31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 193200 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 22159 |
| 3 | 20230922 | 193100 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 4 | 20230922 | 193000 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 5 | 20230922 | 192900 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 6 | 20230922 | 192800 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 7 | 20230922 | 192700 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 8 | 20230922 | 192600 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 9 | 20230922 | 192500 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 10 | 20230922 | 192400 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 11 | 20230922 | 192300 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 12 | 20230922 | 192200 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 13 | 20230922 | 192100 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 14 | 20230922 | 192000 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 15 | 20230922 | 191900 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 16 | 20230922 | 191800 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 17 | 20230922 | 191700 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 18 | 20230922 | 191600 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 19 | 20230922 | 191500 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 20 | 20230922 | 191400 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 21 | 20230922 | 191300 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 22 | 20230922 | 191200 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 23 | 20230922 | 191100 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 24 | 20230922 | 191000 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 25 | 20230922 | 190900 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 26 | 20230922 | 190800 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 27 | 20230922 | 190700 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 28 | 20230922 | 190600 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 29 | 20230922 | 190500 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 30 | 20230922 | 190400 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 31 | 20230922 | 190300 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 32 | 20230922 | 190200 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 22159 |
| 33 | 20230922 | 190100 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 34 | 20230922 | 190000 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 35 | 20230922 | 185900 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 36 | 20230922 | 185800 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 37 | 20230922 | 185700 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 38 | 20230922 | 185600 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 39 | 20230922 | 185500 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 40 | 20230922 | 185400 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 41 | 20230922 | 185300 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 42 | 20230922 | 185200 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 43 | 20230922 | 185100 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 44 | 20230922 | 185000 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 45 | 20230922 | 184900 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 46 | 20230922 | 184800 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 47 | 20230922 | 184700 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 48 | 20230922 | 184600 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 49 | 20230922 | 184500 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 50 | 20230922 | 184400 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 51 | 20230922 | 184300 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 52 | 20230922 | 184200 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 53 | 20230922 | 184100 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 54 | 20230922 | 184000 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 55 | 20230922 | 183900 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 56 | 20230922 | 183800 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 57 | 20230922 | 183700 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 58 | 20230922 | 183600 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 59 | 20230922 | 183500 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 60 | 20230922 | 183400 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 61 | 20230922 | 183300 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 62 | 20230922 | 183200 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 22159 |
| 63 | 20230922 | 183100 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 64 | 20230922 | 183000 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 65 | 20230922 | 182900 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 66 | 20230922 | 182800 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 67 | 20230922 | 182700 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 68 | 20230922 | 182600 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 69 | 20230922 | 182500 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 70 | 20230922 | 182400 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 71 | 20230922 | 182300 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 72 | 20230922 | 182200 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 73 | 20230922 | 182100 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 74 | 20230922 | 182000 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 75 | 20230922 | 181900 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 76 | 20230922 | 181800 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 77 | 20230922 | 181700 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 78 | 20230922 | 181600 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 79 | 20230922 | 181500 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 80 | 20230922 | 181400 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 81 | 20230922 | 181300 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 82 | 20230922 | 181200 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 83 | 20230922 | 181100 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 84 | 20230922 | 181000 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 85 | 20230922 | 180900 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 86 | 20230922 | 180800 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 87 | 20230922 | 180700 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 88 | 20230922 | 180600 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 89 | 20230922 | 180500 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 90 | 20230922 | 180400 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 91 | 20230922 | 180300 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 92 | 20230922 | 180200 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 22159 |
| 93 | 20230922 | 180100 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 94 | 20230922 | 180000 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 95 | 20230922 | 175900 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 96 | 20230922 | 175800 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 97 | 20230922 | 175700 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 98 | 20230922 | 175600 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 99 | 20230922 | 175500 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 100 | 20230922 | 175400 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 101 | 20230922 | 175300 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 102 | 20230922 | 175200 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 103 | 20230922 | 175100 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 104 | 20230922 | 175000 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 105 | 20230922 | 174900 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 106 | 20230922 | 174800 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 107 | 20230922 | 174700 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 108 | 20230922 | 174600 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 109 | 20230922 | 174500 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 110 | 20230922 | 174400 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 111 | 20230922 | 174300 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 112 | 20230922 | 174200 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 113 | 20230922 | 174100 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 114 | 20230922 | 174000 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 115 | 20230922 | 173900 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 116 | 20230922 | 173800 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 117 | 20230922 | 173700 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 118 | 20230922 | 173600 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 119 | 20230922 | 173500 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 120 | 20230922 | 173400 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 121 | 20230922 | 173300 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 122 | 20230922 | 173200 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 22159 |
| 123 | 20230922 | 173100 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 124 | 20230922 | 173000 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 125 | 20230922 | 172900 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 126 | 20230922 | 172800 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 127 | 20230922 | 172700 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 128 | 20230922 | 172600 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 129 | 20230922 | 172500 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 130 | 20230922 | 172400 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 131 | 20230922 | 172300 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 132 | 20230922 | 172200 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 133 | 20230922 | 172100 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 134 | 20230922 | 172000 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 135 | 20230922 | 171900 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 136 | 20230922 | 171800 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 137 | 20230922 | 171700 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 138 | 20230922 | 171600 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 139 | 20230922 | 171500 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 140 | 20230922 | 171400 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 141 | 20230922 | 171300 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 142 | 20230922 | 171200 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 143 | 20230922 | 171100 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 144 | 20230922 | 171000 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 145 | 20230922 | 170900 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 146 | 20230922 | 170800 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 147 | 20230922 | 170700 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 148 | 20230922 | 170600 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 149 | 20230922 | 170500 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 150 | 20230922 | 170400 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 151 | 20230922 | 170300 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 152 | 20230922 | 170200 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 22159 |
| 153 | 20230922 | 170100 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 154 | 20230922 | 170000 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 155 | 20230922 | 165900 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 156 | 20230922 | 165800 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 157 | 20230922 | 165700 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 158 | 20230922 | 165600 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 159 | 20230922 | 165500 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 160 | 20230922 | 165400 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 161 | 20230922 | 165300 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 162 | 20230922 | 165200 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 163 | 20230922 | 165100 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 164 | 20230922 | 165000 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 165 | 20230922 | 164900 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 166 | 20230922 | 164800 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 167 | 20230922 | 164700 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 168 | 20230922 | 164600 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 169 | 20230922 | 164500 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 170 | 20230922 | 164400 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 171 | 20230922 | 164300 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 172 | 20230922 | 164200 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 173 | 20230922 | 164100 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 174 | 20230922 | 164000 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 175 | 20230922 | 163900 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 176 | 20230922 | 163800 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 177 | 20230922 | 163700 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 178 | 20230922 | 163600 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 179 | 20230922 | 163500 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 180 | 20230922 | 163400 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 181 | 20230922 | 163300 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 182 | 20230922 | 163200 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 22159 |
| 183 | 20230922 | 163100 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 184 | 20230922 | 163000 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 185 | 20230922 | 162900 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 186 | 20230922 | 162800 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 187 | 20230922 | 162700 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 188 | 20230922 | 162600 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 189 | 20230922 | 162500 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 190 | 20230922 | 162400 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 191 | 20230922 | 162300 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 192 | 20230922 | 162200 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 193 | 20230922 | 162100 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 194 | 20230922 | 162000 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 195 | 20230922 | 161900 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 196 | 20230922 | 161800 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 197 | 20230922 | 161700 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 198 | 20230922 | 161600 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 199 | 20230922 | 161500 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 200 | 20230922 | 161400 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 201 | 20230922 | 161300 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 202 | 20230922 | 161200 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 203 | 20230922 | 161100 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 204 | 20230922 | 161000 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 205 | 20230922 | 160900 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 206 | 20230922 | 160800 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 207 | 20230922 | 160700 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 208 | 20230922 | 160600 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 209 | 20230922 | 160500 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 210 | 20230922 | 160400 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 211 | 20230922 | 160300 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 212 | 20230922 | 160200 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 22159 |
| 213 | 20230922 | 160100 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 214 | 20230922 | 160000 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 215 | 20230922 | 155900 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 216 | 20230922 | 155800 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 217 | 20230922 | 155700 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 218 | 20230922 | 155600 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 219 | 20230922 | 155500 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 220 | 20230922 | 155400 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 221 | 20230922 | 155300 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 222 | 20230922 | 155200 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 223 | 20230922 | 155100 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 224 | 20230922 | 155000 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 225 | 20230922 | 154900 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 226 | 20230922 | 154800 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 227 | 20230922 | 154700 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 228 | 20230922 | 154600 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 229 | 20230922 | 154500 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 230 | 20230922 | 154400 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 231 | 20230922 | 154300 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 232 | 20230922 | 154200 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 233 | 20230922 | 154100 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 234 | 20230922 | 154000 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 235 | 20230922 | 153900 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 236 | 20230922 | 153800 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 237 | 20230922 | 153700 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 238 | 20230922 | 153600 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 239 | 20230922 | 153500 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 240 | 20230922 | 153400 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 241 | 20230922 | 153300 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 242 | 20230922 | 153200 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 22159 |
| 243 | 20230922 | 153100 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 244 | 20230922 | 153000 | 5813098350 | 5530 | 5530 | 5530 | 5530 | 22159 |
| 245 | 20230922 | 152900 | 5690559080 | 5580 | 5580 | 5580 | 5580 | 0 |
| 246 | 20230922 | 152800 | 5690559080 | 5580 | 5580 | 5580 | 5580 | 0 |
| 247 | 20230922 | 152700 | 5690559080 | 5580 | 5580 | 5580 | 5580 | 0 |
| 248 | 20230922 | 152600 | 5690559080 | 5580 | 5580 | 5580 | 5580 | 0 |
| 249 | 20230922 | 152500 | 5690559080 | 5580 | 5580 | 5580 | 5580 | 0 |
| 250 | 20230922 | 152400 | 5690559080 | 5580 | 5580 | 5580 | 5580 | 0 |
| 251 | 20230922 | 152300 | 5690559080 | 5580 | 5580 | 5580 | 5580 | 0 |
| 252 | 20230922 | 152200 | 5690559080 | 5580 | 5580 | 5580 | 5580 | 0 |
| 253 | 20230922 | 152100 | 5690559080 | 5580 | 5580 | 5580 | 5580 | 0 |
| 254 | 20230922 | 152000 | 5690559080 | 5580 | 5580 | 5580 | 5580 | 0 |
| 255 | 20230922 | 151900 | 5690559080 | 5580 | 5550 | 5580 | 5540 | 2888 |
| 256 | 20230922 | 151800 | 5674515700 | 5550 | 5580 | 5580 | 5540 | 1576 |
| 257 | 20230922 | 151700 | 5665758060 | 5580 | 5580 | 5590 | 5540 | 3994 |
| 258 | 20230922 | 151600 | 5643559050 | 5580 | 5590 | 5590 | 5560 | 295 |
| 259 | 20230922 | 151500 | 5641916810 | 5590 | 5550 | 5590 | 5530 | 4803 |
| 260 | 20230922 | 151400 | 5615263410 | 5560 | 5600 | 5600 | 5530 | 10995 |
| 261 | 20230922 | 151300 | 5554260560 | 5590 | 5550 | 5600 | 5550 | 1720 |
| 262 | 20230922 | 151200 | 5544643220 | 5580 | 5570 | 5580 | 5530 | 10927 |
| 263 | 20230922 | 151100 | 5483926730 | 5560 | 5570 | 5580 | 5550 | 6508 |
| 264 | 20230922 | 151000 | 5447738870 | 5570 | 5590 | 5590 | 5570 | 5566 |
| 265 | 20230922 | 150900 | 5416730140 | 5590 | 5580 | 5590 | 5570 | 1957 |
| 266 | 20230922 | 150800 | 5405820040 | 5580 | 5580 | 5600 | 5580 | 1327 |
| 267 | 20230922 | 150700 | 5398404440 | 5600 | 5590 | 5610 | 5570 | 5911 |
| 268 | 20230922 | 150600 | 5365428130 | 5580 | 5610 | 5610 | 5580 | 1336 |
| 269 | 20230922 | 150500 | 5357971230 | 5610 | 5600 | 5610 | 5580 | 2044 |
| 270 | 20230922 | 150400 | 5346560490 | 5610 | 5610 | 5610 | 5600 | 761 |
| 271 | 20230922 | 150300 | 5342295600 | 5600 | 5610 | 5610 | 5600 | 411 |
| 272 | 20230922 | 150200 | 5339992330 | 5610 | 5580 | 5610 | 5580 | 4006 |
| 273 | 20230922 | 150100 | 5317616420 | 5600 | 5600 | 5600 | 5580 | 5094 |
| 274 | 20230922 | 150000 | 5289178850 | 5600 | 5600 | 5600 | 5600 | 283 |
| 275 | 20230922 | 145900 | 5287594050 | 5600 | 5610 | 5610 | 5590 | 1338 |
| 276 | 20230922 | 145800 | 5280112240 | 5610 | 5580 | 5610 | 5580 | 330 |
| 277 | 20230922 | 145700 | 5278269490 | 5610 | 5600 | 5610 | 5580 | 1788 |
| 278 | 20230922 | 145600 | 5268269860 | 5600 | 5600 | 5600 | 5600 | 1131 |
| 279 | 20230922 | 145500 | 5261936260 | 5600 | 5610 | 5610 | 5600 | 344 |
| 280 | 20230922 | 145400 | 5260006640 | 5610 | 5620 | 5620 | 5610 | 1772 |
| 281 | 20230922 | 145300 | 5250063170 | 5620 | 5650 | 5650 | 5610 | 2225 |
| 282 | 20230922 | 145200 | 5237551310 | 5650 | 5630 | 5650 | 5630 | 313 |
| 283 | 20230922 | 145100 | 5235783100 | 5650 | 5650 | 5650 | 5640 | 97 |
| 284 | 20230922 | 145000 | 5235235660 | 5650 | 5650 | 5650 | 5640 | 2121 |
| 285 | 20230922 | 144900 | 5223266160 | 5650 | 5590 | 5650 | 5590 | 10769 |
| 286 | 20230922 | 144800 | 5162936580 | 5590 | 5590 | 5600 | 5590 | 388 |
| 287 | 20230922 | 144700 | 5160767000 | 5600 | 5600 | 5600 | 5590 | 468 |
| 288 | 20230922 | 144600 | 5158150640 | 5590 | 5610 | 5610 | 5590 | 1427 |
| 289 | 20230922 | 144500 | 5150166640 | 5600 | 5610 | 5610 | 5600 | 1456 |
| 290 | 20230922 | 144400 | 5142011520 | 5620 | 5600 | 5620 | 5600 | 443 |
| 291 | 20230922 | 144300 | 5139528170 | 5620 | 5620 | 5620 | 5600 | 322 |
| 292 | 20230922 | 144200 | 5137723100 | 5620 | 5610 | 5640 | 5600 | 1528 |
| 293 | 20230922 | 144100 | 5129151080 | 5640 | 5610 | 5640 | 5600 | 730 |
| 294 | 20230922 | 144000 | 5125052640 | 5610 | 5630 | 5650 | 5610 | 2879 |
| 295 | 20230922 | 143900 | 5108894620 | 5660 | 5660 | 5660 | 5660 | 1 |
| 296 | 20230922 | 143800 | 5108888960 | 5670 | 5690 | 5700 | 5620 | 556 |
| 297 | 20230922 | 143700 | 5105743200 | 5690 | 5610 | 5690 | 5610 | 495 |
| 298 | 20230922 | 143600 | 5102940020 | 5610 | 5620 | 5620 | 5610 | 512 |
| 299 | 20230922 | 143500 | 5100064070 | 5620 | 5600 | 5620 | 5600 | 297 |
| 300 | 20230922 | 143400 | 5098399190 | 5600 | 5610 | 5620 | 5600 | 2762 |
| 301 | 20230922 | 143300 | 5082913370 | 5610 | 5620 | 5620 | 5610 | 1362 |
| 302 | 20230922 | 143200 | 5075271390 | 5610 | 5620 | 5620 | 5610 | 787 |
| 303 | 20230922 | 143100 | 5070850450 | 5610 | 5620 | 5620 | 5610 | 1719 |
| 304 | 20230922 | 143000 | 5061197450 | 5620 | 5620 | 5620 | 5620 | 192 |
| 305 | 20230922 | 142900 | 5060118410 | 5620 | 5620 | 5620 | 5620 | 1594 |
| 306 | 20230922 | 142800 | 5051160130 | 5620 | 5620 | 5640 | 5620 | 2237 |
| 307 | 20230922 | 142700 | 5038567690 | 5600 | 5620 | 5620 | 5600 | 729 |
| 308 | 20230922 | 142600 | 5034484240 | 5630 | 5600 | 5630 | 5600 | 92 |
| 309 | 20230922 | 142500 | 5033967990 | 5600 | 5620 | 5620 | 5590 | 789 |
| 310 | 20230922 | 142400 | 5029556020 | 5590 | 5620 | 5620 | 5590 | 3900 |
| 311 | 20230922 | 142300 | 5007692770 | 5620 | 5630 | 5640 | 5620 | 2275 |
| 312 | 20230922 | 142200 | 4994887210 | 5640 | 5630 | 5640 | 5630 | 293 |
| 313 | 20230922 | 142100 | 4993235980 | 5630 | 5640 | 5640 | 5630 | 939 |
| 314 | 20230922 | 142000 | 4987940030 | 5640 | 5650 | 5650 | 5640 | 129 |
| 315 | 20230922 | 141900 | 4987212080 | 5640 | 5650 | 5650 | 5640 | 279 |
| 316 | 20230922 | 141800 | 4985638420 | 5650 | 5650 | 5650 | 5650 | 636 |
| 317 | 20230922 | 141700 | 4982045020 | 5640 | 5650 | 5650 | 5640 | 458 |
| 318 | 20230922 | 141600 | 4979457340 | 5640 | 5640 | 5650 | 5640 | 1777 |
| 319 | 20230922 | 141500 | 4969433100 | 5640 | 5650 | 5650 | 5640 | 3281 |
| 320 | 20230922 | 141400 | 4950926910 | 5650 | 5660 | 5660 | 5650 | 204 |
| 321 | 20230922 | 141300 | 4949774270 | 5650 | 5660 | 5660 | 5650 | 106 |
| 322 | 20230922 | 141200 | 4949175360 | 5650 | 5660 | 5660 | 5650 | 103 |
| 323 | 20230922 | 141100 | 4948593400 | 5650 | 5660 | 5660 | 5650 | 1233 |
| 324 | 20230922 | 141000 | 4941626740 | 5650 | 5660 | 5660 | 5650 | 207 |
| 325 | 20230922 | 140900 | 4940455150 | 5660 | 5660 | 5680 | 5660 | 829 |
| 326 | 20230922 | 140800 | 4935758500 | 5660 | 5660 | 5670 | 5650 | 284 |
| 327 | 20230922 | 140700 | 4934151330 | 5680 | 5660 | 5680 | 5660 | 2 |
| 328 | 20230922 | 140600 | 4934139990 | 5660 | 5660 | 5660 | 5660 | 2 |
| 329 | 20230922 | 140500 | 4934128670 | 5680 | 5670 | 5680 | 5650 | 722 |
| 330 | 20230922 | 140400 | 4930047680 | 5670 | 5670 | 5670 | 5670 | 123 |
| 331 | 20230922 | 140300 | 4929350270 | 5660 | 5670 | 5670 | 5660 | 141 |
| 332 | 20230922 | 140200 | 4928551300 | 5660 | 5660 | 5660 | 5660 | 74 |
| 333 | 20230922 | 140100 | 4928132460 | 5660 | 5660 | 5670 | 5650 | 787 |
| 334 | 20230922 | 140000 | 4923673590 | 5650 | 5660 | 5660 | 5650 | 565 |
| 335 | 20230922 | 135900 | 4920481240 | 5650 | 5650 | 5650 | 5640 | 170 |
| 336 | 20230922 | 135800 | 4919521640 | 5660 | 5660 | 5660 | 5660 | 1 |
| 337 | 20230922 | 135700 | 4919515980 | 5650 | 5660 | 5660 | 5650 | 98 |
| 338 | 20230922 | 135600 | 4918962080 | 5650 | 5650 | 5660 | 5630 | 3615 |
| 339 | 20230922 | 135500 | 4898544410 | 5650 | 5670 | 5670 | 5650 | 711 |
| 340 | 20230922 | 135400 | 4894518290 | 5680 | 5680 | 5680 | 5680 | 263 |
| 341 | 20230922 | 135300 | 4893024450 | 5670 | 5660 | 5670 | 5650 | 6592 |
| 342 | 20230922 | 135200 | 4855779610 | 5650 | 5670 | 5670 | 5650 | 2723 |
| 343 | 20230922 | 135100 | 4840368010 | 5670 | 5670 | 5680 | 5670 | 97 |
| 344 | 20230922 | 135000 | 4839817630 | 5670 | 5680 | 5680 | 5660 | 425 |
| 345 | 20230922 | 134900 | 4837407230 | 5660 | 5710 | 5710 | 5650 | 6934 |
| 346 | 20230922 | 134800 | 4797997860 | 5700 | 5690 | 5720 | 5680 | 1521 |
| 347 | 20230922 | 134700 | 4789332520 | 5720 | 5720 | 5720 | 5690 | 1954 |
| 348 | 20230922 | 134600 | 4778182500 | 5720 | 5680 | 5730 | 5680 | 8402 |
| 349 | 20230922 | 134500 | 4730218060 | 5680 | 5670 | 5690 | 5650 | 2355 |
| 350 | 20230922 | 134400 | 4716897090 | 5670 | 5670 | 5680 | 5660 | 2509 |
| 351 | 20230922 | 134300 | 4702672850 | 5690 | 5670 | 5700 | 5670 | 1479 |
| 352 | 20230922 | 134200 | 4694258540 | 5670 | 5690 | 5700 | 5670 | 1209 |
| 353 | 20230922 | 134100 | 4687394350 | 5720 | 5680 | 5720 | 5670 | 965 |
| 354 | 20230922 | 134000 | 4681914600 | 5690 | 5700 | 5710 | 5670 | 6044 |
| 355 | 20230922 | 133900 | 4647507390 | 5700 | 5710 | 5740 | 5700 | 1570 |
| 356 | 20230922 | 133800 | 4638540540 | 5740 | 5710 | 5740 | 5690 | 2061 |
| 357 | 20230922 | 133700 | 4626793240 | 5720 | 5720 | 5750 | 5710 | 2041 |
| 358 | 20230922 | 133600 | 4615117190 | 5720 | 5750 | 5770 | 5720 | 1580 |
| 359 | 20230922 | 133500 | 4606033850 | 5780 | 5700 | 5790 | 5690 | 8521 |
| 360 | 20230922 | 133400 | 4557103990 | 5700 | 5710 | 5740 | 5690 | 3148 |
| 361 | 20230922 | 133300 | 4539126760 | 5730 | 5790 | 5790 | 5680 | 10149 |
| 362 | 20230922 | 133200 | 4480953510 | 5770 | 5820 | 5850 | 5760 | 26848 |
| 363 | 20230922 | 133100 | 4325256020 | 5800 | 5700 | 5910 | 5690 | 33170 |
| 364 | 20230922 | 133000 | 4132745610 | 5710 | 5630 | 5710 | 5620 | 14198 |
| 365 | 20230922 | 132900 | 4052183120 | 5630 | 5590 | 5630 | 5590 | 2469 |
| 366 | 20230922 | 132800 | 4038347310 | 5630 | 5630 | 5630 | 5600 | 18769 |
| 367 | 20230922 | 132700 | 3933107150 | 5620 | 5650 | 5650 | 5610 | 13428 |
| 368 | 20230922 | 132600 | 3857709160 | 5640 | 5630 | 5650 | 5630 | 1473 |
| 369 | 20230922 | 132500 | 3849413810 | 5630 | 5630 | 5630 | 5630 | 51 |
| 370 | 20230922 | 132400 | 3849126680 | 5650 | 5630 | 5650 | 5620 | 7203 |
| 371 | 20230922 | 132300 | 3808639080 | 5630 | 5640 | 5660 | 5630 | 3801 |
| 372 | 20230922 | 132200 | 3787225010 | 5640 | 5640 | 5640 | 5640 | 89 |
| 373 | 20230922 | 132100 | 3786723050 | 5640 | 5640 | 5640 | 5630 | 2602 |
| 374 | 20230922 | 132000 | 3772057000 | 5640 | 5660 | 5670 | 5640 | 1151 |
| 375 | 20230922 | 131900 | 3765554990 | 5650 | 5640 | 5650 | 5640 | 2027 |
| 376 | 20230922 | 131800 | 3754104890 | 5630 | 5650 | 5650 | 5630 | 1614 |
| 377 | 20230922 | 131700 | 3745000920 | 5650 | 5640 | 5650 | 5640 | 798 |
| 378 | 20230922 | 131600 | 3740492230 | 5640 | 5650 | 5660 | 5640 | 95 |
| 379 | 20230922 | 131500 | 3739955530 | 5640 | 5660 | 5660 | 5640 | 76 |
| 380 | 20230922 | 131400 | 3739525890 | 5660 | 5640 | 5660 | 5640 | 1472 |
| 381 | 20230922 | 131300 | 3731219080 | 5640 | 5650 | 5650 | 5640 | 2053 |
| 382 | 20230922 | 131200 | 3719628780 | 5650 | 5650 | 5650 | 5650 | 363 |
| 383 | 20230922 | 131100 | 3717577830 | 5650 | 5650 | 5650 | 5650 | 0 |
| 384 | 20230922 | 131000 | 3717577830 | 5650 | 5650 | 5650 | 5650 | 4 |
| 385 | 20230922 | 130900 | 3717555230 | 5670 | 5650 | 5670 | 5650 | 2495 |
| 386 | 20230922 | 130800 | 3703458240 | 5650 | 5650 | 5650 | 5650 | 931 |
| 387 | 20230922 | 130700 | 3698198090 | 5680 | 5680 | 5680 | 5680 | 17 |
| 388 | 20230922 | 130600 | 3698101530 | 5660 | 5660 | 5660 | 5660 | 852 |
| 389 | 20230922 | 130500 | 3693279210 | 5660 | 5660 | 5660 | 5660 | 187 |
| 390 | 20230922 | 130400 | 3692220790 | 5660 | 5660 | 5660 | 5660 | 6 |
| 391 | 20230922 | 130300 | 3692186830 | 5660 | 5650 | 5680 | 5640 | 1588 |
| 392 | 20230922 | 130200 | 3683204460 | 5650 | 5660 | 5660 | 5650 | 391 |
| 393 | 20230922 | 130100 | 3680995240 | 5660 | 5660 | 5660 | 5660 | 93 |
| 394 | 20230922 | 130000 | 3680468860 | 5660 | 5650 | 5660 | 5640 | 567 |
| 395 | 20230922 | 125900 | 3677264330 | 5650 | 5650 | 5650 | 5650 | 1166 |
| 396 | 20230922 | 125800 | 3670676430 | 5640 | 5640 | 5640 | 5640 | 7 |
| 397 | 20230922 | 125700 | 3670636950 | 5660 | 5660 | 5660 | 5660 | 115 |
| 398 | 20230922 | 125600 | 3669986050 | 5660 | 5660 | 5660 | 5650 | 18 |
| 399 | 20230922 | 125500 | 3669884200 | 5640 | 5650 | 5650 | 5640 | 455 |
| 400 | 20230922 | 125400 | 3667315460 | 5650 | 5650 | 5650 | 5650 | 1340 |
| 401 | 20230922 | 125300 | 3659744460 | 5640 | 5640 | 5650 | 5640 | 2333 |
| 402 | 20230922 | 125200 | 3646578870 | 5650 | 5640 | 5650 | 5640 | 2324 |
| 403 | 20230922 | 125100 | 3633466170 | 5650 | 5640 | 5650 | 5640 | 3274 |
| 404 | 20230922 | 125000 | 3614981040 | 5640 | 5640 | 5650 | 5640 | 1817 |
| 405 | 20230922 | 124900 | 3604723770 | 5640 | 5640 | 5640 | 5630 | 4492 |
| 406 | 20230922 | 124800 | 3579430400 | 5640 | 5650 | 5650 | 5640 | 1045 |
| 407 | 20230922 | 124700 | 3573534590 | 5650 | 5630 | 5650 | 5630 | 1678 |
| 408 | 20230922 | 124600 | 3564068160 | 5630 | 5640 | 5640 | 5630 | 679 |
| 409 | 20230922 | 124500 | 3560238700 | 5640 | 5660 | 5660 | 5640 | 12606 |
| 410 | 20230922 | 124400 | 3489011870 | 5670 | 5660 | 5670 | 5660 | 414 |
| 411 | 20230922 | 124300 | 3486667540 | 5660 | 5660 | 5670 | 5660 | 113 |
| 412 | 20230922 | 124200 | 3486027160 | 5670 | 5670 | 5670 | 5670 | 1647 |
| 413 | 20230922 | 124100 | 3476688670 | 5660 | 5670 | 5680 | 5660 | 1950 |
| 414 | 20230922 | 124000 | 3465649770 | 5670 | 5690 | 5690 | 5670 | 378 |
| 415 | 20230922 | 123900 | 3463506480 | 5670 | 5700 | 5700 | 5670 | 2965 |
| 416 | 20230922 | 123800 | 3446689500 | 5680 | 5700 | 5710 | 5670 | 1448 |
| 417 | 20230922 | 123700 | 3438469460 | 5680 | 5700 | 5700 | 5680 | 3829 |
| 418 | 20230922 | 123600 | 3416651160 | 5700 | 5690 | 5700 | 5690 | 1297 |
| 419 | 20230922 | 123500 | 3409263500 | 5700 | 5690 | 5700 | 5690 | 7 |
| 420 | 20230922 | 123400 | 3409223640 | 5690 | 5690 | 5700 | 5690 | 448 |
| 421 | 20230922 | 123300 | 3406674020 | 5700 | 5700 | 5700 | 5700 | 334 |
| 422 | 20230922 | 123200 | 3404770220 | 5700 | 5690 | 5700 | 5690 | 4 |
| 423 | 20230922 | 123100 | 3404747450 | 5680 | 5690 | 5690 | 5680 | 230 |
| 424 | 20230922 | 123000 | 3403440830 | 5690 | 5700 | 5700 | 5680 | 221 |
| 425 | 20230922 | 122900 | 3402184260 | 5700 | 5700 | 5700 | 5690 | 4 |
| 426 | 20230922 | 122800 | 3402161480 | 5690 | 5700 | 5700 | 5690 | 13 |
| 427 | 20230922 | 122700 | 3402087400 | 5680 | 5680 | 5690 | 5680 | 1346 |
| 428 | 20230922 | 122600 | 3394440990 | 5670 | 5670 | 5670 | 5670 | 566 |
| 429 | 20230922 | 122500 | 3391231770 | 5680 | 5680 | 5680 | 5680 | 183 |
| 430 | 20230922 | 122400 | 3390192330 | 5680 | 5680 | 5690 | 5680 | 61 |
| 431 | 20230922 | 122300 | 3389845740 | 5690 | 5670 | 5690 | 5670 | 367 |
| 432 | 20230922 | 122200 | 3387762120 | 5680 | 5680 | 5680 | 5680 | 780 |
| 433 | 20230922 | 122100 | 3383331720 | 5680 | 5690 | 5700 | 5680 | 636 |
| 434 | 20230922 | 122000 | 3379714010 | 5700 | 5700 | 5700 | 5700 | 1 |
| 435 | 20230922 | 121900 | 3379708310 | 5680 | 5680 | 5680 | 5680 | 609 |
| 436 | 20230922 | 121800 | 3376249190 | 5680 | 5690 | 5700 | 5680 | 547 |
| 437 | 20230922 | 121700 | 3373139790 | 5700 | 5670 | 5700 | 5660 | 5514 |
| 438 | 20230922 | 121600 | 3341799510 | 5660 | 5660 | 5680 | 5660 | 1822 |
| 439 | 20230922 | 121500 | 3331478960 | 5660 | 5680 | 5680 | 5660 | 4822 |
| 440 | 20230922 | 121400 | 3304129110 | 5680 | 5680 | 5680 | 5680 | 2555 |
| 441 | 20230922 | 121300 | 3289616710 | 5690 | 5700 | 5710 | 5690 | 1478 |
| 442 | 20230922 | 121200 | 3281205930 | 5700 | 5690 | 5700 | 5690 | 300 |
| 443 | 20230922 | 121100 | 3279496940 | 5700 | 5720 | 5720 | 5690 | 9 |
| 444 | 20230922 | 121000 | 3279445630 | 5720 | 5720 | 5720 | 5690 | 5745 |
| 445 | 20230922 | 120900 | 3246706910 | 5720 | 5720 | 5720 | 5710 | 935 |
| 446 | 20230922 | 120800 | 3241366930 | 5720 | 5710 | 5720 | 5700 | 2285 |
| 447 | 20230922 | 120700 | 3228319160 | 5720 | 5720 | 5720 | 5700 | 218 |
| 448 | 20230922 | 120600 | 3227074340 | 5720 | 5730 | 5730 | 5710 | 118 |
| 449 | 20230922 | 120500 | 3226400270 | 5730 | 5740 | 5740 | 5710 | 1464 |
| 450 | 20230922 | 120400 | 3218038270 | 5740 | 5730 | 5740 | 5730 | 27 |
| 451 | 20230922 | 120300 | 3217883540 | 5740 | 5740 | 5740 | 5740 | 190 |
| 452 | 20230922 | 120200 | 3216792940 | 5740 | 5730 | 5740 | 5730 | 114 |
| 453 | 20230922 | 120100 | 3216139690 | 5720 | 5720 | 5720 | 5710 | 493 |
| 454 | 20230922 | 120000 | 3213321230 | 5720 | 5710 | 5720 | 5710 | 653 |
| 455 | 20230922 | 115900 | 3209590320 | 5710 | 5710 | 5730 | 5700 | 1281 |
| 456 | 20230922 | 115800 | 3202275310 | 5710 | 5730 | 5730 | 5710 | 2617 |
| 457 | 20230922 | 115700 | 3187319640 | 5730 | 5730 | 5730 | 5730 | 540 |
| 458 | 20230922 | 115600 | 3184225440 | 5730 | 5730 | 5730 | 5730 | 12 |
| 459 | 20230922 | 115500 | 3184156680 | 5730 | 5730 | 5760 | 5720 | 484 |
| 460 | 20230922 | 115400 | 3181387040 | 5750 | 5740 | 5750 | 5740 | 2071 |
| 461 | 20230922 | 115300 | 3169478800 | 5750 | 5750 | 5750 | 5750 | 9 |
| 462 | 20230922 | 115200 | 3169427050 | 5750 | 5730 | 5750 | 5730 | 51 |
| 463 | 20230922 | 115100 | 3169134480 | 5750 | 5730 | 5750 | 5720 | 2505 |
| 464 | 20230922 | 115000 | 3154796710 | 5720 | 5730 | 5740 | 5720 | 1236 |
| 465 | 20230922 | 114900 | 3147713820 | 5730 | 5740 | 5740 | 5730 | 554 |
| 466 | 20230922 | 114800 | 3144538080 | 5740 | 5750 | 5760 | 5740 | 561 |
| 467 | 20230922 | 114700 | 3141317440 | 5750 | 5750 | 5750 | 5750 | 187 |
| 468 | 20230922 | 114600 | 3140242190 | 5750 | 5750 | 5750 | 5740 | 502 |
| 469 | 20230922 | 114500 | 3137360690 | 5740 | 5740 | 5750 | 5740 | 588 |
| 470 | 20230922 | 114400 | 3133980570 | 5750 | 5740 | 5750 | 5740 | 4 |
| 471 | 20230922 | 114300 | 3133957590 | 5750 | 5750 | 5750 | 5740 | 6 |
| 472 | 20230922 | 114200 | 3133923110 | 5750 | 5750 | 5750 | 5730 | 826 |
| 473 | 20230922 | 114100 | 3129182010 | 5740 | 5740 | 5740 | 5740 | 117 |
| 474 | 20230922 | 114000 | 3128510430 | 5740 | 5760 | 5760 | 5740 | 491 |
| 475 | 20230922 | 113900 | 3125686650 | 5760 | 5760 | 5760 | 5760 | 442 |
| 476 | 20230922 | 113800 | 3123140730 | 5750 | 5760 | 5760 | 5750 | 1605 |
| 477 | 20230922 | 113700 | 3113911880 | 5750 | 5760 | 5760 | 5750 | 1123 |
| 478 | 20230922 | 113600 | 3107453380 | 5760 | 5760 | 5760 | 5760 | 61 |
| 479 | 20230922 | 113500 | 3107102020 | 5750 | 5760 | 5760 | 5750 | 504 |
| 480 | 20230922 | 113400 | 3104199020 | 5760 | 5750 | 5760 | 5750 | 152 |
| 481 | 20230922 | 113300 | 3103325010 | 5750 | 5770 | 5770 | 5750 | 2196 |
| 482 | 20230922 | 113200 | 3090671060 | 5770 | 5770 | 5770 | 5770 | 103 |
| 483 | 20230922 | 113100 | 3090076750 | 5770 | 5770 | 5790 | 5770 | 269 |
| 484 | 20230922 | 113000 | 3088524590 | 5770 | 5770 | 5770 | 5770 | 501 |
| 485 | 20230922 | 112900 | 3085633820 | 5770 | 5770 | 5770 | 5770 | 495 |
| 486 | 20230922 | 112800 | 3082777670 | 5770 | 5770 | 5770 | 5760 | 1022 |
| 487 | 20230922 | 112700 | 3076888690 | 5770 | 5770 | 5790 | 5770 | 934 |
| 488 | 20230922 | 112600 | 3071499470 | 5770 | 5780 | 5780 | 5770 | 170 |
| 489 | 20230922 | 112500 | 3070518070 | 5770 | 5790 | 5790 | 5770 | 2603 |
| 490 | 20230922 | 112400 | 3055471820 | 5790 | 5790 | 5790 | 5790 | 593 |
| 491 | 20230922 | 112300 | 3052038350 | 5780 | 5780 | 5800 | 5780 | 4855 |
| 492 | 20230922 | 112200 | 3023960050 | 5790 | 5820 | 5820 | 5790 | 1193 |
| 493 | 20230922 | 112100 | 3017042130 | 5820 | 5770 | 5820 | 5770 | 2576 |
| 494 | 20230922 | 112000 | 3002100310 | 5770 | 5770 | 5770 | 5770 | 75 |
| 495 | 20230922 | 111900 | 3001667560 | 5770 | 5770 | 5770 | 5770 | 129 |
| 496 | 20230922 | 111800 | 3000923230 | 5770 | 5780 | 5780 | 5770 | 477 |
| 497 | 20230922 | 111700 | 2998170480 | 5780 | 5770 | 5780 | 5770 | 411 |
| 498 | 20230922 | 111600 | 2995799000 | 5770 | 5770 | 5770 | 5770 | 732 |
| 499 | 20230922 | 111500 | 2991575360 | 5780 | 5770 | 5780 | 5760 | 1645 |
| 500 | 20230922 | 111400 | 2982084270 | 5770 | 5780 | 5780 | 5770 | 107 |
| 501 | 20230922 | 111300 | 2981465880 | 5780 | 5790 | 5790 | 5780 | 208 |
| 502 | 20230922 | 111200 | 2980263390 | 5780 | 5790 | 5790 | 5780 | 238 |
| 503 | 20230922 | 111100 | 2978887650 | 5790 | 5770 | 5790 | 5770 | 314 |
| 504 | 20230922 | 111000 | 2977072730 | 5760 | 5760 | 5760 | 5760 | 300 |
| 505 | 20230922 | 110900 | 2975344730 | 5750 | 5750 | 5750 | 5750 | 0 |
| 506 | 20230922 | 110800 | 2975344730 | 5750 | 5750 | 5750 | 5750 | 151 |
| 507 | 20230922 | 110700 | 2974476480 | 5790 | 5740 | 5790 | 5740 | 3601 |
| 508 | 20230922 | 110600 | 2953776390 | 5730 | 5730 | 5740 | 5730 | 669 |
| 509 | 20230922 | 110500 | 2949940720 | 5730 | 5740 | 5740 | 5730 | 643 |
| 510 | 20230922 | 110400 | 2946252990 | 5740 | 5750 | 5750 | 5740 | 1498 |
| 511 | 20230922 | 110300 | 2937639570 | 5760 | 5770 | 5780 | 5760 | 7524 |
| 512 | 20230922 | 110200 | 2894290640 | 5770 | 5790 | 5810 | 5770 | 2234 |
| 513 | 20230922 | 110100 | 2881391140 | 5780 | 5800 | 5800 | 5780 | 1464 |
| 514 | 20230922 | 110000 | 2872908100 | 5800 | 5800 | 5810 | 5800 | 2653 |
| 515 | 20230922 | 105900 | 2857520630 | 5810 | 5800 | 5830 | 5800 | 2093 |
| 516 | 20230922 | 105800 | 2845363660 | 5800 | 5790 | 5800 | 5790 | 1334 |
| 517 | 20230922 | 105700 | 2837632840 | 5780 | 5770 | 5780 | 5770 | 510 |
| 518 | 20230922 | 105600 | 2834685370 | 5780 | 5780 | 5780 | 5780 | 485 |
| 519 | 20230922 | 105500 | 2831882070 | 5780 | 5780 | 5790 | 5780 | 59 |
| 520 | 20230922 | 105400 | 2831540950 | 5780 | 5790 | 5790 | 5780 | 682 |
| 521 | 20230922 | 105300 | 2827598980 | 5780 | 5780 | 5800 | 5780 | 700 |
| 522 | 20230922 | 105200 | 2823543800 | 5760 | 5790 | 5790 | 5760 | 845 |
| 523 | 20230922 | 105100 | 2818665080 | 5790 | 5790 | 5810 | 5780 | 1644 |
| 524 | 20230922 | 105000 | 2809149080 | 5780 | 5770 | 5780 | 5770 | 747 |
| 525 | 20230922 | 104900 | 2804835890 | 5760 | 5770 | 5770 | 5760 | 78 |
| 526 | 20230922 | 104800 | 2804386070 | 5770 | 5780 | 5780 | 5760 | 6626 |
| 527 | 20230922 | 104700 | 2766160280 | 5780 | 5760 | 5780 | 5760 | 523 |
| 528 | 20230922 | 104600 | 2763138300 | 5770 | 5760 | 5770 | 5760 | 701 |
| 529 | 20230922 | 104500 | 2759097540 | 5760 | 5760 | 5760 | 5760 | 177 |
| 530 | 20230922 | 104400 | 2758078020 | 5760 | 5780 | 5790 | 5760 | 1662 |
| 531 | 20230922 | 104300 | 2748487310 | 5780 | 5770 | 5780 | 5760 | 786 |
| 532 | 20230922 | 104200 | 2743950190 | 5750 | 5760 | 5760 | 5750 | 70 |
| 533 | 20230922 | 104100 | 2743547620 | 5750 | 5750 | 5750 | 5750 | 200 |
| 534 | 20230922 | 104000 | 2742397620 | 5770 | 5770 | 5770 | 5750 | 302 |
| 535 | 20230922 | 103900 | 2740661080 | 5750 | 5750 | 5750 | 5750 | 352 |
| 536 | 20230922 | 103800 | 2738637080 | 5750 | 5760 | 5760 | 5740 | 2867 |
| 537 | 20230922 | 103700 | 2722159570 | 5770 | 5790 | 5790 | 5770 | 155 |
| 538 | 20230922 | 103600 | 2721264530 | 5780 | 5780 | 5780 | 5780 | 831 |
| 539 | 20230922 | 103500 | 2716461350 | 5770 | 5770 | 5780 | 5770 | 791 |
| 540 | 20230922 | 103400 | 2711892610 | 5770 | 5770 | 5770 | 5770 | 480 |
| 541 | 20230922 | 103300 | 2709123010 | 5780 | 5760 | 5780 | 5760 | 1110 |
| 542 | 20230922 | 103200 | 2702709210 | 5780 | 5770 | 5780 | 5760 | 237 |
| 543 | 20230922 | 103100 | 2701340140 | 5760 | 5760 | 5760 | 5760 | 1 |
| 544 | 20230922 | 103000 | 2701334380 | 5760 | 5760 | 5760 | 5730 | 1952 |
| 545 | 20230922 | 102900 | 2690102440 | 5760 | 5750 | 5760 | 5750 | 180 |
| 546 | 20230922 | 102800 | 2689066640 | 5720 | 5750 | 5760 | 5720 | 3160 |
| 547 | 20230922 | 102700 | 2670918200 | 5720 | 5750 | 5750 | 5720 | 129 |
| 548 | 20230922 | 102600 | 2670177320 | 5750 | 5750 | 5750 | 5750 | 51 |
| 549 | 20230922 | 102500 | 2669884070 | 5750 | 5730 | 5750 | 5700 | 1170 |
| 550 | 20230922 | 102400 | 2663171370 | 5700 | 5730 | 5730 | 5690 | 2323 |
| 551 | 20230922 | 102300 | 2649918980 | 5730 | 5720 | 5730 | 5720 | 381 |
| 552 | 20230922 | 102200 | 2647738530 | 5720 | 5700 | 5720 | 5690 | 845 |
| 553 | 20230922 | 102100 | 2642923100 | 5690 | 5710 | 5710 | 5690 | 739 |
| 554 | 20230922 | 102000 | 2638712940 | 5710 | 5720 | 5720 | 5710 | 153 |
| 555 | 20230922 | 101900 | 2637838810 | 5720 | 5720 | 5720 | 5720 | 0 |
| 556 | 20230922 | 101800 | 2637838810 | 5720 | 5690 | 5720 | 5690 | 1118 |
| 557 | 20230922 | 101700 | 2631456240 | 5690 | 5700 | 5720 | 5690 | 124 |
| 558 | 20230922 | 101600 | 2630750490 | 5690 | 5710 | 5710 | 5690 | 2287 |
| 559 | 20230922 | 101500 | 2617693420 | 5690 | 5680 | 5700 | 5680 | 279 |
| 560 | 20230922 | 101400 | 2616107020 | 5680 | 5680 | 5690 | 5680 | 1014 |
| 561 | 20230922 | 101300 | 2610347490 | 5680 | 5680 | 5690 | 5680 | 1575 |
| 562 | 20230922 | 101200 | 2601399280 | 5710 | 5680 | 5710 | 5680 | 570 |
| 563 | 20230922 | 101100 | 2598161650 | 5680 | 5700 | 5700 | 5680 | 1406 |
| 564 | 20230922 | 101000 | 2590166790 | 5700 | 5700 | 5700 | 5700 | 568 |
| 565 | 20230922 | 100900 | 2586929190 | 5720 | 5710 | 5720 | 5700 | 893 |
| 566 | 20230922 | 100800 | 2581828080 | 5720 | 5750 | 5750 | 5720 | 562 |
| 567 | 20230922 | 100700 | 2578612390 | 5750 | 5700 | 5760 | 5690 | 1570 |
| 568 | 20230922 | 100600 | 2569651300 | 5760 | 5720 | 5760 | 5690 | 3292 |
| 569 | 20230922 | 100500 | 2550832030 | 5740 | 5740 | 5750 | 5730 | 121 |
| 570 | 20230922 | 100400 | 2550137680 | 5760 | 5700 | 5760 | 5700 | 534 |
| 571 | 20230922 | 100300 | 2547074130 | 5690 | 5690 | 5690 | 5680 | 969 |
| 572 | 20230922 | 100200 | 2541562850 | 5680 | 5700 | 5740 | 5680 | 3934 |
| 573 | 20230922 | 100100 | 2519162080 | 5700 | 5730 | 5730 | 5700 | 2102 |
| 574 | 20230922 | 100000 | 2507145650 | 5720 | 5720 | 5720 | 5660 | 7697 |
| 575 | 20230922 | 095900 | 2463398130 | 5720 | 5710 | 5740 | 5710 | 4716 |
| 576 | 20230922 | 095800 | 2436402650 | 5730 | 5720 | 5730 | 5710 | 6378 |
| 577 | 20230922 | 095700 | 2399972280 | 5730 | 5670 | 5730 | 5650 | 12888 |
| 578 | 20230922 | 095600 | 2326747120 | 5670 | 5630 | 5680 | 5610 | 5120 |
| 579 | 20230922 | 095500 | 2297892990 | 5630 | 5680 | 5680 | 5630 | 15303 |
| 580 | 20230922 | 095400 | 2211575890 | 5670 | 5680 | 5700 | 5670 | 5819 |
| 581 | 20230922 | 095300 | 2178514390 | 5690 | 5690 | 5710 | 5690 | 2099 |
| 582 | 20230922 | 095200 | 2166553520 | 5690 | 5700 | 5700 | 5690 | 1474 |
| 583 | 20230922 | 095100 | 2158162700 | 5710 | 5740 | 5750 | 5690 | 720 |
| 584 | 20230922 | 095000 | 2154055430 | 5710 | 5740 | 5760 | 5680 | 16764 |
| 585 | 20230922 | 094900 | 2058367920 | 5760 | 5750 | 5760 | 5740 | 415 |
| 586 | 20230922 | 094800 | 2055985170 | 5750 | 5750 | 5760 | 5750 | 145 |
| 587 | 20230922 | 094700 | 2055151410 | 5740 | 5760 | 5760 | 5740 | 1282 |
| 588 | 20230922 | 094600 | 2047780050 | 5760 | 5770 | 5780 | 5760 | 2090 |
| 589 | 20230922 | 094500 | 2035738100 | 5760 | 5740 | 5760 | 5730 | 1607 |
| 590 | 20230922 | 094400 | 2026512880 | 5740 | 5720 | 5740 | 5720 | 3679 |
| 591 | 20230922 | 094300 | 2005438100 | 5720 | 5730 | 5740 | 5710 | 5797 |
| 592 | 20230922 | 094200 | 1972291450 | 5730 | 5760 | 5760 | 5710 | 14592 |
| 593 | 20230922 | 094100 | 1888601640 | 5770 | 5770 | 5790 | 5760 | 5388 |
| 594 | 20230922 | 094000 | 1857551010 | 5780 | 5760 | 5780 | 5750 | 1525 |
| 595 | 20230922 | 093900 | 1848765400 | 5760 | 5790 | 5790 | 5760 | 5315 |
| 596 | 20230922 | 093800 | 1818071220 | 5790 | 5800 | 5810 | 5790 | 3785 |
| 597 | 20230922 | 093700 | 1796111110 | 5800 | 5780 | 5800 | 5770 | 4160 |
| 598 | 20230922 | 093600 | 1772034450 | 5780 | 5780 | 5780 | 5750 | 3798 |
| 599 | 20230922 | 093500 | 1750166910 | 5770 | 5780 | 5790 | 5760 | 1639 |
| 600 | 20230922 | 093400 | 1740708390 | 5790 | 5780 | 5790 | 5770 | 1744 |
| 601 | 20230922 | 093300 | 1730614760 | 5750 | 5780 | 5790 | 5750 | 1546 |
| 602 | 20230922 | 093200 | 1721695850 | 5750 | 5780 | 5780 | 5750 | 1841 |
| 603 | 20230922 | 093100 | 1711103920 | 5790 | 5780 | 5800 | 5730 | 27227 |
| 604 | 20230922 | 093000 | 1554468160 | 5800 | 5800 | 5820 | 5770 | 3183 |
| 605 | 20230922 | 092900 | 1536067600 | 5800 | 5810 | 5830 | 5780 | 4701 |
| 606 | 20230922 | 092800 | 1508844390 | 5800 | 5790 | 5810 | 5770 | 4428 |
| 607 | 20230922 | 092700 | 1483221520 | 5790 | 5820 | 5830 | 5790 | 21338 |
| 608 | 20230922 | 092600 | 1359296460 | 5820 | 5870 | 5870 | 5820 | 13380 |
| 609 | 20230922 | 092500 | 1281119120 | 5880 | 5890 | 5890 | 5870 | 1637 |
| 610 | 20230922 | 092400 | 1271487980 | 5900 | 5930 | 5930 | 5880 | 8481 |
| 611 | 20230922 | 092300 | 1221402080 | 5930 | 5940 | 5940 | 5930 | 1806 |
| 612 | 20230922 | 092200 | 1210681900 | 5940 | 5910 | 5940 | 5910 | 1918 |
| 613 | 20230922 | 092100 | 1199289280 | 5910 | 5940 | 5950 | 5900 | 1383 |
| 614 | 20230922 | 092000 | 1191092460 | 5950 | 5910 | 5950 | 5910 | 4017 |
| 615 | 20230922 | 091900 | 1167227520 | 5910 | 5880 | 5910 | 5870 | 3612 |
| 616 | 20230922 | 091800 | 1145981310 | 5880 | 5870 | 5880 | 5840 | 5734 |
| 617 | 20230922 | 091700 | 1112398920 | 5870 | 5890 | 5900 | 5870 | 5707 |
| 618 | 20230922 | 091600 | 1078797890 | 5890 | 5900 | 5900 | 5890 | 3123 |
| 619 | 20230922 | 091500 | 1060388070 | 5890 | 5940 | 5950 | 5890 | 14562 |
| 620 | 20230922 | 091400 | 974306950 | 5950 | 5920 | 5950 | 5920 | 1491 |
| 621 | 20230922 | 091300 | 965470020 | 5920 | 5920 | 5930 | 5920 | 1554 |
| 622 | 20230922 | 091200 | 956269160 | 5920 | 5920 | 5930 | 5920 | 3046 |
| 623 | 20230922 | 091100 | 938235080 | 5920 | 5910 | 5930 | 5910 | 5362 |
| 624 | 20230922 | 091000 | 906486210 | 5910 | 5970 | 5970 | 5910 | 9079 |
| 625 | 20230922 | 090900 | 852653510 | 5970 | 5900 | 5970 | 5900 | 4521 |
| 626 | 20230922 | 090800 | 825934340 | 5900 | 5860 | 5920 | 5840 | 5859 |
| 627 | 20230922 | 090700 | 791376510 | 5840 | 5820 | 5880 | 5810 | 8526 |
| 628 | 20230922 | 090600 | 741557940 | 5820 | 5840 | 5840 | 5810 | 6023 |
| 629 | 20230922 | 090500 | 706489360 | 5820 | 5810 | 5860 | 5810 | 4825 |
| 630 | 20230922 | 090400 | 678410220 | 5810 | 5800 | 5840 | 5800 | 23166 |
| 631 | 20230922 | 090300 | 543746520 | 5800 | 5930 | 5940 | 5800 | 31291 |
| 632 | 20230922 | 090200 | 359583570 | 5940 | 5940 | 6120 | 5910 | 17747 |
| 633 | 20230922 | 090100 | 253710650 | 5940 | 5980 | 6000 | 5930 | 10760 |
| 634 | 20230922 | 090000 | 189483950 | 5970 | 6100 | 6100 | 5970 | 30871 |