730 | 5310 | 5290 | 5310 | 5290 | 219 |
| 467 | 20230906 | 113800 | 3520349100 | 5310 | 5300 | 5310 | 5290 | 3620 |
| 468 | 20230906 | 113700 | 3501194750 | 5320 | 5320 | 5320 | 5320 | 0 |
| 469 | 20230906 | 113600 | 3501194750 | 5320 | 5320 | 5320 | 5320 | 2 |
| 470 | 20230906 | 113500 | 3501184110 | 5320 | 5300 | 5320 | 5300 | 1569 |
| 471 | 20230906 | 113400 | 3492868390 | 5320 | 5330 | 5330 | 5310 | 432 |
| 472 | 20230906 | 113300 | 3490572090 | 5330 | 5320 | 5330 | 5310 | 504 |
| 473 | 20230906 | 113200 | 3487890960 | 5320 | 5300 | 5320 | 5300 | 1070 |
| 474 | 20230906 | 113100 | 3482212510 | 5300 | 5300 | 5300 | 5300 | 27 |
| 475 | 20230906 | 113000 | 3482069410 | 5300 | 5300 | 5300 | 5300 | 0 |
| 476 | 20230906 | 112900 | 3482069410 | 5300 | 5300 | 5300 | 5300 | 60 |
| 477 | 20230906 | 112800 | 3481751410 | 5290 | 5290 | 5300 | 5290 | 17 |
| 478 | 20230906 | 112700 | 3481661470 | 5300 | 5300 | 5300 | 5290 | 1496 |
| 479 | 20230906 | 112600 | 3473733170 | 5290 | 5290 | 5300 | 5290 | 432 |
| 480 | 20230906 | 112500 | 3471447850 | 5300 | 5290 | 5300 | 5290 | 14 |
| 481 | 20230906 | 112400 | 3471373760 | 5300 | 5300 | 5300 | 5300 | 37 |
| 482 | 20230906 | 112300 | 3471177660 | 5300 | 5310 | 5310 | 5300 | 521 |
| 483 | 20230906 | 112200 | 3468416350 | 5310 | 5310 | 5310 | 5310 | 25 |
| 484 | 20230906 | 112100 | 3468283600 | 5310 | 5290 | 5310 | 5290 | 361 |
| 485 | 20230906 | 112000 | 3466373890 | 5290 | 5290 | 5290 | 5290 | 1640 |
| 486 | 20230906 | 111900 | 3457698290 | 5310 | 5290 | 5310 | 5290 | 1687 |
| 487 | 20230906 | 111800 | 3448774000 | 5290 | 5290 | 5300 | 5290 | 875 |
| 488 | 20230906 | 111700 | 3444145100 | 5300 | 5300 | 5320 | 5300 | 8818 |
| 489 | 20230906 | 111600 | 3397409680 | 5300 | 5300 | 5300 | 5300 | 2119 |
| 490 | 20230906 | 111500 | 3386178980 | 5310 | 5310 | 5310 | 5300 | 793 |
| 491 | 20230906 | 111400 | 3381968390 | 5310 | 5300 | 5310 | 5300 | 801 |
| 492 | 20230906 | 111300 | 3377721940 | 5310 | 5310 | 5310 | 5310 | 55 |
| 493 | 20230906 | 111200 | 3377429890 | 5320 | 5320 | 5320 | 5310 | 664 |
| 494 | 20230906 | 111100 | 3373904020 | 5310 | 5310 | 5320 | 5300 | 9326 |
| 495 | 20230906 | 111000 | 3324446180 | 5320 | 5310 | 5320 | 5310 | 1012 |
| 496 | 20230906 | 110900 | 3319071460 | 5320 | 5320 | 5320 | 5320 | 3 |
| 497 | 20230906 | 110800 | 3319055500 | 5310 | 5320 | 5320 | 5310 | 1202 |
| 498 | 20230906 | 110700 | 3312671880 | 5320 | 5310 | 5320 | 5310 | 1524 |
| 499 | 20230906 | 110600 | 3304574920 | 5310 | 5320 | 5330 | 5310 | 4366 |
| 500 | 20230906 | 110500 | 3281376990 | 5330 | 5330 | 5330 | 5330 | 51 |
| 501 | 20230906 | 110400 | 3281105160 | 5330 | 5320 | 5330 | 5320 | 1306 |
| 502 | 20230906 | 110300 | 3274156230 | 5330 | 5330 | 5330 | 5330 | 110 |
| 503 | 20230906 | 110200 | 3273569930 | 5340 | 5330 | 5340 | 5330 | 864 |
| 504 | 20230906 | 110100 | 3268964800 | 5340 | 5340 | 5340 | 5340 | 0 |
| 505 | 20230906 | 110000 | 3268964800 | 5340 | 5330 | 5340 | 5330 | 12 |
| 506 | 20230906 | 105900 | 3268900830 | 5330 | 5330 | 5330 | 5330 | 1 |
| 507 | 20230906 | 105800 | 3268895500 | 5340 | 5340 | 5340 | 5340 | 0 |
| 508 | 20230906 | 105700 | 3268895500 | 5340 | 5340 | 5340 | 5340 | 100 |
| 509 | 20230906 | 105600 | 3268361500 | 5340 | 5320 | 5340 | 5320 | 40 |
| 510 | 20230906 | 105500 | 3268148300 | 5330 | 5340 | 5350 | 5330 | 3358 |
| 511 | 20230906 | 105400 | 3250210560 | 5320 | 5330 | 5340 | 5320 | 1411 |
| 512 | 20230906 | 105300 | 3242688930 | 5330 | 5330 | 5330 | 5330 | 187 |
| 513 | 20230906 | 105200 | 3241692220 | 5340 | 5350 | 5370 | 5320 | 2889 |
| 514 | 20230906 | 105100 | 3226280180 | 5350 | 5350 | 5380 | 5350 | 498 |
| 515 | 20230906 | 105000 | 3223615730 | 5350 | 5340 | 5380 | 5340 | 1437 |
| 516 | 20230906 | 104900 | 3215906490 | 5350 | 5350 | 5350 | 5350 | 1 |
| 517 | 20230906 | 104800 | 3215901140 | 5330 | 5350 | 5350 | 5330 | 186 |
| 518 | 20230906 | 104700 | 3214909670 | 5350 | 5350 | 5350 | 5350 | 1 |
| 519 | 20230906 | 104600 | 3214904320 | 5330 | 5350 | 5350 | 5330 | 857 |
| 520 | 20230906 | 104500 | 3210336470 | 5330 | 5340 | 5350 | 5330 | 269 |
| 521 | 20230906 | 104400 | 3208899460 | 5350 | 5340 | 5350 | 5340 | 565 |
| 522 | 20230906 | 104300 | 3205882340 | 5340 | 5330 | 5340 | 5330 | 145 |
| 523 | 20230906 | 104200 | 3205109460 | 5340 | 5330 | 5340 | 5330 | 284 |
| 524 | 20230906 | 104100 | 3203595730 | 5330 | 5330 | 5340 | 5330 | 1248 |
| 525 | 20230906 | 104000 | 3196943880 | 5340 | 5340 | 5340 | 5340 | 11 |
| 526 | 20230906 | 103900 | 3196885140 | 5330 | 5330 | 5350 | 5320 | 1402 |
| 527 | 20230906 | 103800 | 3189413720 | 5340 | 5340 | 5340 | 5340 | 47 |
| 528 | 20230906 | 103700 | 3189162740 | 5340 | 5340 | 5340 | 5340 | 55 |
| 529 | 20230906 | 103600 | 3188869040 | 5320 | 5330 | 5330 | 5320 | 746 |
| 530 | 20230906 | 103500 | 3184898070 | 5330 | 5340 | 5350 | 5330 | 2270 |
| 531 | 20230906 | 103400 | 3172795000 | 5340 | 5340 | 5350 | 5340 | 2007 |
| 532 | 20230906 | 103300 | 3162077610 | 5360 | 5350 | 5360 | 5340 | 5869 |
| 533 | 20230906 | 103200 | 3130679500 | 5350 | 5360 | 5360 | 5350 | 499 |
| 534 | 20230906 | 103100 | 3128009490 | 5350 | 5370 | 5370 | 5350 | 333 |
| 535 | 20230906 | 103000 | 3126227820 | 5370 | 5360 | 5370 | 5360 | 863 |
| 536 | 20230906 | 102900 | 3121601960 | 5370 | 5370 | 5370 | 5360 | 3622 |
| 537 | 20230906 | 102800 | 3102182560 | 5370 | 5380 | 5380 | 5370 | 66 |
| 538 | 20230906 | 102700 | 3101827730 | 5370 | 5360 | 5370 | 5360 | 1361 |
| 539 | 20230906 | 102600 | 3094529210 | 5370 | 5370 | 5380 | 5370 | 1284 |
| 540 | 20230906 | 102500 | 3087634120 | 5360 | 5360 | 5360 | 5360 | 919 |
| 541 | 20230906 | 102400 | 3082708280 | 5370 | 5370 | 5370 | 5370 | 12 |
| 542 | 20230906 | 102300 | 3082643840 | 5370 | 5360 | 5370 | 5360 | 768 |
| 543 | 20230906 | 102200 | 3078522640 | 5370 | 5360 | 5370 | 5360 | 427 |
| 544 | 20230906 | 102100 | 3076233580 | 5360 | 5370 | 5380 | 5360 | 932 |
| 545 | 20230906 | 102000 | 3071229050 | 5370 | 5370 | 5370 | 5370 | 652 |
| 546 | 20230906 | 101900 | 3067727810 | 5360 | 5360 | 5360 | 5360 | 1217 |
| 547 | 20230906 | 101800 | 3061204690 | 5350 | 5350 | 5360 | 5350 | 1085 |
| 548 | 20230906 | 101700 | 3055399890 | 5350 | 5330 | 5350 | 5330 | 404 |
| 549 | 20230906 | 101600 | 3053243020 | 5340 | 5340 | 5340 | 5330 | 3230 |
| 550 | 20230906 | 101500 | 3035995320 | 5340 | 5340 | 5340 | 5330 | 153 |
| 551 | 20230906 | 101400 | 3035179300 | 5340 | 5330 | 5340 | 5330 | 108 |
| 552 | 20230906 | 101300 | 3034603610 | 5340 | 5340 | 5340 | 5340 | 119 |
| 553 | 20230906 | 101200 | 3033968150 | 5340 | 5330 | 5340 | 5330 | 1679 |
| 554 | 20230906 | 101100 | 3025009710 | 5330 | 5330 | 5330 | 5330 | 3 |
| 555 | 20230906 | 101000 | 3024993720 | 5330 | 5330 | 5330 | 5320 | 951 |
| 556 | 20230906 | 100900 | 3019928840 | 5330 | 5330 | 5330 | 5330 | 1513 |
| 557 | 20230906 | 100800 | 3011864550 | 5330 | 5330 | 5330 | 5310 | 1021 |
| 558 | 20230906 | 100700 | 3006442540 | 5330 | 5310 | 5330 | 5310 | 1548 |
| 559 | 20230906 | 100600 | 2998212260 | 5310 | 5310 | 5320 | 5310 | 5600 |
| 560 | 20230906 | 100500 | 2968475400 | 5310 | 5320 | 5320 | 5310 | 798 |
| 561 | 20230906 | 100400 | 2964236370 | 5330 | 5330 | 5330 | 5310 | 987 |
| 562 | 20230906 | 100300 | 2958982920 | 5310 | 5320 | 5330 | 5310 | 913 |
| 563 | 20230906 | 100200 | 2954129620 | 5330 | 5330 | 5330 | 5320 | 6309 |
| 564 | 20230906 | 100100 | 2920565690 | 5340 | 5330 | 5340 | 5320 | 5522 |
| 565 | 20230906 | 100000 | 2891140350 | 5330 | 5340 | 5340 | 5330 | 505 |
| 566 | 20230906 | 095900 | 2888445680 | 5340 | 5330 | 5340 | 5330 | 1556 |
| 567 | 20230906 | 095800 | 2880151710 | 5340 | 5350 | 5350 | 5330 | 2242 |
| 568 | 20230906 | 095700 | 2868178530 | 5350 | 5350 | 5350 | 5330 | 5040 |
| 569 | 20230906 | 095600 | 2841267190 | 5350 | 5350 | 5360 | 5340 | 1625 |
| 570 | 20230906 | 095500 | 2832580650 | 5350 | 5350 | 5350 | 5340 | 1040 |
| 571 | 20230906 | 095400 | 2827026390 | 5340 | 5360 | 5360 | 5340 | 955 |
| 572 | 20230906 | 095300 | 2821919200 | 5350 | 5360 | 5370 | 5350 | 9055 |
| 573 | 20230906 | 095200 | 2773473780 | 5370 | 5370 | 5370 | 5370 | 0 |
| 574 | 20230906 | 095100 | 2773473780 | 5370 | 5360 | 5370 | 5350 | 203 |
| 575 | 20230906 | 095000 | 2772385710 | 5370 | 5360 | 5370 | 5360 | 761 |
| 576 | 20230906 | 094900 | 2768306630 | 5380 | 5370 | 5380 | 5370 | 5 |
| 577 | 20230906 | 094800 | 2768279740 | 5380 | 5360 | 5380 | 5350 | 1231 |
| 578 | 20230906 | 094700 | 2761671930 | 5360 | 5350 | 5370 | 5350 | 735 |
| 579 | 20230906 | 094600 | 2757734310 | 5360 | 5360 | 5370 | 5350 | 838 |
| 580 | 20230906 | 094500 | 2753245700 | 5370 | 5360 | 5370 | 5350 | 1004 |
| 581 | 20230906 | 094400 | 2747866440 | 5360 | 5370 | 5370 | 5350 | 334 |
| 582 | 20230906 | 094300 | 2746077980 | 5360 | 5370 | 5370 | 5360 | 1011 |
| 583 | 20230906 | 094200 | 2740657230 | 5370 | 5390 | 5390 | 5350 | 1383 |
| 584 | 20230906 | 094100 | 2733238890 | 5390 | 5350 | 5390 | 5350 | 1964 |
| 585 | 20230906 | 094000 | 2722712010 | 5350 | 5350 | 5350 | 5340 | 789 |
| 586 | 20230906 | 093900 | 2718498560 | 5340 | 5340 | 5350 | 5340 | 388 |
| 587 | 20230906 | 093800 | 2716424540 | 5340 | 5360 | 5360 | 5330 | 4610 |
| 588 | 20230906 | 093700 | 2691838380 | 5340 | 5340 | 5370 | 5330 | 5402 |
| 589 | 20230906 | 093600 | 2663017250 | 5340 | 5340 | 5350 | 5330 | 2112 |
| 590 | 20230906 | 093500 | 2651753490 | 5340 | 5360 | 5370 | 5320 | 7599 |
| 591 | 20230906 | 093400 | 2611190470 | 5350 | 5370 | 5370 | 5330 | 9024 |
| 592 | 20230906 | 093300 | 2562974270 | 5380 | 5390 | 5390 | 5370 | 828 |
| 593 | 20230906 | 093200 | 2558520540 | 5380 | 5360 | 5380 | 5350 | 6641 |
| 594 | 20230906 | 093100 | 2522964560 | 5360 | 5360 | 5370 | 5350 | 1169 |
| 595 | 20230906 | 093000 | 2516697130 | 5370 | 5390 | 5390 | 5360 | 7206 |
| 596 | 20230906 | 092900 | 2478003270 | 5380 | 5390 | 5410 | 5380 | 3319 |
| 597 | 20230906 | 092800 | 2460124720 | 5390 | 5390 | 5410 | 5380 | 4593 |
| 598 | 20230906 | 092700 | 2435375310 | 5390 | 5400 | 5410 | 5390 | 1744 |
| 599 | 20230906 | 092600 | 2425969810 | 5400 | 5400 | 5410 | 5390 | 2255 |
| 600 | 20230906 | 092500 | 2413804740 | 5410 | 5410 | 5410 | 5400 | 1498 |
| 601 | 20230906 | 092400 | 2405707430 | 5410 | 5410 | 5410 | 5400 | 623 |
| 602 | 20230906 | 092300 | 2402342000 | 5410 | 5400 | 5410 | 5400 | 4844 |
| 603 | 20230906 | 092200 | 2376184280 | 5410 | 5400 | 5420 | 5390 | 4174 |
| 604 | 20230906 | 092100 | 2353618910 | 5410 | 5420 | 5420 | 5390 | 4437 |
| 605 | 20230906 | 092000 | 2329633340 | 5430 | 5430 | 5430 | 5420 | 2235 |
| 606 | 20230906 | 091900 | 2317505500 | 5440 | 5420 | 5440 | 5420 | 2373 |
| 607 | 20230906 | 091800 | 2304628470 | 5430 | 5440 | 5440 | 5420 | 2867 |
| 608 | 20230906 | 091700 | 2289058120 | 5440 | 5420 | 5440 | 5420 | 3552 |
| 609 | 20230906 | 091600 | 2269769660 | 5430 | 5450 | 5450 | 5420 | 5164 |
| 610 | 20230906 | 091500 | 2241718630 | 5440 | 5400 | 5450 | 5400 | 5581 |
| 611 | 20230906 | 091400 | 2211417670 | 5390 | 5370 | 5390 | 5350 | 7401 |
| 612 | 20230906 | 091300 | 2171654660 | 5380 | 5380 | 5390 | 5350 | 17302 |
| 613 | 20230906 | 091200 | 2078846400 | 5380 | 5410 | 5420 | 5370 | 19802 |
| 614 | 20230906 | 091100 | 1972267640 | 5400 | 5440 | 5440 | 5390 | 17610 |
| 615 | 20230906 | 091000 | 1877033530 | 5430 | 5450 | 5460 | 5430 | 6102 |
| 616 | 20230906 | 090900 | 1843828100 | 5450 | 5460 | 5470 | 5450 | 5309 |
| 617 | 20230906 | 090800 | 1814858610 | 5460 | 5440 | 5460 | 5420 | 13089 |
| 618 | 20230906 | 090700 | 1743788040 | 5450 | 5440 | 5460 | 5440 | 8936 |
| 619 | 20230906 | 090600 | 1695143290 | 5440 | 5510 | 5520 | 5440 | 25657 |
| 620 | 20230906 | 090500 | 1554538630 | 5520 | 5470 | 5530 | 5470 | 32027 |
| 621 | 20230906 | 090400 | 1378272040 | 5460 | 5420 | 5470 | 5420 | 17670 |
| 622 | 20230906 | 090300 | 1282016510 | 5420 | 5500 | 5500 | 5420 | 36156 |
| 623 | 20230906 | 090200 | 1084740390 | 5490 | 5480 | 5510 | 5470 | 37471 |
| 624 | 20230906 | 090100 | 878950720 | 5480 | 5460 | 5520 | 5440 | 75887 |
| 625 | 20230906 | 090000 | 462167190 | 5480 | 5450 | 5490 | 5430 | 84706 |