31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 192800 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 19008 |
| 3 | 20230906 | 192700 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 4 | 20230906 | 192600 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 5 | 20230906 | 192500 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 6 | 20230906 | 192400 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 7 | 20230906 | 192300 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 8 | 20230906 | 192200 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 9 | 20230906 | 192100 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 10 | 20230906 | 192000 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 11 | 20230906 | 191900 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 12 | 20230906 | 191800 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 13 | 20230906 | 191700 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 14 | 20230906 | 191600 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 15 | 20230906 | 191500 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 16 | 20230906 | 191400 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 17 | 20230906 | 191300 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 18 | 20230906 | 191200 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 19 | 20230906 | 191100 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 20 | 20230906 | 191000 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 21 | 20230906 | 190900 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 22 | 20230906 | 190800 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 23 | 20230906 | 190700 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 24 | 20230906 | 190600 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 25 | 20230906 | 190500 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 26 | 20230906 | 190400 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 27 | 20230906 | 190300 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 28 | 20230906 | 190200 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 29 | 20230906 | 190100 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 30 | 20230906 | 190000 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 31 | 20230906 | 185900 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 32 | 20230906 | 185800 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 19008 |
| 33 | 20230906 | 185700 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 34 | 20230906 | 185600 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 35 | 20230906 | 185500 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 36 | 20230906 | 185400 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 37 | 20230906 | 185300 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 38 | 20230906 | 185200 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 39 | 20230906 | 185100 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 40 | 20230906 | 185000 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 41 | 20230906 | 184900 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 42 | 20230906 | 184800 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 43 | 20230906 | 184700 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 44 | 20230906 | 184600 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 45 | 20230906 | 184500 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 46 | 20230906 | 184400 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 47 | 20230906 | 184300 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 48 | 20230906 | 184200 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 49 | 20230906 | 184100 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 50 | 20230906 | 184000 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 51 | 20230906 | 183900 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 52 | 20230906 | 183800 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 53 | 20230906 | 183700 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 54 | 20230906 | 183600 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 55 | 20230906 | 183500 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 56 | 20230906 | 183400 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 57 | 20230906 | 183300 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 58 | 20230906 | 183200 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 59 | 20230906 | 183100 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 60 | 20230906 | 183000 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 61 | 20230906 | 182900 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 62 | 20230906 | 182800 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 19008 |
| 63 | 20230906 | 182700 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 64 | 20230906 | 182600 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 65 | 20230906 | 182500 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 66 | 20230906 | 182400 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 67 | 20230906 | 182300 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 68 | 20230906 | 182200 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 69 | 20230906 | 182100 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 70 | 20230906 | 182000 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 71 | 20230906 | 181900 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 72 | 20230906 | 181800 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 73 | 20230906 | 181700 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 74 | 20230906 | 181600 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 75 | 20230906 | 181500 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 76 | 20230906 | 181400 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 77 | 20230906 | 181300 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 78 | 20230906 | 181200 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 79 | 20230906 | 181100 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 80 | 20230906 | 181000 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 81 | 20230906 | 180900 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 82 | 20230906 | 180800 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 83 | 20230906 | 180700 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 84 | 20230906 | 180600 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 85 | 20230906 | 180500 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 86 | 20230906 | 180400 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 87 | 20230906 | 180300 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 88 | 20230906 | 180200 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 89 | 20230906 | 180100 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 90 | 20230906 | 180000 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 91 | 20230906 | 175900 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 92 | 20230906 | 175800 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 19008 |
| 93 | 20230906 | 175700 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 94 | 20230906 | 175600 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 95 | 20230906 | 175500 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 96 | 20230906 | 175400 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 97 | 20230906 | 175300 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 98 | 20230906 | 175200 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 99 | 20230906 | 175100 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 100 | 20230906 | 175000 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 101 | 20230906 | 174900 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 102 | 20230906 | 174800 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 103 | 20230906 | 174700 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 104 | 20230906 | 174600 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 105 | 20230906 | 174500 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 106 | 20230906 | 174400 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 107 | 20230906 | 174300 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 108 | 20230906 | 174200 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 109 | 20230906 | 174100 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 110 | 20230906 | 174000 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 111 | 20230906 | 173900 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 112 | 20230906 | 173800 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 113 | 20230906 | 173700 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 114 | 20230906 | 173600 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 115 | 20230906 | 173500 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 116 | 20230906 | 173400 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 117 | 20230906 | 173300 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 118 | 20230906 | 173200 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 119 | 20230906 | 173100 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 120 | 20230906 | 173000 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 121 | 20230906 | 172900 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 122 | 20230906 | 172800 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 19008 |
| 123 | 20230906 | 172700 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 124 | 20230906 | 172600 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 125 | 20230906 | 172500 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 126 | 20230906 | 172400 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 127 | 20230906 | 172300 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 128 | 20230906 | 172200 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 129 | 20230906 | 172100 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 130 | 20230906 | 172000 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 131 | 20230906 | 171900 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 132 | 20230906 | 171800 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 133 | 20230906 | 171700 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 134 | 20230906 | 171600 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 135 | 20230906 | 171500 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 136 | 20230906 | 171400 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 137 | 20230906 | 171300 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 138 | 20230906 | 171200 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 139 | 20230906 | 171100 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 140 | 20230906 | 171000 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 141 | 20230906 | 170900 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 142 | 20230906 | 170800 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 143 | 20230906 | 170700 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 144 | 20230906 | 170600 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 145 | 20230906 | 170500 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 146 | 20230906 | 170400 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 147 | 20230906 | 170300 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 148 | 20230906 | 170200 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 149 | 20230906 | 170100 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 150 | 20230906 | 170000 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 151 | 20230906 | 165900 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 152 | 20230906 | 165800 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 19008 |
| 153 | 20230906 | 165700 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 154 | 20230906 | 165600 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 155 | 20230906 | 165500 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 156 | 20230906 | 165400 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 157 | 20230906 | 165300 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 158 | 20230906 | 165200 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 159 | 20230906 | 165100 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 160 | 20230906 | 165000 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 161 | 20230906 | 164900 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 162 | 20230906 | 164800 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 163 | 20230906 | 164700 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 164 | 20230906 | 164600 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 165 | 20230906 | 164500 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 166 | 20230906 | 164400 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 167 | 20230906 | 164300 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 168 | 20230906 | 164200 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 169 | 20230906 | 164100 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 170 | 20230906 | 164000 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 171 | 20230906 | 163900 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 172 | 20230906 | 163800 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 173 | 20230906 | 163700 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 174 | 20230906 | 163600 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 175 | 20230906 | 163500 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 176 | 20230906 | 163400 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 177 | 20230906 | 163300 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 178 | 20230906 | 163200 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 179 | 20230906 | 163100 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 180 | 20230906 | 163000 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 181 | 20230906 | 162900 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 182 | 20230906 | 162800 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 19008 |
| 183 | 20230906 | 162700 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 184 | 20230906 | 162600 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 185 | 20230906 | 162500 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 186 | 20230906 | 162400 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 187 | 20230906 | 162300 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 188 | 20230906 | 162200 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 189 | 20230906 | 162100 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 190 | 20230906 | 162000 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 191 | 20230906 | 161900 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 192 | 20230906 | 161800 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 193 | 20230906 | 161700 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 194 | 20230906 | 161600 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 195 | 20230906 | 161500 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 196 | 20230906 | 161400 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 197 | 20230906 | 161300 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 198 | 20230906 | 161200 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 199 | 20230906 | 161100 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 200 | 20230906 | 161000 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 201 | 20230906 | 160900 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 202 | 20230906 | 160800 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 203 | 20230906 | 160700 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 204 | 20230906 | 160600 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 205 | 20230906 | 160500 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 206 | 20230906 | 160400 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 207 | 20230906 | 160300 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 208 | 20230906 | 160200 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 209 | 20230906 | 160100 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 210 | 20230906 | 160000 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 211 | 20230906 | 155900 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 212 | 20230906 | 155800 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 19008 |
| 213 | 20230906 | 155700 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 214 | 20230906 | 155600 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 215 | 20230906 | 155500 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 216 | 20230906 | 155400 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 217 | 20230906 | 155300 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 218 | 20230906 | 155200 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 219 | 20230906 | 155100 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 220 | 20230906 | 155000 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 221 | 20230906 | 154900 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 222 | 20230906 | 154800 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 223 | 20230906 | 154700 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 224 | 20230906 | 154600 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 225 | 20230906 | 154500 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 226 | 20230906 | 154400 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 227 | 20230906 | 154300 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 228 | 20230906 | 154200 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 229 | 20230906 | 154100 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 230 | 20230906 | 154000 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 231 | 20230906 | 153900 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 232 | 20230906 | 153800 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 233 | 20230906 | 153700 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 234 | 20230906 | 153600 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 235 | 20230906 | 153500 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 236 | 20230906 | 153400 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 237 | 20230906 | 153300 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 238 | 20230906 | 153200 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 239 | 20230906 | 153100 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 0 |
| 240 | 20230906 | 153000 | 5184903075 | 5240 | 5240 | 5240 | 5240 | 19008 |
| 241 | 20230906 | 152900 | 5085301155 | 5190 | 5190 | 5190 | 5190 | 0 |
| 242 | 20230906 | 152800 | 5085301155 | 5190 | 5190 | 5190 | 5190 | 0 |
| 243 | 20230906 | 152700 | 5085301155 | 5190 | 5190 | 5190 | 5190 | 0 |
| 244 | 20230906 | 152600 | 5085301155 | 5190 | 5190 | 5190 | 5190 | 0 |
| 245 | 20230906 | 152500 | 5085301155 | 5190 | 5190 | 5190 | 5190 | 0 |
| 246 | 20230906 | 152400 | 5085301155 | 5190 | 5190 | 5190 | 5190 | 0 |
| 247 | 20230906 | 152300 | 5085301155 | 5190 | 5190 | 5190 | 5190 | 0 |
| 248 | 20230906 | 152200 | 5085301155 | 5190 | 5190 | 5190 | 5190 | 0 |
| 249 | 20230906 | 152100 | 5085301155 | 5190 | 5190 | 5190 | 5190 | 0 |
| 250 | 20230906 | 152000 | 5085301155 | 5190 | 5190 | 5190 | 5190 | 0 |
| 251 | 20230906 | 151900 | 5085301155 | 5190 | 5220 | 5220 | 5190 | 3586 |
| 252 | 20230906 | 151800 | 5066628025 | 5220 | 5240 | 5250 | 5210 | 4327 |
| 253 | 20230906 | 151700 | 5044009195 | 5250 | 5250 | 5250 | 5250 | 934 |
| 254 | 20230906 | 151600 | 5039105695 | 5250 | 5250 | 5250 | 5240 | 803 |
| 255 | 20230906 | 151500 | 5034892945 | 5260 | 5240 | 5260 | 5240 | 2439 |
| 256 | 20230906 | 151400 | 5022100895 | 5240 | 5250 | 5260 | 5240 | 1559 |
| 257 | 20230906 | 151300 | 5013925465 | 5240 | 5260 | 5260 | 5240 | 828 |
| 258 | 20230906 | 151200 | 5009577025 | 5250 | 5270 | 5270 | 5250 | 1301 |
| 259 | 20230906 | 151100 | 5002746755 | 5250 | 5250 | 5270 | 5250 | 966 |
| 260 | 20230906 | 151000 | 4997673455 | 5260 | 5260 | 5260 | 5250 | 1459 |
| 261 | 20230906 | 150900 | 4990003285 | 5250 | 5250 | 5250 | 5230 | 990 |
| 262 | 20230906 | 150800 | 4984808525 | 5220 | 5230 | 5230 | 5220 | 1620 |
| 263 | 20230906 | 150700 | 4976337025 | 5220 | 5210 | 5220 | 5210 | 2291 |
| 264 | 20230906 | 150600 | 4964400895 | 5210 | 5230 | 5230 | 5210 | 2115 |
| 265 | 20230906 | 150500 | 4953359645 | 5220 | 5230 | 5250 | 5220 | 1581 |
| 266 | 20230906 | 150400 | 4945095265 | 5230 | 5250 | 5250 | 5220 | 3601 |
| 267 | 20230906 | 150300 | 4926253735 | 5250 | 5240 | 5250 | 5240 | 76 |
| 268 | 20230906 | 150200 | 4925854765 | 5240 | 5240 | 5250 | 5240 | 401 |
| 269 | 20230906 | 150100 | 4923750525 | 5240 | 5260 | 5260 | 5240 | 4668 |
| 270 | 20230906 | 150000 | 4899280115 | 5260 | 5260 | 5260 | 5260 | 1732 |
| 271 | 20230906 | 145900 | 4890169795 | 5260 | 5240 | 5260 | 5240 | 1029 |
| 272 | 20230906 | 145800 | 4884759255 | 5240 | 5250 | 5260 | 5240 | 3085 |
| 273 | 20230906 | 145700 | 4868577115 | 5240 | 5260 | 5260 | 5230 | 1337 |
| 274 | 20230906 | 145600 | 4861576235 | 5260 | 5220 | 5260 | 5210 | 4095 |
| 275 | 20230906 | 145500 | 4840170075 | 5210 | 5230 | 5230 | 5210 | 2677 |
| 276 | 20230906 | 145400 | 4826184605 | 5230 | 5220 | 5230 | 5220 | 523 |
| 277 | 20230906 | 145300 | 4823454455 | 5250 | 5220 | 5250 | 5220 | 891 |
| 278 | 20230906 | 145200 | 4818796655 | 5220 | 5220 | 5240 | 5220 | 2528 |
| 279 | 20230906 | 145100 | 4805598475 | 5220 | 5240 | 5240 | 5220 | 4033 |
| 280 | 20230906 | 145000 | 4784512865 | 5240 | 5280 | 5280 | 5240 | 1066 |
| 281 | 20230906 | 144900 | 4778915025 | 5280 | 5270 | 5280 | 5240 | 3123 |
| 282 | 20230906 | 144800 | 4762515895 | 5270 | 5270 | 5270 | 5260 | 1988 |
| 283 | 20230906 | 144700 | 4752041425 | 5270 | 5270 | 5270 | 5270 | 335 |
| 284 | 20230906 | 144600 | 4750275975 | 5270 | 5270 | 5270 | 5260 | 493 |
| 285 | 20230906 | 144500 | 4747679255 | 5270 | 5270 | 5270 | 5260 | 460 |
| 286 | 20230906 | 144400 | 4745255075 | 5270 | 5280 | 5280 | 5260 | 549 |
| 287 | 20230906 | 144300 | 4742363325 | 5280 | 5270 | 5290 | 5260 | 929 |
| 288 | 20230906 | 144200 | 4737466065 | 5260 | 5270 | 5290 | 5260 | 2896 |
| 289 | 20230906 | 144100 | 4722192385 | 5270 | 5290 | 5290 | 5270 | 2201 |
| 290 | 20230906 | 144000 | 4710563155 | 5300 | 5290 | 5300 | 5290 | 80 |
| 291 | 20230906 | 143900 | 4710139595 | 5300 | 5300 | 5300 | 5290 | 564 |
| 292 | 20230906 | 143800 | 4707152905 | 5290 | 5300 | 5300 | 5290 | 51 |
| 293 | 20230906 | 143700 | 4706882905 | 5300 | 5300 | 5300 | 5290 | 1354 |
| 294 | 20230906 | 143600 | 4699707245 | 5300 | 5290 | 5300 | 5290 | 600 |
| 295 | 20230906 | 143500 | 4696528245 | 5290 | 5290 | 5290 | 5290 | 1931 |
| 296 | 20230906 | 143400 | 4686313255 | 5290 | 5290 | 5290 | 5290 | 1024 |
| 297 | 20230906 | 143300 | 4680896295 | 5300 | 5310 | 5310 | 5300 | 1212 |
| 298 | 20230906 | 143200 | 4674471675 | 5310 | 5310 | 5320 | 5310 | 852 |
| 299 | 20230906 | 143100 | 4669946685 | 5320 | 5330 | 5330 | 5320 | 774 |
| 300 | 20230906 | 143000 | 4665826725 | 5310 | 5330 | 5330 | 5310 | 655 |
| 301 | 20230906 | 142900 | 4662344265 | 5330 | 5320 | 5330 | 5310 | 339 |
| 302 | 20230906 | 142800 | 4660540365 | 5320 | 5310 | 5320 | 5310 | 20 |
| 303 | 20230906 | 142700 | 4660434155 | 5320 | 5310 | 5320 | 5310 | 16 |
| 304 | 20230906 | 142600 | 4660349155 | 5310 | 5310 | 5310 | 5310 | 303 |
| 305 | 20230906 | 142500 | 4658740225 | 5310 | 5310 | 5310 | 5300 | 3651 |
| 306 | 20230906 | 142400 | 4639354715 | 5290 | 5310 | 5310 | 5290 | 2122 |
| 307 | 20230906 | 142300 | 4628115155 | 5310 | 5310 | 5320 | 5300 | 530 |
| 308 | 20230906 | 142200 | 4625299075 | 5310 | 5300 | 5310 | 5290 | 811 |
| 309 | 20230906 | 142100 | 4620999375 | 5300 | 5300 | 5300 | 5300 | 0 |
| 310 | 20230906 | 142000 | 4620999375 | 5300 | 5280 | 5300 | 5280 | 413 |
| 311 | 20230906 | 141900 | 4618815685 | 5290 | 5300 | 5300 | 5290 | 1531 |
| 312 | 20230906 | 141800 | 4610709365 | 5300 | 5300 | 5300 | 5300 | 5 |
| 313 | 20230906 | 141700 | 4610682865 | 5300 | 5310 | 5320 | 5300 | 1610 |
| 314 | 20230906 | 141600 | 4602139015 | 5310 | 5320 | 5320 | 5300 | 533 |
| 315 | 20230906 | 141500 | 4599305715 | 5310 | 5320 | 5320 | 5310 | 872 |
| 316 | 20230906 | 141400 | 4594674755 | 5320 | 5330 | 5330 | 5320 | 401 |
| 317 | 20230906 | 141300 | 4592539385 | 5340 | 5350 | 5350 | 5340 | 1702 |
| 318 | 20230906 | 141200 | 4583445575 | 5350 | 5350 | 5360 | 5350 | 1110 |
| 319 | 20230906 | 141100 | 4577499665 | 5360 | 5340 | 5370 | 5330 | 8739 |
| 320 | 20230906 | 141000 | 4530641025 | 5350 | 5330 | 5370 | 5330 | 5791 |
| 321 | 20230906 | 140900 | 4499691975 | 5330 | 5310 | 5330 | 5300 | 814 |
| 322 | 20230906 | 140800 | 4495363795 | 5300 | 5290 | 5300 | 5290 | 356 |
| 323 | 20230906 | 140700 | 4493477955 | 5290 | 5300 | 5300 | 5290 | 801 |
| 324 | 20230906 | 140600 | 4489232665 | 5300 | 5290 | 5300 | 5280 | 1671 |
| 325 | 20230906 | 140500 | 4480388075 | 5290 | 5300 | 5300 | 5290 | 342 |
| 326 | 20230906 | 140400 | 4478578865 | 5290 | 5290 | 5290 | 5290 | 189 |
| 327 | 20230906 | 140300 | 4477579055 | 5290 | 5290 | 5300 | 5290 | 103 |
| 328 | 20230906 | 140200 | 4477034175 | 5300 | 5300 | 5300 | 5300 | 126 |
| 329 | 20230906 | 140100 | 4476366375 | 5300 | 5300 | 5300 | 5300 | 423 |
| 330 | 20230906 | 140000 | 4474124475 | 5300 | 5300 | 5300 | 5300 | 0 |
| 331 | 20230906 | 135900 | 4474124475 | 5300 | 5300 | 5320 | 5300 | 282 |
| 332 | 20230906 | 135800 | 4472629815 | 5300 | 5290 | 5300 | 5290 | 216 |
| 333 | 20230906 | 135700 | 4471486675 | 5290 | 5290 | 5290 | 5290 | 261 |
| 334 | 20230906 | 135600 | 4470105985 | 5300 | 5300 | 5300 | 5290 | 575 |
| 335 | 20230906 | 135500 | 4467058575 | 5300 | 5300 | 5300 | 5300 | 589 |
| 336 | 20230906 | 135400 | 4463936875 | 5320 | 5320 | 5320 | 5320 | 252 |
| 337 | 20230906 | 135300 | 4462596235 | 5320 | 5300 | 5340 | 5300 | 1886 |
| 338 | 20230906 | 135200 | 4452534945 | 5300 | 5300 | 5300 | 5280 | 1380 |
| 339 | 20230906 | 135100 | 4445222685 | 5310 | 5320 | 5320 | 5310 | 324 |
| 340 | 20230906 | 135000 | 4443500405 | 5330 | 5260 | 5330 | 5260 | 5415 |
| 341 | 20230906 | 134900 | 4414772255 | 5250 | 5270 | 5300 | 5240 | 4390 |
| 342 | 20230906 | 134800 | 4391614025 | 5290 | 5290 | 5290 | 5290 | 456 |
| 343 | 20230906 | 134700 | 4389201785 | 5300 | 5250 | 5310 | 5250 | 2639 |
| 344 | 20230906 | 134600 | 4375259515 | 5250 | 5240 | 5270 | 5230 | 467 |
| 345 | 20230906 | 134500 | 4372805415 | 5250 | 5250 | 5260 | 5240 | 3070 |
| 346 | 20230906 | 134400 | 4356689225 | 5250 | 5260 | 5260 | 5240 | 3002 |
| 347 | 20230906 | 134300 | 4340936085 | 5260 | 5280 | 5280 | 5250 | 2616 |
| 348 | 20230906 | 134200 | 4327174475 | 5270 | 5280 | 5280 | 5270 | 542 |
| 349 | 20230906 | 134100 | 4324312755 | 5280 | 5300 | 5300 | 5280 | 1406 |
| 350 | 20230906 | 134000 | 4316887345 | 5290 | 5310 | 5310 | 5290 | 1492 |
| 351 | 20230906 | 133900 | 4308992945 | 5310 | 5320 | 5320 | 5310 | 224 |
| 352 | 20230906 | 133800 | 4307803495 | 5330 | 5330 | 5330 | 5330 | 1 |
| 353 | 20230906 | 133700 | 4307798165 | 5310 | 5320 | 5320 | 5310 | 1380 |
| 354 | 20230906 | 133600 | 4300464115 | 5320 | 5300 | 5330 | 5290 | 1308 |
| 355 | 20230906 | 133500 | 4293516115 | 5300 | 5310 | 5330 | 5300 | 1945 |
| 356 | 20230906 | 133400 | 4283188405 | 5310 | 5310 | 5310 | 5310 | 156 |
| 357 | 20230906 | 133300 | 4282360045 | 5310 | 5320 | 5320 | 5310 | 114 |
| 358 | 20230906 | 133200 | 4281753745 | 5330 | 5330 | 5330 | 5330 | 17 |
| 359 | 20230906 | 133100 | 4281663135 | 5330 | 5340 | 5340 | 5330 | 109 |
| 360 | 20230906 | 133000 | 4281082075 | 5320 | 5280 | 5320 | 5270 | 3446 |
| 361 | 20230906 | 132900 | 4262821495 | 5270 | 5280 | 5280 | 5270 | 5195 |
| 362 | 20230906 | 132800 | 4235441745 | 5280 | 5290 | 5290 | 5270 | 2054 |
| 363 | 20230906 | 132700 | 4224608275 | 5280 | 5300 | 5310 | 5280 | 518 |
| 364 | 20230906 | 132600 | 4221865745 | 5300 | 5280 | 5370 | 5280 | 3056 |
| 365 | 20230906 | 132500 | 4205598005 | 5300 | 5310 | 5310 | 5280 | 3386 |
| 366 | 20230906 | 132400 | 4187668435 | 5320 | 5330 | 5330 | 5300 | 1516 |
| 367 | 20230906 | 132300 | 4179604125 | 5320 | 5320 | 5330 | 5310 | 809 |
| 368 | 20230906 | 132200 | 4175303425 | 5320 | 5310 | 5330 | 5310 | 196 |
| 369 | 20230906 | 132100 | 4174261205 | 5320 | 5300 | 5320 | 5300 | 1045 |
| 370 | 20230906 | 132000 | 4168718055 | 5300 | 5320 | 5320 | 5280 | 2465 |
| 371 | 20230906 | 131900 | 4155672445 | 5330 | 5340 | 5340 | 5280 | 8187 |
| 372 | 20230906 | 131800 | 4112284925 | 5340 | 5350 | 5370 | 5310 | 5399 |
| 373 | 20230906 | 131700 | 4083429485 | 5370 | 5430 | 5430 | 5350 | 11125 |
| 374 | 20230906 | 131600 | 4023399235 | 5390 | 5300 | 5440 | 5300 | 30213 |
| 375 | 20230906 | 131500 | 3860395915 | 5290 | 5340 | 5340 | 5290 | 3549 |
| 376 | 20230906 | 131400 | 3841507705 | 5340 | 5340 | 5350 | 5320 | 3095 |
| 377 | 20230906 | 131300 | 3825000785 | 5330 | 5360 | 5360 | 5330 | 3996 |
| 378 | 20230906 | 131200 | 3803665595 | 5360 | 5380 | 5380 | 5350 | 2694 |
| 379 | 20230906 | 131100 | 3789187805 | 5380 | 5390 | 5390 | 5360 | 4393 |
| 380 | 20230906 | 131000 | 3765594905 | 5390 | 5350 | 5390 | 5350 | 8564 |
| 381 | 20230906 | 130900 | 3719548765 | 5340 | 5320 | 5350 | 5320 | 4839 |
| 382 | 20230906 | 130800 | 3693749035 | 5310 | 5300 | 5310 | 5290 | 1313 |
| 383 | 20230906 | 130700 | 3686784485 | 5310 | 5290 | 5310 | 5290 | 1472 |
| 384 | 20230906 | 130600 | 3678975775 | 5300 | 5290 | 5310 | 5250 | 5993 |
| 385 | 20230906 | 130500 | 3647376555 | 5280 | 5300 | 5320 | 5280 | 1923 |
| 386 | 20230906 | 130400 | 3637200495 | 5290 | 5310 | 5310 | 5260 | 4283 |
| 387 | 20230906 | 130300 | 3614568045 | 5330 | 5320 | 5340 | 5280 | 2035 |
| 388 | 20230906 | 130200 | 3603741835 | 5340 | 5320 | 5350 | 5210 | 19758 |
| 389 | 20230906 | 130100 | 3499680605 | 5320 | 5320 | 5340 | 5280 | 5107 |
| 390 | 20230906 | 130000 | 3472555495 | 5300 | 5350 | 5350 | 5260 | 6102 |
| 391 | 20230906 | 125900 | 3440090325 | 5340 | 5390 | 5400 | 5340 | 9789 |
| 392 | 20230906 | 125800 | 3387354705 | 5390 | 5380 | 5400 | 5370 | 11513 |
| 393 | 20230906 | 125700 | 3325309475 | 5370 | 5360 | 5390 | 5360 | 9999 |
| 394 | 20230906 | 125600 | 3271532675 | 5350 | 5360 | 5370 | 5340 | 5351 |
| 395 | 20230906 | 125500 | 3242860295 | 5360 | 5350 | 5400 | 5340 | 22631 |
| 396 | 20230906 | 125400 | 3121121195 | 5350 | 5350 | 5350 | 5310 | 8448 |
| 397 | 20230906 | 125300 | 3076133435 | 5340 | 5330 | 5380 | 5330 | 17055 |
| 398 | 20230906 | 125200 | 2984872405 | 5340 | 5260 | 5370 | 5250 | 11943 |
| 399 | 20230906 | 125100 | 2921570895 | 5260 | 5370 | 5390 | 5250 | 17123 |
| 400 | 20230906 | 125000 | 2830636845 | 5370 | 5290 | 5400 | 5290 | 42758 |
| 401 | 20230906 | 124900 | 2600870495 | 5290 | 5290 | 5310 | 5280 | 7153 |
| 402 | 20230906 | 124800 | 2563006425 | 5290 | 5280 | 5310 | 5260 | 8774 |
| 403 | 20230906 | 124700 | 2516694965 | 5290 | 5260 | 5300 | 5250 | 16611 |
| 404 | 20230906 | 124600 | 2428934755 | 5260 | 5230 | 5260 | 5210 | 4963 |
| 405 | 20230906 | 124500 | 2402954005 | 5240 | 5220 | 5240 | 5200 | 1448 |
| 406 | 20230906 | 124400 | 2395408825 | 5230 | 5210 | 5240 | 5210 | 715 |
| 407 | 20230906 | 124300 | 2391679905 | 5220 | 5220 | 5220 | 5190 | 2925 |
| 408 | 20230906 | 124200 | 2376456385 | 5230 | 5260 | 5280 | 5220 | 2544 |
| 409 | 20230906 | 124100 | 2363116905 | 5260 | 5220 | 5280 | 5210 | 9636 |
| 410 | 20230906 | 124000 | 2312551385 | 5230 | 5230 | 5260 | 5200 | 15770 |
| 411 | 20230906 | 123900 | 2230088195 | 5260 | 5230 | 5290 | 5200 | 30799 |
| 412 | 20230906 | 123800 | 2068616325 | 5210 | 5160 | 5370 | 5160 | 58559 |
| 413 | 20230906 | 123700 | 1760438435 | 5170 | 5140 | 5170 | 5130 | 2085 |
| 414 | 20230906 | 123600 | 1749688265 | 5150 | 5160 | 5160 | 5120 | 2306 |
| 415 | 20230906 | 123500 | 1737830505 | 5160 | 5170 | 5180 | 5160 | 1031 |
| 416 | 20230906 | 123400 | 1732495455 | 5160 | 5100 | 5160 | 5100 | 6132 |
| 417 | 20230906 | 123300 | 1700925095 | 5100 | 5090 | 5100 | 5090 | 747 |
| 418 | 20230906 | 123200 | 1697122565 | 5090 | 5100 | 5100 | 5090 | 3393 |
| 419 | 20230906 | 123100 | 1679822065 | 5110 | 5110 | 5110 | 5110 | 247 |
| 420 | 20230906 | 123000 | 1678559895 | 5100 | 5100 | 5100 | 5100 | 101 |
| 421 | 20230906 | 122900 | 1678044795 | 5100 | 5120 | 5120 | 5100 | 1413 |
| 422 | 20230906 | 122800 | 1670825275 | 5120 | 5100 | 5120 | 5100 | 40 |
| 423 | 20230906 | 122700 | 1670621085 | 5100 | 5090 | 5100 | 5090 | 317 |
| 424 | 20230906 | 122600 | 1669007385 | 5090 | 5110 | 5110 | 5090 | 1851 |
| 425 | 20230906 | 122500 | 1659576635 | 5120 | 5100 | 5120 | 5100 | 392 |
| 426 | 20230906 | 122400 | 1657575745 | 5090 | 5100 | 5130 | 5090 | 1461 |
| 427 | 20230906 | 122300 | 1650108805 | 5130 | 5170 | 5170 | 5100 | 7372 |
| 428 | 20230906 | 122200 | 1612296155 | 5160 | 5130 | 5170 | 5130 | 4558 |
| 429 | 20230906 | 122100 | 1588769865 | 5130 | 5150 | 5150 | 5130 | 570 |
| 430 | 20230906 | 122000 | 1585838765 | 5160 | 5150 | 5170 | 5140 | 2681 |
| 431 | 20230906 | 121900 | 1571992875 | 5150 | 5110 | 5150 | 5100 | 5685 |
| 432 | 20230906 | 121800 | 1542920925 | 5140 | 5150 | 5160 | 5110 | 3471 |
| 433 | 20230906 | 121700 | 1525070335 | 5160 | 5130 | 5160 | 5130 | 8419 |
| 434 | 20230906 | 121600 | 1481750775 | 5120 | 5090 | 5130 | 5090 | 4290 |
| 435 | 20230906 | 121500 | 1459831925 | 5110 | 5120 | 5120 | 5080 | 2047 |
| 436 | 20230906 | 121400 | 1449403925 | 5120 | 5100 | 5120 | 5100 | 2030 |
| 437 | 20230906 | 121300 | 1439035725 | 5090 | 5110 | 5110 | 5090 | 945 |
| 438 | 20230906 | 121200 | 1434216825 | 5120 | 5110 | 5130 | 5110 | 1422 |
| 439 | 20230906 | 121100 | 1426937375 | 5110 | 5100 | 5120 | 5050 | 3248 |
| 440 | 20230906 | 121000 | 1410372495 | 5100 | 5090 | 5110 | 5070 | 5110 |
| 441 | 20230906 | 120900 | 1384334005 | 5070 | 5100 | 5100 | 5070 | 2737 |
| 442 | 20230906 | 120800 | 1370411705 | 5100 | 5060 | 5100 | 5060 | 3635 |
| 443 | 20230906 | 120700 | 1351903465 | 5060 | 5060 | 5060 | 5050 | 1247 |
| 444 | 20230906 | 120600 | 1345601135 | 5060 | 5040 | 5080 | 5040 | 1677 |
| 445 | 20230906 | 120500 | 1337104995 | 5030 | 5050 | 5060 | 5030 | 2958 |
| 446 | 20230906 | 120400 | 1322197825 | 5040 | 5040 | 5050 | 5030 | 2252 |
| 447 | 20230906 | 120300 | 1310851915 | 5050 | 5090 | 5100 | 5050 | 4629 |
| 448 | 20230906 | 120200 | 1287284815 | 5090 | 5030 | 5090 | 5030 | 11048 |
| 449 | 20230906 | 120100 | 1231333815 | 5030 | 5020 | 5030 | 5020 | 3799 |
| 450 | 20230906 | 120000 | 1212247905 | 5020 | 5020 | 5030 | 5020 | 1123 |
| 451 | 20230906 | 115900 | 1206610245 | 5020 | 5010 | 5020 | 5000 | 3686 |
| 452 | 20230906 | 115800 | 1188124545 | 5010 | 5010 | 5020 | 5010 | 2500 |
| 453 | 20230906 | 115700 | 1175576545 | 5010 | 4970 | 5010 | 4970 | 12275 |
| 454 | 20230906 | 115600 | 1114297160 | 4970 | 4975 | 4975 | 4970 | 73 |
| 455 | 20230906 | 115500 | 1113934065 | 4970 | 4970 | 4970 | 4970 | 1 |
| 456 | 20230906 | 115400 | 1113929095 | 4965 | 4965 | 4965 | 4965 | 101 |
| 457 | 20230906 | 115300 | 1113427630 | 4965 | 4975 | 4975 | 4965 | 1198 |
| 458 | 20230906 | 115200 | 1107472125 | 4975 | 4975 | 4975 | 4975 | 445 |
| 459 | 20230906 | 115100 | 1105258250 | 4980 | 4980 | 4980 | 4980 | 118 |
| 460 | 20230906 | 115000 | 1104670610 | 4980 | 4990 | 4990 | 4980 | 1506 |
| 461 | 20230906 | 114900 | 1097160370 | 4990 | 4980 | 4990 | 4980 | 1681 |
| 462 | 20230906 | 114800 | 1088779850 | 4980 | 4975 | 4980 | 4975 | 2173 |
| 463 | 20230906 | 114700 | 1077961295 | 4975 | 4965 | 4975 | 4965 | 2104 |
| 464 | 20230906 | 114600 | 1067503630 | 4965 | 4960 | 4965 | 4960 | 2710 |
| 465 | 20230906 | 114500 | 1054059450 | 4960 | 4960 | 4960 | 4960 | 0 |
| 466 | 20230906 | 114400 | 1054059450 | 4960 | 4960 | 4965 | 4960 | 204 |
| 467 | 20230906 | 114300 | 1053047010 | 4960 | 4945 | 4960 | 4945 | 1881 |
| 468 | 20230906 | 114200 | 1043726675 | 4940 | 4950 | 4955 | 4940 | 1342 |
| 469 | 20230906 | 114100 | 1037090475 | 4950 | 4940 | 4950 | 4940 | 389 |
| 470 | 20230906 | 114000 | 1035166510 | 4940 | 4935 | 4940 | 4925 | 191 |
| 471 | 20230906 | 113900 | 1034225805 | 4930 | 4930 | 4930 | 4930 | 56 |
| 472 | 20230906 | 113800 | 1033949725 | 4915 | 4920 | 4920 | 4915 | 496 |
| 473 | 20230906 | 113700 | 1031511875 | 4930 | 4945 | 4945 | 4930 | 154 |
| 474 | 20230906 | 113600 | 1030751005 | 4945 | 4935 | 4945 | 4935 | 500 |
| 475 | 20230906 | 113500 | 1028281710 | 4935 | 4925 | 4935 | 4925 | 409 |
| 476 | 20230906 | 113400 | 1026265875 | 4920 | 4920 | 4920 | 4920 | 212 |
| 477 | 20230906 | 113300 | 1025222835 | 4920 | 4920 | 4920 | 4920 | 0 |
| 478 | 20230906 | 113200 | 1025222835 | 4920 | 4920 | 4920 | 4920 | 0 |
| 479 | 20230906 | 113100 | 1025222835 | 4920 | 4920 | 4920 | 4920 | 500 |
| 480 | 20230906 | 113000 | 1022762835 | 4920 | 4920 | 4920 | 4920 | 5 |
| 481 | 20230906 | 112900 | 1022738235 | 4920 | 4920 | 4920 | 4920 | 5 |
| 482 | 20230906 | 112800 | 1022713635 | 4925 | 4900 | 4925 | 4900 | 856 |
| 483 | 20230906 | 112700 | 1018508800 | 4920 | 4920 | 4920 | 4920 | 0 |
| 484 | 20230906 | 112600 | 1018508800 | 4920 | 4920 | 4920 | 4920 | 1 |
| 485 | 20230906 | 112500 | 1018503880 | 4895 | 4905 | 4905 | 4895 | 1078 |
| 486 | 20230906 | 112400 | 1013223715 | 4925 | 4905 | 4925 | 4905 | 201 |
| 487 | 20230906 | 112300 | 1012237790 | 4905 | 4905 | 4905 | 4905 | 0 |
| 488 | 20230906 | 112200 | 1012237790 | 4905 | 4905 | 4905 | 4905 | 50 |
| 489 | 20230906 | 112100 | 1011992540 | 4925 | 4925 | 4925 | 4925 | 0 |
| 490 | 20230906 | 112000 | 1011992540 | 4925 | 4925 | 4925 | 4925 | 0 |
| 491 | 20230906 | 111900 | 1011992540 | 4925 | 4920 | 4925 | 4920 | 500 |
| 492 | 20230906 | 111800 | 1009531855 | 4920 | 4920 | 4920 | 4920 | 0 |
| 493 | 20230906 | 111700 | 1009531855 | 4920 | 4920 | 4920 | 4920 | 0 |
| 494 | 20230906 | 111600 | 1009531855 | 4920 | 4920 | 4920 | 4920 | 2 |
| 495 | 20230906 | 111500 | 1009522015 | 4925 | 4925 | 4925 | 4925 | 2 |
| 496 | 20230906 | 111400 | 1009512165 | 4930 | 4930 | 4930 | 4930 | 0 |
| 497 | 20230906 | 111300 | 1009512165 | 4930 | 4895 | 4930 | 4895 | 38 |
| 498 | 20230906 | 111200 | 1009326105 | 4915 | 4920 | 4930 | 4915 | 1161 |
| 499 | 20230906 | 111100 | 1003606335 | 4895 | 4920 | 4920 | 4895 | 1965 |
| 500 | 20230906 | 111000 | 993967360 | 4925 | 4915 | 4925 | 4915 | 22 |
| 501 | 20230906 | 110900 | 993859165 | 4910 | 4925 | 4925 | 4910 | 289 |
| 502 | 20230906 | 110800 | 992435990 | 4925 | 4925 | 4925 | 4925 | 0 |
| 503 | 20230906 | 110700 | 992435990 | 4925 | 4925 | 4925 | 4925 | 1 |
| 504 | 20230906 | 110600 | 992431065 | 4905 | 4910 | 4910 | 4905 | 127 |
| 505 | 20230906 | 110500 | 991807520 | 4910 | 4915 | 4915 | 4910 | 211 |
| 506 | 20230906 | 110400 | 990771505 | 4910 | 4910 | 4910 | 4910 | 43 |
| 507 | 20230906 | 110300 | 990560375 | 4910 | 4910 | 4920 | 4895 | 1204 |
| 508 | 20230906 | 110200 | 984653225 | 4910 | 4895 | 4910 | 4895 | 403 |
| 509 | 20230906 | 110100 | 982676460 | 4900 | 4905 | 4905 | 4900 | 3211 |
| 510 | 20230906 | 110000 | 966941315 | 4905 | 4905 | 4905 | 4905 | 1 |
| 511 | 20230906 | 105900 | 966936410 | 4905 | 4910 | 4910 | 4905 | 851 |
| 512 | 20230906 | 105800 | 962760050 | 4910 | 4910 | 4910 | 4910 | 46 |
| 513 | 20230906 | 105700 | 962534190 | 4910 | 4910 | 4910 | 4910 | 283 |
| 514 | 20230906 | 105600 | 961144660 | 4910 | 4915 | 4925 | 4910 | 980 |
| 515 | 20230906 | 105500 | 956323110 | 4930 | 4910 | 4930 | 4910 | 301 |
| 516 | 20230906 | 105400 | 954845180 | 4910 | 4910 | 4910 | 4910 | 150 |
| 517 | 20230906 | 105300 | 954108680 | 4910 | 4910 | 4910 | 4910 | 83 |
| 518 | 20230906 | 105200 | 953701150 | 4930 | 4910 | 4930 | 4910 | 82 |
| 519 | 20230906 | 105100 | 953298150 | 4910 | 4905 | 4910 | 4905 | 299 |
| 520 | 20230906 | 105000 | 951830545 | 4910 | 4915 | 4915 | 4900 | 111 |
| 521 | 20230906 | 104900 | 951285015 | 4915 | 4905 | 4915 | 4905 | 303 |
| 522 | 20230906 | 104800 | 949796755 | 4900 | 4900 | 4900 | 4900 | 1 |
| 523 | 20230906 | 104700 | 949791855 | 4900 | 4905 | 4905 | 4900 | 15 |
| 524 | 20230906 | 104600 | 949718320 | 4900 | 4900 | 4900 | 4895 | 17 |
| 525 | 20230906 | 104500 | 949635060 | 4905 | 4895 | 4905 | 4895 | 206 |
| 526 | 20230906 | 104400 | 948624680 | 4895 | 4900 | 4900 | 4895 | 42 |
| 527 | 20230906 | 104300 | 948419025 | 4905 | 4905 | 4905 | 4905 | 109 |
| 528 | 20230906 | 104200 | 947884380 | 4895 | 4900 | 4900 | 4895 | 683 |
| 529 | 20230906 | 104100 | 944537780 | 4900 | 4900 | 4905 | 4900 | 194 |
| 530 | 20230906 | 104000 | 943587175 | 4900 | 4900 | 4900 | 4900 | 110 |
| 531 | 20230906 | 103900 | 943048175 | 4900 | 4900 | 4900 | 4900 | 10 |
| 532 | 20230906 | 103800 | 942999175 | 4900 | 4900 | 4900 | 4900 | 180 |
| 533 | 20230906 | 103700 | 942117175 | 4900 | 4895 | 4900 | 4895 | 11 |
| 534 | 20230906 | 103600 | 942063280 | 4895 | 4895 | 4895 | 4895 | 1 |
| 535 | 20230906 | 103500 | 942058385 | 4895 | 4895 | 4895 | 4895 | 661 |
| 536 | 20230906 | 103400 | 938822790 | 4900 | 4900 | 4900 | 4900 | 140 |
| 537 | 20230906 | 103300 | 938136790 | 4900 | 4910 | 4910 | 4900 | 885 |
| 538 | 20230906 | 103200 | 933799175 | 4915 | 4925 | 4925 | 4895 | 1671 |
| 539 | 20230906 | 103100 | 925599870 | 4930 | 4900 | 4930 | 4900 | 446 |
| 540 | 20230906 | 103000 | 923409445 | 4900 | 4885 | 4900 | 4885 | 3262 |
| 541 | 20230906 | 102900 | 907444000 | 4885 | 4880 | 4890 | 4880 | 809 |
| 542 | 20230906 | 102800 | 903491630 | 4880 | 4880 | 4880 | 4880 | 783 |
| 543 | 20230906 | 102700 | 899670590 | 4880 | 4880 | 4880 | 4880 | 0 |
| 544 | 20230906 | 102600 | 899670590 | 4880 | 4880 | 4880 | 4880 | 40 |
| 545 | 20230906 | 102500 | 899475390 | 4880 | 4875 | 4880 | 4875 | 917 |
| 546 | 20230906 | 102400 | 895000645 | 4875 | 4870 | 4875 | 4870 | 108 |
| 547 | 20230906 | 102300 | 894474655 | 4880 | 4890 | 4890 | 4865 | 218 |
| 548 | 20230906 | 102200 | 893410495 | 4880 | 4895 | 4895 | 4880 | 519 |
| 549 | 20230906 | 102100 | 890873890 | 4895 | 4865 | 4900 | 4855 | 5512 |
| 550 | 20230906 | 102000 | 864002355 | 4865 | 4855 | 4865 | 4855 | 1218 |
| 551 | 20230906 | 101900 | 858088955 | 4850 | 4845 | 4850 | 4845 | 429 |
| 552 | 20230906 | 101800 | 856010070 | 4845 | 4850 | 4850 | 4840 | 1402 |
| 553 | 20230906 | 101700 | 849217730 | 4845 | 4855 | 4855 | 4845 | 86 |
| 554 | 20230906 | 101600 | 848800920 | 4845 | 4845 | 4845 | 4840 | 676 |
| 555 | 20230906 | 101500 | 845525850 | 4840 | 4840 | 4845 | 4840 | 1561 |
| 556 | 20230906 | 101400 | 837968180 | 4840 | 4845 | 4845 | 4840 | 734 |
| 557 | 20230906 | 101300 | 834413030 | 4845 | 4855 | 4860 | 4845 | 4349 |
| 558 | 20230906 | 101200 | 813330410 | 4855 | 4860 | 4860 | 4855 | 562 |
| 559 | 20230906 | 101100 | 810600765 | 4860 | 4865 | 4865 | 4860 | 905 |
| 560 | 20230906 | 101000 | 806200810 | 4865 | 4865 | 4865 | 4865 | 420 |
| 561 | 20230906 | 100900 | 804157510 | 4865 | 4870 | 4870 | 4865 | 1563 |
| 562 | 20230906 | 100800 | 796550240 | 4870 | 4870 | 4870 | 4870 | 641 |
| 563 | 20230906 | 100700 | 793428570 | 4880 | 4875 | 4880 | 4875 | 1056 |
| 564 | 20230906 | 100600 | 788280555 | 4880 | 4880 | 4880 | 4875 | 36 |
| 565 | 20230906 | 100500 | 788105040 | 4875 | 4880 | 4880 | 4870 | 231 |
| 566 | 20230906 | 100400 | 786978925 | 4880 | 4875 | 4880 | 4875 | 679 |
| 567 | 20230906 | 100300 | 783668735 | 4880 | 4880 | 4880 | 4875 | 154 |
| 568 | 20230906 | 100200 | 782917680 | 4880 | 4880 | 4890 | 4870 | 1661 |
| 569 | 20230906 | 100100 | 774813045 | 4880 | 4855 | 4885 | 4850 | 1040 |
| 570 | 20230906 | 100000 | 769766345 | 4885 | 4870 | 4885 | 4855 | 1633 |
| 571 | 20230906 | 095900 | 761829635 | 4865 | 4860 | 4865 | 4845 | 2777 |
| 572 | 20230906 | 095800 | 748351245 | 4860 | 4870 | 4870 | 4860 | 824 |
| 573 | 20230906 | 095700 | 744345465 | 4870 | 4870 | 4870 | 4870 | 142 |
| 574 | 20230906 | 095600 | 743653925 | 4890 | 4850 | 4890 | 4835 | 11095 |
| 575 | 20230906 | 095500 | 689833370 | 4855 | 4865 | 4865 | 4855 | 5417 |
| 576 | 20230906 | 095400 | 663510850 | 4865 | 4865 | 4865 | 4865 | 350 |
| 577 | 20230906 | 095300 | 661808100 | 4875 | 4875 | 4875 | 4865 | 1013 |
| 578 | 20230906 | 095200 | 656877965 | 4865 | 4870 | 4880 | 4865 | 2359 |
| 579 | 20230906 | 095100 | 645398465 | 4870 | 4865 | 4875 | 4865 | 1363 |
| 580 | 20230906 | 095000 | 638764840 | 4865 | 4865 | 4865 | 4865 | 1144 |
| 581 | 20230906 | 094900 | 633199280 | 4865 | 4880 | 4880 | 4865 | 102 |
| 582 | 20230906 | 094800 | 632703020 | 4860 | 4870 | 4890 | 4860 | 2963 |
| 583 | 20230906 | 094700 | 618286160 | 4890 | 4885 | 4890 | 4870 | 4873 |
| 584 | 20230906 | 094600 | 594528785 | 4890 | 4885 | 4890 | 4880 | 1314 |
| 585 | 20230906 | 094500 | 588109140 | 4875 | 4870 | 4885 | 4870 | 75 |
| 586 | 20230906 | 094400 | 587743500 | 4890 | 4865 | 4890 | 4865 | 2062 |
| 587 | 20230906 | 094300 | 577705890 | 4865 | 4875 | 4875 | 4865 | 2438 |
| 588 | 20230906 | 094200 | 565833370 | 4880 | 4890 | 4890 | 4875 | 3749 |
| 589 | 20230906 | 094100 | 547535260 | 4890 | 4900 | 4900 | 4885 | 1980 |
| 590 | 20230906 | 094000 | 537855755 | 4900 | 4890 | 4900 | 4890 | 1308 |
| 591 | 20230906 | 093900 | 531455595 | 4900 | 4885 | 4900 | 4880 | 1964 |
| 592 | 20230906 | 093800 | 521860605 | 4885 | 4895 | 4895 | 4870 | 8738 |
| 593 | 20230906 | 093700 | 479242835 | 4895 | 4900 | 4905 | 4895 | 3679 |
| 594 | 20230906 | 093600 | 461220425 | 4900 | 4905 | 4905 | 4900 | 3392 |
| 595 | 20230906 | 093500 | 444596170 | 4905 | 4905 | 4925 | 4900 | 2056 |
| 596 | 20230906 | 093400 | 434499765 | 4905 | 4905 | 4920 | 4890 | 6400 |
| 597 | 20230906 | 093300 | 403166945 | 4905 | 4945 | 4945 | 4900 | 13299 |
| 598 | 20230906 | 093200 | 337836090 | 4945 | 4950 | 4950 | 4940 | 4265 |
| 599 | 20230906 | 093100 | 316760765 | 4950 | 4965 | 4965 | 4945 | 4881 |
| 600 | 20230906 | 093000 | 292585060 | 4965 | 4970 | 4970 | 4960 | 654 |
| 601 | 20230906 | 092900 | 289339070 | 4970 | 4970 | 4985 | 4970 | 1049 |
| 602 | 20230906 | 092800 | 284125525 | 4970 | 4990 | 4990 | 4970 | 3325 |
| 603 | 20230906 | 092700 | 267554150 | 4990 | 5000 | 5000 | 4985 | 2525 |
| 604 | 20230906 | 092600 | 254956420 | 4995 | 5000 | 5000 | 4995 | 379 |
| 605 | 20230906 | 092500 | 253061670 | 5020 | 5020 | 5020 | 5000 | 92 |
| 606 | 20230906 | 092400 | 252601010 | 5000 | 5000 | 5030 | 5000 | 410 |
| 607 | 20230906 | 092300 | 250545760 | 5030 | 4985 | 5030 | 4985 | 773 |
| 608 | 20230906 | 092200 | 246680445 | 4985 | 4985 | 4995 | 4975 | 1681 |
| 609 | 20230906 | 092100 | 238306090 | 4980 | 4975 | 4985 | 4970 | 555 |
| 610 | 20230906 | 092000 | 235544410 | 4975 | 4965 | 4980 | 4960 | 1364 |
| 611 | 20230906 | 091900 | 228777045 | 4980 | 4985 | 4985 | 4965 | 747 |
| 612 | 20230906 | 091800 | 225065710 | 4965 | 4985 | 4985 | 4960 | 2485 |
| 613 | 20230906 | 091700 | 212702520 | 4980 | 4995 | 4995 | 4980 | 3608 |
| 614 | 20230906 | 091600 | 194709995 | 4995 | 5010 | 5020 | 4995 | 4029 |
| 615 | 20230906 | 091500 | 174565580 | 5010 | 5000 | 5030 | 5000 | 1069 |
| 616 | 20230906 | 091400 | 169213590 | 5030 | 5030 | 5040 | 5010 | 3137 |
| 617 | 20230906 | 091300 | 153494600 | 5020 | 5040 | 5040 | 5020 | 393 |
| 618 | 20230906 | 091200 | 151520360 | 5040 | 5040 | 5040 | 5020 | 216 |
| 619 | 20230906 | 091100 | 150435200 | 5050 | 5040 | 5050 | 5000 | 5803 |
| 620 | 20230906 | 091000 | 121341470 | 5040 | 5010 | 5040 | 5010 | 596 |
| 621 | 20230906 | 090900 | 118355390 | 5040 | 5050 | 5050 | 5010 | 3087 |
| 622 | 20230906 | 090800 | 102838530 | 5050 | 5030 | 5050 | 5020 | 2766 |
| 623 | 20230906 | 090700 | 88923780 | 5020 | 5020 | 5030 | 5010 | 1055 |
| 624 | 20230906 | 090600 | 83628460 | 5020 | 5020 | 5030 | 5020 | 983 |
| 625 | 20230906 | 090500 | 78691020 | 5020 | 5050 | 5050 | 5020 | 1210 |
| 626 | 20230906 | 090400 | 72605190 | 5040 | 5070 | 5070 | 5040 | 1132 |
| 627 | 20230906 | 090300 | 66889780 | 5070 | 5060 | 5080 | 5050 | 2537 |
| 628 | 20230906 | 090200 | 54035550 | 5050 | 5060 | 5060 | 5020 | 3081 |
| 629 | 20230906 | 090100 | 38498690 | 5060 | 5020 | 5070 | 5020 | 2934 |
| 630 | 20230906 | 090000 | 23730000 | 5020 | 5030 | 5030 | 5020 | 4124 |