31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 192100 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 23939 |
| 3 | 20230912 | 192000 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 4 | 20230912 | 191900 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 5 | 20230912 | 191800 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 6 | 20230912 | 191700 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 7 | 20230912 | 191600 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 8 | 20230912 | 191500 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 9 | 20230912 | 191400 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 10 | 20230912 | 191300 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 11 | 20230912 | 191200 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 12 | 20230912 | 191100 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 13 | 20230912 | 191000 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 14 | 20230912 | 190900 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 15 | 20230912 | 190800 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 16 | 20230912 | 190700 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 17 | 20230912 | 190600 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 18 | 20230912 | 190500 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 19 | 20230912 | 190400 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 20 | 20230912 | 190300 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 21 | 20230912 | 190200 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 22 | 20230912 | 190100 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 23 | 20230912 | 190000 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 24 | 20230912 | 185900 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 25 | 20230912 | 185800 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 26 | 20230912 | 185700 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 27 | 20230912 | 185600 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 28 | 20230912 | 185500 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 29 | 20230912 | 185400 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 30 | 20230912 | 185300 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 31 | 20230912 | 185200 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 32 | 20230912 | 185100 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 23939 |
| 33 | 20230912 | 185000 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 34 | 20230912 | 184900 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 35 | 20230912 | 184800 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 36 | 20230912 | 184700 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 37 | 20230912 | 184600 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 38 | 20230912 | 184500 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 39 | 20230912 | 184400 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 40 | 20230912 | 184300 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 41 | 20230912 | 184200 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 42 | 20230912 | 184100 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 43 | 20230912 | 184000 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 44 | 20230912 | 183900 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 45 | 20230912 | 183800 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 46 | 20230912 | 183700 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 47 | 20230912 | 183600 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 48 | 20230912 | 183500 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 49 | 20230912 | 183400 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 50 | 20230912 | 183300 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 51 | 20230912 | 183200 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 52 | 20230912 | 183100 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 53 | 20230912 | 183000 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 54 | 20230912 | 182900 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 55 | 20230912 | 182800 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 56 | 20230912 | 182700 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 57 | 20230912 | 182600 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 58 | 20230912 | 182500 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 59 | 20230912 | 182400 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 60 | 20230912 | 182300 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 61 | 20230912 | 182200 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 62 | 20230912 | 182100 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 23939 |
| 63 | 20230912 | 182000 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 64 | 20230912 | 181900 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 65 | 20230912 | 181800 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 66 | 20230912 | 181700 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 67 | 20230912 | 181600 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 68 | 20230912 | 181500 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 69 | 20230912 | 181400 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 70 | 20230912 | 181300 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 71 | 20230912 | 181200 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 72 | 20230912 | 181100 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 73 | 20230912 | 181000 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 74 | 20230912 | 180900 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 75 | 20230912 | 180800 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 76 | 20230912 | 180700 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 77 | 20230912 | 180600 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 78 | 20230912 | 180500 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 79 | 20230912 | 180400 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 80 | 20230912 | 180300 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 81 | 20230912 | 180200 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 82 | 20230912 | 180100 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 83 | 20230912 | 180000 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 84 | 20230912 | 175900 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 85 | 20230912 | 175800 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 86 | 20230912 | 175700 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 87 | 20230912 | 175600 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 88 | 20230912 | 175500 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 89 | 20230912 | 175400 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 90 | 20230912 | 175300 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 91 | 20230912 | 175200 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 92 | 20230912 | 175100 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 23939 |
| 93 | 20230912 | 175000 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 94 | 20230912 | 174900 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 95 | 20230912 | 174800 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 96 | 20230912 | 174700 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 97 | 20230912 | 174600 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 98 | 20230912 | 174500 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 99 | 20230912 | 174400 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 100 | 20230912 | 174300 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 101 | 20230912 | 174200 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 102 | 20230912 | 174100 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 103 | 20230912 | 174000 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 104 | 20230912 | 173900 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 105 | 20230912 | 173800 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 106 | 20230912 | 173700 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 107 | 20230912 | 173600 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 108 | 20230912 | 173500 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 109 | 20230912 | 173400 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 110 | 20230912 | 173300 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 111 | 20230912 | 173200 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 112 | 20230912 | 173100 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 113 | 20230912 | 173000 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 114 | 20230912 | 172900 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 115 | 20230912 | 172800 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 116 | 20230912 | 172700 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 117 | 20230912 | 172600 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 118 | 20230912 | 172500 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 119 | 20230912 | 172400 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 120 | 20230912 | 172300 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 121 | 20230912 | 172200 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 122 | 20230912 | 172100 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 23939 |
| 123 | 20230912 | 172000 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 124 | 20230912 | 171900 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 125 | 20230912 | 171800 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 126 | 20230912 | 171700 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 127 | 20230912 | 171600 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 128 | 20230912 | 171500 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 129 | 20230912 | 171400 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 130 | 20230912 | 171300 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 131 | 20230912 | 171200 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 132 | 20230912 | 171100 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 133 | 20230912 | 171000 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 134 | 20230912 | 170900 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 135 | 20230912 | 170800 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 136 | 20230912 | 170700 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 137 | 20230912 | 170600 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 138 | 20230912 | 170500 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 139 | 20230912 | 170400 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 140 | 20230912 | 170300 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 141 | 20230912 | 170200 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 142 | 20230912 | 170100 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 143 | 20230912 | 170000 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 144 | 20230912 | 165900 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 145 | 20230912 | 165800 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 146 | 20230912 | 165700 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 147 | 20230912 | 165600 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 148 | 20230912 | 165500 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 149 | 20230912 | 165400 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 150 | 20230912 | 165300 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 151 | 20230912 | 165200 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 152 | 20230912 | 165100 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 23939 |
| 153 | 20230912 | 165000 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 154 | 20230912 | 164900 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 155 | 20230912 | 164800 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 156 | 20230912 | 164700 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 157 | 20230912 | 164600 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 158 | 20230912 | 164500 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 159 | 20230912 | 164400 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 160 | 20230912 | 164300 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 161 | 20230912 | 164200 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 162 | 20230912 | 164100 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 163 | 20230912 | 164000 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 164 | 20230912 | 163900 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 165 | 20230912 | 163800 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 166 | 20230912 | 163700 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 167 | 20230912 | 163600 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 168 | 20230912 | 163500 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 169 | 20230912 | 163400 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 170 | 20230912 | 163300 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 171 | 20230912 | 163200 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 172 | 20230912 | 163100 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 173 | 20230912 | 163000 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 174 | 20230912 | 162900 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 175 | 20230912 | 162800 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 176 | 20230912 | 162700 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 177 | 20230912 | 162600 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 178 | 20230912 | 162500 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 179 | 20230912 | 162400 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 180 | 20230912 | 162300 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 181 | 20230912 | 162200 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 182 | 20230912 | 162100 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 23939 |
| 183 | 20230912 | 162000 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 184 | 20230912 | 161900 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 185 | 20230912 | 161800 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 186 | 20230912 | 161700 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 187 | 20230912 | 161600 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 188 | 20230912 | 161500 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 189 | 20230912 | 161400 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 190 | 20230912 | 161300 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 191 | 20230912 | 161200 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 192 | 20230912 | 161100 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 193 | 20230912 | 161000 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 194 | 20230912 | 160900 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 195 | 20230912 | 160800 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 196 | 20230912 | 160700 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 197 | 20230912 | 160600 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 198 | 20230912 | 160500 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 199 | 20230912 | 160400 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 200 | 20230912 | 160300 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 201 | 20230912 | 160200 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 202 | 20230912 | 160100 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 203 | 20230912 | 160000 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 204 | 20230912 | 155900 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 205 | 20230912 | 155800 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 206 | 20230912 | 155700 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 207 | 20230912 | 155600 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 208 | 20230912 | 155500 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 209 | 20230912 | 155400 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 210 | 20230912 | 155300 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 211 | 20230912 | 155200 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 212 | 20230912 | 155100 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 23939 |
| 213 | 20230912 | 155000 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 214 | 20230912 | 154900 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 215 | 20230912 | 154800 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 216 | 20230912 | 154700 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 217 | 20230912 | 154600 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 218 | 20230912 | 154500 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 219 | 20230912 | 154400 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 220 | 20230912 | 154300 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 221 | 20230912 | 154200 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 222 | 20230912 | 154100 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 223 | 20230912 | 154000 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 224 | 20230912 | 153900 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 225 | 20230912 | 153800 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 226 | 20230912 | 153700 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 227 | 20230912 | 153600 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 228 | 20230912 | 153500 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 229 | 20230912 | 153400 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 230 | 20230912 | 153300 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 231 | 20230912 | 153200 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 232 | 20230912 | 153100 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 233 | 20230912 | 153000 | 8412382980 | 5300 | 5300 | 5300 | 5300 | 23939 |
| 234 | 20230912 | 152900 | 8285506280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 235 | 20230912 | 152800 | 8285506280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 236 | 20230912 | 152700 | 8285506280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 237 | 20230912 | 152600 | 8285506280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 238 | 20230912 | 152500 | 8285506280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 239 | 20230912 | 152400 | 8285506280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 240 | 20230912 | 152300 | 8285506280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 241 | 20230912 | 152200 | 8285506280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 242 | 20230912 | 152100 | 8285506280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 243 | 20230912 | 152000 | 8285506280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 244 | 20230912 | 151900 | 8285506280 | 5270 | 5270 | 5290 | 5260 | 11493 |
| 245 | 20230912 | 151800 | 8224891400 | 5280 | 5280 | 5290 | 5270 | 3509 |
| 246 | 20230912 | 151700 | 8206367770 | 5290 | 5270 | 5290 | 5270 | 5377 |
| 247 | 20230912 | 151600 | 8177981310 | 5280 | 5270 | 5290 | 5260 | 7584 |
| 248 | 20230912 | 151500 | 8137991060 | 5290 | 5250 | 5290 | 5240 | 10999 |
| 249 | 20230912 | 151400 | 8080070570 | 5270 | 5270 | 5280 | 5240 | 24736 |
| 250 | 20230912 | 151300 | 7950210510 | 5270 | 5280 | 5300 | 5270 | 7181 |
| 251 | 20230912 | 151200 | 7912284630 | 5290 | 5250 | 5310 | 5250 | 7555 |
| 252 | 20230912 | 151100 | 7872521450 | 5250 | 5270 | 5290 | 5250 | 20223 |
| 253 | 20230912 | 151000 | 7766250880 | 5270 | 5330 | 5340 | 5260 | 18334 |
| 254 | 20230912 | 150900 | 7669195890 | 5340 | 5300 | 5340 | 5290 | 17532 |
| 255 | 20230912 | 150800 | 7576012040 | 5300 | 5280 | 5310 | 5240 | 39556 |
| 256 | 20230912 | 150700 | 7367618930 | 5280 | 5370 | 5380 | 5240 | 76981 |
| 257 | 20230912 | 150600 | 6960169550 | 5370 | 5600 | 5610 | 5290 | 175438 |
| 258 | 20230912 | 150500 | 6011688480 | 5600 | 5730 | 5780 | 5600 | 207440 |
| 259 | 20230912 | 150400 | 4827169560 | 5700 | 5640 | 5750 | 5510 | 288998 |
| 260 | 20230912 | 150300 | 3191713870 | 5610 | 5250 | 5700 | 5250 | 212517 |
| 261 | 20230912 | 150200 | 2011569810 | 5240 | 5220 | 5240 | 5210 | 8585 |
| 262 | 20230912 | 150100 | 1966748130 | 5220 | 5210 | 5230 | 5210 | 2489 |
| 263 | 20230912 | 150000 | 1953774670 | 5240 | 5210 | 5240 | 5210 | 289 |
| 264 | 20230912 | 145900 | 1952262010 | 5210 | 5210 | 5220 | 5210 | 461 |
| 265 | 20230912 | 145800 | 1949860150 | 5220 | 5230 | 5230 | 5220 | 100 |
| 266 | 20230912 | 145700 | 1949337650 | 5240 | 5210 | 5240 | 5210 | 3 |
| 267 | 20230912 | 145600 | 1949321990 | 5240 | 5240 | 5240 | 5200 | 371 |
| 268 | 20230912 | 145500 | 1947387880 | 5240 | 5210 | 5240 | 5210 | 3176 |
| 269 | 20230912 | 145400 | 1930765650 | 5210 | 5230 | 5230 | 5210 | 569 |
| 270 | 20230912 | 145300 | 1927799690 | 5240 | 5240 | 5240 | 5240 | 100 |
| 271 | 20230912 | 145200 | 1927275690 | 5240 | 5200 | 5240 | 5200 | 4792 |
| 272 | 20230912 | 145100 | 1902263620 | 5200 | 5200 | 5200 | 5200 | 1116 |
| 273 | 20230912 | 145000 | 1896460420 | 5190 | 5200 | 5220 | 5190 | 1879 |
| 274 | 20230912 | 144900 | 1886695820 | 5210 | 5220 | 5220 | 5200 | 74 |
| 275 | 20230912 | 144800 | 1886310080 | 5220 | 5210 | 5220 | 5200 | 8146 |
| 276 | 20230912 | 144700 | 1843945670 | 5220 | 5210 | 5220 | 5210 | 13 |
| 277 | 20230912 | 144600 | 1843877820 | 5210 | 5210 | 5210 | 5210 | 176 |
| 278 | 20230912 | 144500 | 1842960860 | 5210 | 5220 | 5220 | 5210 | 1939 |
| 279 | 20230912 | 144400 | 1832858620 | 5220 | 5220 | 5230 | 5210 | 2914 |
| 280 | 20230912 | 144300 | 1817671500 | 5230 | 5220 | 5230 | 5220 | 31 |
| 281 | 20230912 | 144200 | 1817509380 | 5240 | 5230 | 5240 | 5230 | 31 |
| 282 | 20230912 | 144100 | 1817347240 | 5210 | 5230 | 5250 | 5210 | 3008 |
| 283 | 20230912 | 144000 | 1801662710 | 5230 | 5240 | 5240 | 5230 | 2022 |
| 284 | 20230912 | 143900 | 1791085320 | 5240 | 5240 | 5240 | 5240 | 120 |
| 285 | 20230912 | 143800 | 1790456520 | 5250 | 5230 | 5250 | 5230 | 6 |
| 286 | 20230912 | 143700 | 1790425120 | 5240 | 5240 | 5240 | 5240 | 8 |
| 287 | 20230912 | 143600 | 1790383200 | 5240 | 5240 | 5240 | 5240 | 216 |
| 288 | 20230912 | 143500 | 1789251360 | 5250 | 5240 | 5250 | 5240 | 1719 |
| 289 | 20230912 | 143400 | 1780243740 | 5220 | 5220 | 5250 | 5220 | 439 |
| 290 | 20230912 | 143300 | 1777952100 | 5250 | 5250 | 5250 | 5220 | 458 |
| 291 | 20230912 | 143200 | 1775557900 | 5250 | 5250 | 5250 | 5250 | 10 |
| 292 | 20230912 | 143100 | 1775505400 | 5220 | 5220 | 5220 | 5220 | 21 |
| 293 | 20230912 | 143000 | 1775395780 | 5250 | 5220 | 5250 | 5220 | 22 |
| 294 | 20230912 | 142900 | 1775280910 | 5220 | 5230 | 5230 | 5220 | 1411 |
| 295 | 20230912 | 142800 | 1767915430 | 5230 | 5230 | 5230 | 5230 | 1 |
| 296 | 20230912 | 142700 | 1767910200 | 5230 | 5250 | 5250 | 5230 | 16 |
| 297 | 20230912 | 142600 | 1767826300 | 5250 | 5240 | 5250 | 5210 | 300 |
| 298 | 20230912 | 142500 | 1766259920 | 5220 | 5210 | 5240 | 5210 | 1800 |
| 299 | 20230912 | 142400 | 1756880610 | 5210 | 5230 | 5250 | 5210 | 1072 |
| 300 | 20230912 | 142300 | 1751292970 | 5220 | 5260 | 5260 | 5220 | 1361 |
| 301 | 20230912 | 142200 | 1744188510 | 5250 | 5240 | 5250 | 5220 | 382 |
| 302 | 20230912 | 142100 | 1742186090 | 5230 | 5230 | 5230 | 5230 | 132 |
| 303 | 20230912 | 142000 | 1741495730 | 5230 | 5240 | 5240 | 5210 | 16015 |
| 304 | 20230912 | 141900 | 1657898040 | 5240 | 5250 | 5250 | 5240 | 876 |
| 305 | 20230912 | 141800 | 1653299050 | 5250 | 5250 | 5250 | 5250 | 0 |
| 306 | 20230912 | 141700 | 1653299050 | 5250 | 5250 | 5260 | 5250 | 508 |
| 307 | 20230912 | 141600 | 1650630550 | 5260 | 5260 | 5260 | 5260 | 137 |
| 308 | 20230912 | 141500 | 1649909930 | 5260 | 5260 | 5260 | 5260 | 107 |
| 309 | 20230912 | 141400 | 1649347110 | 5260 | 5250 | 5260 | 5250 | 502 |
| 310 | 20230912 | 141300 | 1646711600 | 5260 | 5250 | 5260 | 5240 | 730 |
| 311 | 20230912 | 141200 | 1642880080 | 5250 | 5250 | 5260 | 5240 | 3773 |
| 312 | 20230912 | 141100 | 1623091890 | 5260 | 5250 | 5280 | 5250 | 936 |
| 313 | 20230912 | 141000 | 1618172250 | 5250 | 5240 | 5250 | 5240 | 504 |
| 314 | 20230912 | 140900 | 1615528270 | 5240 | 5240 | 5240 | 5240 | 0 |
| 315 | 20230912 | 140800 | 1615528270 | 5240 | 5240 | 5240 | 5240 | 1 |
| 316 | 20230912 | 140700 | 1615523030 | 5230 | 5250 | 5250 | 5230 | 895 |
| 317 | 20230912 | 140600 | 1610840170 | 5250 | 5240 | 5250 | 5240 | 216 |
| 318 | 20230912 | 140500 | 1609706350 | 5230 | 5240 | 5240 | 5230 | 215 |
| 319 | 20230912 | 140400 | 1608581760 | 5240 | 5230 | 5250 | 5230 | 22 |
| 320 | 20230912 | 140300 | 1608466590 | 5230 | 5240 | 5250 | 5230 | 701 |
| 321 | 20230912 | 140200 | 1604794400 | 5240 | 5240 | 5240 | 5240 | 405 |
| 322 | 20230912 | 140100 | 1602672200 | 5240 | 5240 | 5240 | 5240 | 182 |
| 323 | 20230912 | 140000 | 1601718520 | 5240 | 5240 | 5260 | 5240 | 990 |
| 324 | 20230912 | 135900 | 1596530250 | 5250 | 5240 | 5250 | 5240 | 17 |
| 325 | 20230912 | 135800 | 1596441130 | 5240 | 5240 | 5240 | 5240 | 573 |
| 326 | 20230912 | 135700 | 1593438610 | 5260 | 5260 | 5260 | 5240 | 1851 |
| 327 | 20230912 | 135600 | 1583722210 | 5270 | 5260 | 5270 | 5260 | 649 |
| 328 | 20230912 | 135500 | 1580307920 | 5260 | 5250 | 5260 | 5250 | 1137 |
| 329 | 20230912 | 135400 | 1574329120 | 5270 | 5270 | 5270 | 5260 | 1271 |
| 330 | 20230912 | 135300 | 1567642510 | 5270 | 5270 | 5270 | 5270 | 452 |
| 331 | 20230912 | 135200 | 1565260470 | 5290 | 5290 | 5290 | 5290 | 150 |
| 332 | 20230912 | 135100 | 1564466970 | 5290 | 5290 | 5290 | 5290 | 0 |
| 333 | 20230912 | 135000 | 1564466970 | 5290 | 5280 | 5290 | 5280 | 13 |
| 334 | 20230912 | 134900 | 1564398310 | 5280 | 5270 | 5290 | 5260 | 266 |
| 335 | 20230912 | 134800 | 1562997800 | 5290 | 5290 | 5290 | 5260 | 24 |
| 336 | 20230912 | 134700 | 1562871440 | 5260 | 5290 | 5290 | 5260 | 31 |
| 337 | 20230912 | 134600 | 1562708350 | 5260 | 5270 | 5270 | 5260 | 99 |
| 338 | 20230912 | 134500 | 1562186840 | 5260 | 5270 | 5290 | 5260 | 349 |
| 339 | 20230912 | 134400 | 1560347430 | 5280 | 5280 | 5280 | 5280 | 2 |
| 340 | 20230912 | 134300 | 1560336870 | 5280 | 5280 | 5280 | 5280 | 53 |
| 341 | 20230912 | 134200 | 1560057030 | 5290 | 5280 | 5300 | 5280 | 156 |
| 342 | 20230912 | 134100 | 1559231960 | 5280 | 5280 | 5300 | 5280 | 1627 |
| 343 | 20230912 | 134000 | 1550616200 | 5290 | 5260 | 5290 | 5260 | 1055 |
| 344 | 20230912 | 133900 | 1545051060 | 5270 | 5260 | 5270 | 5260 | 150 |
| 345 | 20230912 | 133800 | 1544262050 | 5270 | 5270 | 5270 | 5250 | 165 |
| 346 | 20230912 | 133700 | 1543394320 | 5270 | 5260 | 5270 | 5250 | 848 |
| 347 | 20230912 | 133600 | 1538932520 | 5270 | 5260 | 5270 | 5260 | 57 |
| 348 | 20230912 | 133500 | 1538632650 | 5240 | 5260 | 5260 | 5240 | 3 |
| 349 | 20230912 | 133400 | 1538616890 | 5290 | 5260 | 5290 | 5260 | 967 |
| 350 | 20230912 | 133300 | 1533516470 | 5260 | 5240 | 5260 | 5240 | 16 |
| 351 | 20230912 | 133200 | 1533432610 | 5260 | 5240 | 5260 | 5240 | 131 |
| 352 | 20230912 | 133100 | 1532744550 | 5250 | 5260 | 5260 | 5240 | 44 |
| 353 | 20230912 | 133000 | 1532513360 | 5260 | 5230 | 5260 | 5230 | 1239 |
| 354 | 20230912 | 132900 | 1526009500 | 5240 | 5240 | 5240 | 5240 | 70 |
| 355 | 20230912 | 132800 | 1525642700 | 5250 | 5250 | 5250 | 5250 | 206 |
| 356 | 20230912 | 132700 | 1524561200 | 5220 | 5230 | 5250 | 5220 | 1363 |
| 357 | 20230912 | 132600 | 1517434000 | 5230 | 5230 | 5230 | 5230 | 255 |
| 358 | 20230912 | 132500 | 1516100350 | 5230 | 5240 | 5250 | 5230 | 8 |
| 359 | 20230912 | 132400 | 1516058470 | 5240 | 5240 | 5240 | 5240 | 20 |
| 360 | 20230912 | 132300 | 1515953670 | 5250 | 5240 | 5250 | 5230 | 146 |
| 361 | 20230912 | 132200 | 1515188630 | 5250 | 5240 | 5250 | 5240 | 53 |
| 362 | 20230912 | 132100 | 1514910880 | 5240 | 5230 | 5240 | 5230 | 925 |
| 363 | 20230912 | 132000 | 1510064410 | 5240 | 5230 | 5240 | 5230 | 285 |
| 364 | 20230912 | 131900 | 1508573850 | 5230 | 5230 | 5230 | 5230 | 596 |
| 365 | 20230912 | 131800 | 1505456770 | 5230 | 5230 | 5230 | 5230 | 84 |
| 366 | 20230912 | 131700 | 1505017450 | 5220 | 5240 | 5240 | 5220 | 2032 |
| 367 | 20230912 | 131600 | 1494385580 | 5230 | 5230 | 5230 | 5230 | 413 |
| 368 | 20230912 | 131500 | 1492225590 | 5230 | 5230 | 5250 | 5230 | 1501 |
| 369 | 20230912 | 131400 | 1484363940 | 5230 | 5250 | 5250 | 5230 | 148 |
| 370 | 20230912 | 131300 | 1483588470 | 5240 | 5240 | 5240 | 5240 | 5 |
| 371 | 20230912 | 131200 | 1483562270 | 5240 | 5240 | 5250 | 5240 | 26 |
| 372 | 20230912 | 131100 | 1483426010 | 5240 | 5250 | 5250 | 5240 | 117 |
| 373 | 20230912 | 131000 | 1482812650 | 5230 | 5240 | 5240 | 5230 | 430 |
| 374 | 20230912 | 130900 | 1480561450 | 5240 | 5250 | 5250 | 5240 | 11 |
| 375 | 20230912 | 130800 | 1480503800 | 5250 | 5240 | 5250 | 5240 | 212 |
| 376 | 20230912 | 130700 | 1479392910 | 5240 | 5230 | 5240 | 5230 | 41 |
| 377 | 20230912 | 130600 | 1479178170 | 5240 | 5240 | 5240 | 5240 | 233 |
| 378 | 20230912 | 130500 | 1477957250 | 5240 | 5240 | 5240 | 5240 | 7 |
| 379 | 20230912 | 130400 | 1477920570 | 5240 | 5240 | 5240 | 5240 | 5 |
| 380 | 20230912 | 130300 | 1477894370 | 5240 | 5240 | 5240 | 5240 | 50 |
| 381 | 20230912 | 130200 | 1477632370 | 5240 | 5230 | 5240 | 5230 | 485 |
| 382 | 20230912 | 130100 | 1475095320 | 5230 | 5240 | 5240 | 5230 | 311 |
| 383 | 20230912 | 130000 | 1473468780 | 5240 | 5240 | 5250 | 5240 | 1372 |
| 384 | 20230912 | 125900 | 1466268570 | 5230 | 5240 | 5240 | 5230 | 978 |
| 385 | 20230912 | 125800 | 1461153520 | 5230 | 5230 | 5230 | 5230 | 100 |
| 386 | 20230912 | 125700 | 1460630520 | 5240 | 5240 | 5240 | 5230 | 183 |
| 387 | 20230912 | 125600 | 1459672200 | 5230 | 5230 | 5230 | 5230 | 18 |
| 388 | 20230912 | 125500 | 1459578060 | 5240 | 5240 | 5240 | 5240 | 25 |
| 389 | 20230912 | 125400 | 1459447060 | 5240 | 5240 | 5240 | 5220 | 1028 |
| 390 | 20230912 | 125300 | 1454080140 | 5250 | 5240 | 5250 | 5210 | 5463 |
| 391 | 20230912 | 125200 | 1425545100 | 5240 | 5260 | 5260 | 5240 | 193 |
| 392 | 20230912 | 125100 | 1424530760 | 5260 | 5250 | 5260 | 5250 | 915 |
| 393 | 20230912 | 125000 | 1419726950 | 5260 | 5260 | 5260 | 5260 | 1 |
| 394 | 20230912 | 124900 | 1419721690 | 5250 | 5250 | 5250 | 5250 | 342 |
| 395 | 20230912 | 124800 | 1417926190 | 5250 | 5250 | 5250 | 5250 | 406 |
| 396 | 20230912 | 124700 | 1415794690 | 5250 | 5230 | 5250 | 5230 | 1130 |
| 397 | 20230912 | 124600 | 1409884570 | 5230 | 5230 | 5250 | 5230 | 1591 |
| 398 | 20230912 | 124500 | 1401563620 | 5220 | 5250 | 5250 | 5220 | 3356 |
| 399 | 20230912 | 124400 | 1384012060 | 5240 | 5250 | 5250 | 5230 | 503 |
| 400 | 20230912 | 124300 | 1381376330 | 5220 | 5230 | 5240 | 5220 | 1074 |
| 401 | 20230912 | 124200 | 1375760680 | 5240 | 5240 | 5240 | 5240 | 69 |
| 402 | 20230912 | 124100 | 1375399120 | 5240 | 5250 | 5250 | 5240 | 236 |
| 403 | 20230912 | 124000 | 1374161480 | 5250 | 5250 | 5250 | 5250 | 18 |
| 404 | 20230912 | 123900 | 1374066980 | 5250 | 5250 | 5250 | 5250 | 0 |
| 405 | 20230912 | 123800 | 1374066980 | 5250 | 5230 | 5250 | 5220 | 901 |
| 406 | 20230912 | 123700 | 1369356380 | 5250 | 5250 | 5250 | 5230 | 427 |
| 407 | 20230912 | 123600 | 1367122770 | 5250 | 5230 | 5250 | 5230 | 8 |
| 408 | 20230912 | 123500 | 1367080890 | 5250 | 5240 | 5250 | 5220 | 2003 |
| 409 | 20230912 | 123400 | 1356611300 | 5260 | 5240 | 5260 | 5240 | 3 |
| 410 | 20230912 | 123300 | 1356595560 | 5260 | 5240 | 5260 | 5220 | 2052 |
| 411 | 20230912 | 123200 | 1345855340 | 5250 | 5240 | 5260 | 5240 | 767 |
| 412 | 20230912 | 123100 | 1341821750 | 5240 | 5250 | 5250 | 5230 | 209 |
| 413 | 20230912 | 123000 | 1340726150 | 5250 | 5250 | 5250 | 5250 | 171 |
| 414 | 20230912 | 122900 | 1339828400 | 5250 | 5240 | 5250 | 5240 | 729 |
| 415 | 20230912 | 122800 | 1336008430 | 5240 | 5250 | 5260 | 5230 | 3934 |
| 416 | 20230912 | 122700 | 1315388890 | 5260 | 5260 | 5260 | 5250 | 20 |
| 417 | 20230912 | 122600 | 1315283780 | 5260 | 5260 | 5260 | 5250 | 565 |
| 418 | 20230912 | 122500 | 1312317000 | 5260 | 5260 | 5260 | 5260 | 35 |
| 419 | 20230912 | 122400 | 1312132900 | 5250 | 5250 | 5260 | 5250 | 14 |
| 420 | 20230912 | 122300 | 1312059380 | 5250 | 5260 | 5260 | 5250 | 128 |
| 421 | 20230912 | 122200 | 1311387370 | 5270 | 5270 | 5270 | 5250 | 87 |
| 422 | 20230912 | 122100 | 1310929580 | 5250 | 5260 | 5270 | 5250 | 408 |
| 423 | 20230912 | 122000 | 1308786270 | 5280 | 5280 | 5280 | 5260 | 197 |
| 424 | 20230912 | 121900 | 1307747190 | 5280 | 5280 | 5280 | 5260 | 1445 |
| 425 | 20230912 | 121800 | 1300146170 | 5280 | 5280 | 5280 | 5280 | 0 |
| 426 | 20230912 | 121700 | 1300146170 | 5280 | 5280 | 5280 | 5280 | 100 |
| 427 | 20230912 | 121600 | 1299618170 | 5290 | 5270 | 5290 | 5270 | 493 |
| 428 | 20230912 | 121500 | 1297016020 | 5290 | 5260 | 5290 | 5250 | 3623 |
| 429 | 20230912 | 121400 | 1277987120 | 5270 | 5270 | 5280 | 5260 | 602 |
| 430 | 20230912 | 121300 | 1274819090 | 5280 | 5270 | 5280 | 5270 | 57 |
| 431 | 20230912 | 121200 | 1274518690 | 5260 | 5270 | 5280 | 5260 | 1764 |
| 432 | 20230912 | 121100 | 1265238820 | 5290 | 5280 | 5290 | 5270 | 138 |
| 433 | 20230912 | 121000 | 1264510310 | 5280 | 5270 | 5280 | 5270 | 590 |
| 434 | 20230912 | 120900 | 1261400890 | 5280 | 5280 | 5280 | 5260 | 420 |
| 435 | 20230912 | 120800 | 1259190870 | 5280 | 5270 | 5280 | 5270 | 420 |
| 436 | 20230912 | 120700 | 1256977450 | 5270 | 5270 | 5270 | 5260 | 510 |
| 437 | 20230912 | 120600 | 1254290940 | 5270 | 5270 | 5270 | 5270 | 208 |
| 438 | 20230912 | 120500 | 1253194780 | 5270 | 5270 | 5270 | 5270 | 243 |
| 439 | 20230912 | 120400 | 1251914170 | 5270 | 5270 | 5280 | 5270 | 361 |
| 440 | 20230912 | 120300 | 1250011690 | 5290 | 5260 | 5290 | 5260 | 104 |
| 441 | 20230912 | 120200 | 1249464490 | 5270 | 5290 | 5300 | 5270 | 3649 |
| 442 | 20230912 | 120100 | 1230193750 | 5290 | 5300 | 5300 | 5270 | 49 |
| 443 | 20230912 | 120000 | 1229934540 | 5270 | 5300 | 5300 | 5270 | 205 |
| 444 | 20230912 | 115900 | 1228852190 | 5300 | 5290 | 5300 | 5270 | 211 |
| 445 | 20230912 | 115800 | 1227736000 | 5290 | 5290 | 5290 | 5270 | 12 |
| 446 | 20230912 | 115700 | 1227672540 | 5300 | 5280 | 5300 | 5270 | 363 |
| 447 | 20230912 | 115600 | 1225757440 | 5300 | 5290 | 5300 | 5290 | 62 |
| 448 | 20230912 | 115500 | 1225429440 | 5290 | 5280 | 5290 | 5260 | 2643 |
| 449 | 20230912 | 115400 | 1211510500 | 5290 | 5280 | 5290 | 5270 | 1383 |
| 450 | 20230912 | 115300 | 1204216130 | 5280 | 5290 | 5300 | 5280 | 16 |
| 451 | 20230912 | 115200 | 1204131540 | 5290 | 5300 | 5300 | 5280 | 3027 |
| 452 | 20230912 | 115100 | 1188148690 | 5290 | 5290 | 5290 | 5290 | 1166 |
| 453 | 20230912 | 115000 | 1181980550 | 5290 | 5290 | 5300 | 5290 | 431 |
| 454 | 20230912 | 114900 | 1179699460 | 5300 | 5320 | 5320 | 5300 | 271 |
| 455 | 20230912 | 114800 | 1178263140 | 5300 | 5310 | 5320 | 5300 | 170 |
| 456 | 20230912 | 114700 | 1177362060 | 5310 | 5300 | 5310 | 5300 | 172 |
| 457 | 20230912 | 114600 | 1176450380 | 5310 | 5310 | 5310 | 5310 | 89 |
| 458 | 20230912 | 114500 | 1175977790 | 5310 | 5300 | 5310 | 5300 | 134 |
| 459 | 20230912 | 114400 | 1175267290 | 5320 | 5290 | 5320 | 5290 | 727 |
| 460 | 20230912 | 114300 | 1171419960 | 5300 | 5300 | 5300 | 5300 | 1 |
| 461 | 20230912 | 114200 | 1171414660 | 5300 | 5300 | 5300 | 5300 | 1 |
| 462 | 20230912 | 114100 | 1171409360 | 5300 | 5300 | 5300 | 5300 | 3 |
| 463 | 20230912 | 114000 | 1171393460 | 5300 | 5310 | 5310 | 5300 | 105 |
| 464 | 20230912 | 113900 | 1170835940 | 5320 | 5300 | 5320 | 5290 | 1089 |
| 465 | 20230912 | 113800 | 1165067870 | 5300 | 5300 | 5300 | 5290 | 367 |
| 466 | 20230912 | 113700 | 1163123140 | 5300 | 5300 | 5300 | 5290 | 56 |
| 467 | 20230912 | 113600 | 1162826850 | 5300 | 5290 | 5300 | 5290 | 3 |
| 468 | 20230912 | 113500 | 1162810970 | 5290 | 5290 | 5290 | 5290 | 250 |
| 469 | 20230912 | 113400 | 1161488470 | 5280 | 5310 | 5310 | 5280 | 4842 |
| 470 | 20230912 | 113300 | 1135853230 | 5310 | 5320 | 5320 | 5310 | 41 |
| 471 | 20230912 | 113200 | 1135635210 | 5320 | 5300 | 5320 | 5300 | 612 |
| 472 | 20230912 | 113100 | 1132389890 | 5330 | 5320 | 5330 | 5320 | 3 |
| 473 | 20230912 | 113000 | 1132373920 | 5310 | 5310 | 5310 | 5310 | 923 |
| 474 | 20230912 | 112900 | 1127472790 | 5310 | 5320 | 5330 | 5310 | 272 |
| 475 | 20230912 | 112800 | 1126026750 | 5320 | 5310 | 5320 | 5310 | 139 |
| 476 | 20230912 | 112700 | 1125287290 | 5310 | 5320 | 5320 | 5310 | 16 |
| 477 | 20230912 | 112600 | 1125202280 | 5320 | 5310 | 5320 | 5300 | 2969 |
| 478 | 20230912 | 112500 | 1109442150 | 5310 | 5310 | 5310 | 5300 | 383 |
| 479 | 20230912 | 112400 | 1107411010 | 5320 | 5310 | 5320 | 5310 | 276 |
| 480 | 20230912 | 112300 | 1105942740 | 5300 | 5310 | 5320 | 5300 | 248 |
| 481 | 20230912 | 112200 | 1104624520 | 5310 | 5320 | 5320 | 5310 | 461 |
| 482 | 20230912 | 112100 | 1102173000 | 5320 | 5310 | 5320 | 5300 | 678 |
| 483 | 20230912 | 112000 | 1098575550 | 5310 | 5310 | 5310 | 5300 | 808 |
| 484 | 20230912 | 111900 | 1094287880 | 5310 | 5340 | 5340 | 5300 | 12777 |
| 485 | 20230912 | 111800 | 1026359770 | 5340 | 5340 | 5340 | 5340 | 281 |
| 486 | 20230912 | 111700 | 1024859230 | 5340 | 5340 | 5340 | 5340 | 62 |
| 487 | 20230912 | 111600 | 1024528150 | 5330 | 5340 | 5350 | 5330 | 1217 |
| 488 | 20230912 | 111500 | 1018034720 | 5340 | 5340 | 5340 | 5340 | 1 |
| 489 | 20230912 | 111400 | 1018029380 | 5340 | 5340 | 5340 | 5340 | 7 |
| 490 | 20230912 | 111300 | 1017992000 | 5340 | 5340 | 5350 | 5340 | 319 |
| 491 | 20230912 | 111200 | 1016288500 | 5340 | 5340 | 5340 | 5340 | 393 |
| 492 | 20230912 | 111100 | 1014189880 | 5330 | 5330 | 5340 | 5330 | 3715 |
| 493 | 20230912 | 111000 | 994388640 | 5330 | 5350 | 5350 | 5330 | 2023 |
| 494 | 20230912 | 110900 | 983584780 | 5350 | 5350 | 5350 | 5350 | 350 |
| 495 | 20230912 | 110800 | 981712280 | 5350 | 5350 | 5360 | 5350 | 157 |
| 496 | 20230912 | 110700 | 980872050 | 5350 | 5340 | 5350 | 5340 | 92 |
| 497 | 20230912 | 110600 | 980379930 | 5350 | 5350 | 5360 | 5350 | 77 |
| 498 | 20230912 | 110500 | 979967420 | 5360 | 5340 | 5360 | 5340 | 392 |
| 499 | 20230912 | 110400 | 977873850 | 5350 | 5360 | 5360 | 5350 | 1034 |
| 500 | 20230912 | 110300 | 972339690 | 5360 | 5350 | 5360 | 5350 | 56 |
| 501 | 20230912 | 110200 | 972040080 | 5350 | 5340 | 5350 | 5340 | 956 |
| 502 | 20230912 | 110100 | 966930310 | 5340 | 5340 | 5340 | 5340 | 491 |
| 503 | 20230912 | 110000 | 964308370 | 5340 | 5340 | 5350 | 5340 | 2825 |
| 504 | 20230912 | 105900 | 949222850 | 5340 | 5350 | 5350 | 5340 | 1415 |
| 505 | 20230912 | 105800 | 941666530 | 5350 | 5350 | 5360 | 5350 | 62 |
| 506 | 20230912 | 105700 | 941334820 | 5350 | 5350 | 5360 | 5340 | 1365 |
| 507 | 20230912 | 105600 | 934038740 | 5350 | 5350 | 5350 | 5350 | 79 |
| 508 | 20230912 | 105500 | 933616090 | 5370 | 5370 | 5370 | 5350 | 2322 |
| 509 | 20230912 | 105400 | 921193110 | 5380 | 5370 | 5380 | 5350 | 512 |
| 510 | 20230912 | 105300 | 918450670 | 5370 | 5360 | 5370 | 5360 | 305 |
| 511 | 20230912 | 105200 | 916815860 | 5370 | 5370 | 5380 | 5370 | 54 |
| 512 | 20230912 | 105100 | 916525860 | 5370 | 5380 | 5380 | 5370 | 21 |
| 513 | 20230912 | 105000 | 916413080 | 5350 | 5380 | 5380 | 5350 | 528 |
| 514 | 20230912 | 104900 | 913588220 | 5350 | 5380 | 5380 | 5350 | 243 |
| 515 | 20230912 | 104800 | 912285580 | 5380 | 5380 | 5380 | 5380 | 4 |
| 516 | 20230912 | 104700 | 912264060 | 5380 | 5380 | 5380 | 5380 | 11 |
| 517 | 20230912 | 104600 | 912204880 | 5360 | 5380 | 5380 | 5360 | 588 |
| 518 | 20230912 | 104500 | 909052460 | 5380 | 5350 | 5380 | 5350 | 409 |
| 519 | 20230912 | 104400 | 906861040 | 5380 | 5350 | 5380 | 5350 | 754 |
| 520 | 20230912 | 104300 | 902827110 | 5380 | 5370 | 5380 | 5350 | 725 |
| 521 | 20230912 | 104200 | 898941540 | 5380 | 5380 | 5380 | 5380 | 300 |
| 522 | 20230912 | 104100 | 897327540 | 5380 | 5380 | 5380 | 5380 | 564 |
| 523 | 20230912 | 104000 | 894293220 | 5380 | 5360 | 5380 | 5360 | 1177 |
| 524 | 20230912 | 103900 | 887984260 | 5360 | 5360 | 5360 | 5360 | 30 |
| 525 | 20230912 | 103800 | 887823460 | 5350 | 5360 | 5360 | 5350 | 271 |
| 526 | 20230912 | 103700 | 886372710 | 5350 | 5360 | 5360 | 5350 | 154 |
| 527 | 20230912 | 103600 | 885548800 | 5350 | 5360 | 5360 | 5350 | 203 |
| 528 | 20230912 | 103500 | 884460820 | 5350 | 5360 | 5360 | 5350 | 191 |
| 529 | 20230912 | 103400 | 883438910 | 5360 | 5360 | 5360 | 5360 | 2 |
| 530 | 20230912 | 103300 | 883428190 | 5350 | 5360 | 5360 | 5350 | 307 |
| 531 | 20230912 | 103200 | 881785720 | 5360 | 5370 | 5370 | 5350 | 5240 |
| 532 | 20230912 | 103100 | 853720310 | 5360 | 5350 | 5360 | 5350 | 6 |
| 533 | 20230912 | 103000 | 853688190 | 5350 | 5350 | 5370 | 5350 | 372 |
| 534 | 20230912 | 102900 | 851697970 | 5350 | 5360 | 5370 | 5350 | 5713 |
| 535 | 20230912 | 102800 | 821125740 | 5360 | 5360 | 5370 | 5360 | 873 |
| 536 | 20230912 | 102700 | 816446390 | 5360 | 5360 | 5380 | 5350 | 1975 |
| 537 | 20230912 | 102600 | 805861700 | 5370 | 5380 | 5380 | 5360 | 1406 |
| 538 | 20230912 | 102500 | 798312630 | 5380 | 5380 | 5380 | 5380 | 55 |
| 539 | 20230912 | 102400 | 798016730 | 5380 | 5380 | 5380 | 5380 | 882 |
| 540 | 20230912 | 102300 | 793271570 | 5370 | 5380 | 5380 | 5370 | 54 |
| 541 | 20230912 | 102200 | 792981550 | 5380 | 5360 | 5390 | 5360 | 272 |
| 542 | 20230912 | 102100 | 791522980 | 5390 | 5380 | 5390 | 5370 | 4188 |
| 543 | 20230912 | 102000 | 769033090 | 5390 | 5380 | 5390 | 5380 | 18 |
| 544 | 20230912 | 101900 | 768936230 | 5390 | 5380 | 5390 | 5380 | 12 |
| 545 | 20230912 | 101800 | 768871650 | 5370 | 5370 | 5370 | 5370 | 11 |
| 546 | 20230912 | 101700 | 768812580 | 5390 | 5360 | 5390 | 5360 | 241 |
| 547 | 20230912 | 101600 | 767516140 | 5360 | 5360 | 5380 | 5360 | 52 |
| 548 | 20230912 | 101500 | 767237060 | 5360 | 5390 | 5390 | 5360 | 597 |
| 549 | 20230912 | 101400 | 764029670 | 5380 | 5390 | 5390 | 5370 | 411 |
| 550 | 20230912 | 101300 | 761819340 | 5390 | 5360 | 5390 | 5360 | 802 |
| 551 | 20230912 | 101200 | 757511760 | 5360 | 5380 | 5380 | 5360 | 454 |
| 552 | 20230912 | 101100 | 755075410 | 5380 | 5380 | 5380 | 5360 | 1913 |
| 553 | 20230912 | 101000 | 744812580 | 5390 | 5380 | 5390 | 5370 | 2773 |
| 554 | 20230912 | 100900 | 729920820 | 5390 | 5380 | 5390 | 5380 | 151 |
| 555 | 20230912 | 100800 | 729107460 | 5380 | 5390 | 5400 | 5380 | 111 |
| 556 | 20230912 | 100700 | 728510080 | 5400 | 5400 | 5400 | 5380 | 197 |
| 557 | 20230912 | 100600 | 727450180 | 5380 | 5400 | 5400 | 5380 | 41 |
| 558 | 20230912 | 100500 | 727229500 | 5400 | 5380 | 5400 | 5380 | 2 |
| 559 | 20230912 | 100400 | 727218720 | 5380 | 5380 | 5380 | 5380 | 912 |
| 560 | 20230912 | 100300 | 722312160 | 5380 | 5390 | 5390 | 5380 | 1687 |
| 561 | 20230912 | 100200 | 713236050 | 5400 | 5400 | 5400 | 5400 | 1 |
| 562 | 20230912 | 100100 | 713230650 | 5400 | 5390 | 5400 | 5370 | 1219 |
| 563 | 20230912 | 100000 | 706668530 | 5400 | 5400 | 5410 | 5400 | 218 |
| 564 | 20230912 | 095900 | 705491320 | 5410 | 5400 | 5410 | 5400 | 448 |
| 565 | 20230912 | 095800 | 703071900 | 5400 | 5410 | 5410 | 5400 | 267 |
| 566 | 20230912 | 095700 | 701628430 | 5410 | 5400 | 5410 | 5400 | 508 |
| 567 | 20230912 | 095600 | 698880410 | 5410 | 5370 | 5420 | 5370 | 3694 |
| 568 | 20230912 | 095500 | 678924440 | 5370 | 5360 | 5380 | 5360 | 441 |
| 569 | 20230912 | 095400 | 676552670 | 5360 | 5370 | 5380 | 5360 | 2618 |
| 570 | 20230912 | 095300 | 662509060 | 5370 | 5370 | 5370 | 5370 | 26 |
| 571 | 20230912 | 095200 | 662369440 | 5390 | 5360 | 5390 | 5360 | 1486 |
| 572 | 20230912 | 095100 | 654389860 | 5360 | 5340 | 5370 | 5340 | 844 |
| 573 | 20230912 | 095000 | 649866260 | 5370 | 5380 | 5390 | 5330 | 10107 |
| 574 | 20230912 | 094900 | 595821140 | 5400 | 5400 | 5410 | 5390 | 2605 |
| 575 | 20230912 | 094800 | 581757110 | 5410 | 5400 | 5410 | 5400 | 431 |
| 576 | 20230912 | 094700 | 579429430 | 5410 | 5400 | 5410 | 5390 | 567 |
| 577 | 20230912 | 094600 | 576367580 | 5390 | 5380 | 5410 | 5380 | 3672 |
| 578 | 20230912 | 094500 | 556599310 | 5380 | 5370 | 5380 | 5350 | 3373 |
| 579 | 20230912 | 094400 | 538504810 | 5370 | 5390 | 5390 | 5370 | 5385 |
| 580 | 20230912 | 094300 | 509528090 | 5400 | 5390 | 5400 | 5390 | 189 |
| 581 | 20230912 | 094200 | 508508360 | 5390 | 5400 | 5400 | 5390 | 115 |
| 582 | 20230912 | 094100 | 507888400 | 5400 | 5400 | 5410 | 5380 | 3757 |
| 583 | 20230912 | 094000 | 487650350 | 5410 | 5400 | 5410 | 5400 | 506 |
| 584 | 20230912 | 093900 | 484917640 | 5410 | 5400 | 5410 | 5400 | 618 |
| 585 | 20230912 | 093800 | 481578360 | 5410 | 5410 | 5410 | 5400 | 76 |
| 586 | 20230912 | 093700 | 481167920 | 5410 | 5420 | 5420 | 5410 | 221 |
| 587 | 20230912 | 093600 | 479972300 | 5410 | 5410 | 5420 | 5410 | 2399 |
| 588 | 20230912 | 093500 | 466983710 | 5420 | 5400 | 5420 | 5400 | 4323 |
| 589 | 20230912 | 093400 | 443610750 | 5400 | 5380 | 5400 | 5380 | 1517 |
| 590 | 20230912 | 093300 | 435429880 | 5380 | 5390 | 5390 | 5380 | 154 |
| 591 | 20230912 | 093200 | 434599830 | 5390 | 5400 | 5400 | 5390 | 1235 |
| 592 | 20230912 | 093100 | 427942980 | 5400 | 5400 | 5400 | 5400 | 411 |
| 593 | 20230912 | 093000 | 425723580 | 5400 | 5390 | 5400 | 5390 | 1121 |
| 594 | 20230912 | 092900 | 419679110 | 5410 | 5410 | 5410 | 5390 | 227 |
| 595 | 20230912 | 092800 | 418452120 | 5410 | 5390 | 5410 | 5380 | 3735 |
| 596 | 20230912 | 092700 | 398337190 | 5400 | 5400 | 5400 | 5400 | 6 |
| 597 | 20230912 | 092600 | 398304790 | 5390 | 5400 | 5400 | 5390 | 1636 |
| 598 | 20230912 | 092500 | 389475690 | 5410 | 5400 | 5410 | 5400 | 43 |
| 599 | 20230912 | 092400 | 389243480 | 5390 | 5390 | 5400 | 5390 | 1996 |
| 600 | 20230912 | 092300 | 378479590 | 5390 | 5390 | 5400 | 5390 | 325 |
| 601 | 20230912 | 092200 | 376727720 | 5410 | 5410 | 5410 | 5410 | 6 |
| 602 | 20230912 | 092100 | 376695260 | 5410 | 5390 | 5410 | 5380 | 1298 |
| 603 | 20230912 | 092000 | 369691690 | 5390 | 5390 | 5400 | 5380 | 763 |
| 604 | 20230912 | 091900 | 365583920 | 5380 | 5410 | 5410 | 5380 | 1763 |
| 605 | 20230912 | 091800 | 356082250 | 5410 | 5410 | 5410 | 5400 | 233 |
| 606 | 20230912 | 091700 | 354822970 | 5400 | 5410 | 5420 | 5400 | 255 |
| 607 | 20230912 | 091600 | 353444040 | 5410 | 5390 | 5410 | 5390 | 1395 |
| 608 | 20230912 | 091500 | 345907910 | 5390 | 5410 | 5410 | 5390 | 2262 |
| 609 | 20230912 | 091400 | 333693270 | 5420 | 5420 | 5430 | 5400 | 5423 |
| 610 | 20230912 | 091300 | 304366480 | 5430 | 5430 | 5430 | 5410 | 8119 |
| 611 | 20230912 | 091200 | 260304790 | 5430 | 5390 | 5430 | 5390 | 1997 |
| 612 | 20230912 | 091100 | 249510500 | 5390 | 5350 | 5400 | 5350 | 3162 |
| 613 | 20230912 | 091000 | 232522820 | 5350 | 5350 | 5370 | 5350 | 652 |
| 614 | 20230912 | 090900 | 229033420 | 5370 | 5360 | 5370 | 5350 | 1554 |
| 615 | 20230912 | 090800 | 220718650 | 5380 | 5340 | 5380 | 5340 | 9749 |
| 616 | 20230912 | 090700 | 168602460 | 5340 | 5350 | 5360 | 5340 | 1814 |
| 617 | 20230912 | 090600 | 158902640 | 5340 | 5350 | 5370 | 5340 | 1588 |
| 618 | 20230912 | 090500 | 150403620 | 5350 | 5360 | 5370 | 5330 | 4151 |
| 619 | 20230912 | 090400 | 128234910 | 5370 | 5350 | 5370 | 5350 | 1232 |
| 620 | 20230912 | 090300 | 121638380 | 5340 | 5360 | 5370 | 5340 | 4305 |
| 621 | 20230912 | 090200 | 98613030 | 5370 | 5370 | 5370 | 5360 | 2730 |
| 622 | 20230912 | 090100 | 83978650 | 5370 | 5340 | 5400 | 5340 | 3711 |
| 623 | 20230912 | 090000 | 63984560 | 5350 | 5410 | 5410 | 5340 | 10711 |