31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 193200 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 11520 |
| 3 | 20230912 | 193100 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 4 | 20230912 | 193000 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 5 | 20230912 | 192900 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 6 | 20230912 | 192800 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 7 | 20230912 | 192700 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 8 | 20230912 | 192600 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 9 | 20230912 | 192500 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 10 | 20230912 | 192400 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 11 | 20230912 | 192300 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 12 | 20230912 | 192200 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 13 | 20230912 | 192100 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 14 | 20230912 | 192000 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 15 | 20230912 | 191900 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 16 | 20230912 | 191800 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 17 | 20230912 | 191700 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 18 | 20230912 | 191600 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 19 | 20230912 | 191500 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 20 | 20230912 | 191400 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 21 | 20230912 | 191300 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 22 | 20230912 | 191200 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 23 | 20230912 | 191100 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 24 | 20230912 | 191000 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 25 | 20230912 | 190900 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 26 | 20230912 | 190800 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 27 | 20230912 | 190700 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 28 | 20230912 | 190600 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 29 | 20230912 | 190500 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 30 | 20230912 | 190400 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 31 | 20230912 | 190300 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 32 | 20230912 | 190200 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 11520 |
| 33 | 20230912 | 190100 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 34 | 20230912 | 190000 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 35 | 20230912 | 185900 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 36 | 20230912 | 185800 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 37 | 20230912 | 185700 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 38 | 20230912 | 185600 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 39 | 20230912 | 185500 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 40 | 20230912 | 185400 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 41 | 20230912 | 185300 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 42 | 20230912 | 185200 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 43 | 20230912 | 185100 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 44 | 20230912 | 185000 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 45 | 20230912 | 184900 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 46 | 20230912 | 184800 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 47 | 20230912 | 184700 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 48 | 20230912 | 184600 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 49 | 20230912 | 184500 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 50 | 20230912 | 184400 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 51 | 20230912 | 184300 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 52 | 20230912 | 184200 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 53 | 20230912 | 184100 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 54 | 20230912 | 184000 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 55 | 20230912 | 183900 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 56 | 20230912 | 183800 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 57 | 20230912 | 183700 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 58 | 20230912 | 183600 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 59 | 20230912 | 183500 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 60 | 20230912 | 183400 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 61 | 20230912 | 183300 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 62 | 20230912 | 183200 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 11520 |
| 63 | 20230912 | 183100 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 64 | 20230912 | 183000 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 65 | 20230912 | 182900 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 66 | 20230912 | 182800 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 67 | 20230912 | 182700 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 68 | 20230912 | 182600 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 69 | 20230912 | 182500 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 70 | 20230912 | 182400 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 71 | 20230912 | 182300 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 72 | 20230912 | 182200 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 73 | 20230912 | 182100 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 74 | 20230912 | 182000 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 75 | 20230912 | 181900 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 76 | 20230912 | 181800 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 77 | 20230912 | 181700 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 78 | 20230912 | 181600 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 79 | 20230912 | 181500 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 80 | 20230912 | 181400 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 81 | 20230912 | 181300 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 82 | 20230912 | 181200 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 83 | 20230912 | 181100 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 84 | 20230912 | 181000 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 85 | 20230912 | 180900 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 86 | 20230912 | 180800 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 87 | 20230912 | 180700 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 88 | 20230912 | 180600 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 89 | 20230912 | 180500 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 90 | 20230912 | 180400 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 91 | 20230912 | 180300 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 92 | 20230912 | 180200 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 11520 |
| 93 | 20230912 | 180100 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 94 | 20230912 | 180000 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 95 | 20230912 | 175900 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 96 | 20230912 | 175800 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 97 | 20230912 | 175700 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 98 | 20230912 | 175600 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 99 | 20230912 | 175500 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 100 | 20230912 | 175400 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 101 | 20230912 | 175300 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 102 | 20230912 | 175200 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 103 | 20230912 | 175100 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 104 | 20230912 | 175000 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 105 | 20230912 | 174900 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 106 | 20230912 | 174800 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 107 | 20230912 | 174700 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 108 | 20230912 | 174600 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 109 | 20230912 | 174500 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 110 | 20230912 | 174400 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 111 | 20230912 | 174300 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 112 | 20230912 | 174200 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 113 | 20230912 | 174100 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 114 | 20230912 | 174000 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 115 | 20230912 | 173900 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 116 | 20230912 | 173800 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 117 | 20230912 | 173700 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 118 | 20230912 | 173600 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 119 | 20230912 | 173500 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 120 | 20230912 | 173400 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 121 | 20230912 | 173300 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 122 | 20230912 | 173200 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 11520 |
| 123 | 20230912 | 173100 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 124 | 20230912 | 173000 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 125 | 20230912 | 172900 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 126 | 20230912 | 172800 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 127 | 20230912 | 172700 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 128 | 20230912 | 172600 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 129 | 20230912 | 172500 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 130 | 20230912 | 172400 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 131 | 20230912 | 172300 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 132 | 20230912 | 172200 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 133 | 20230912 | 172100 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 134 | 20230912 | 172000 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 135 | 20230912 | 171900 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 136 | 20230912 | 171800 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 137 | 20230912 | 171700 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 138 | 20230912 | 171600 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 139 | 20230912 | 171500 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 140 | 20230912 | 171400 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 141 | 20230912 | 171300 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 142 | 20230912 | 171200 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 143 | 20230912 | 171100 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 144 | 20230912 | 171000 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 145 | 20230912 | 170900 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 146 | 20230912 | 170800 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 147 | 20230912 | 170700 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 148 | 20230912 | 170600 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 149 | 20230912 | 170500 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 150 | 20230912 | 170400 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 151 | 20230912 | 170300 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 152 | 20230912 | 170200 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 11520 |
| 153 | 20230912 | 170100 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 154 | 20230912 | 170000 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 155 | 20230912 | 165900 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 156 | 20230912 | 165800 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 157 | 20230912 | 165700 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 158 | 20230912 | 165600 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 159 | 20230912 | 165500 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 160 | 20230912 | 165400 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 161 | 20230912 | 165300 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 162 | 20230912 | 165200 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 163 | 20230912 | 165100 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 164 | 20230912 | 165000 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 165 | 20230912 | 164900 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 166 | 20230912 | 164800 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 167 | 20230912 | 164700 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 168 | 20230912 | 164600 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 169 | 20230912 | 164500 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 170 | 20230912 | 164400 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 171 | 20230912 | 164300 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 172 | 20230912 | 164200 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 173 | 20230912 | 164100 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 174 | 20230912 | 164000 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 175 | 20230912 | 163900 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 176 | 20230912 | 163800 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 177 | 20230912 | 163700 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 178 | 20230912 | 163600 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 179 | 20230912 | 163500 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 180 | 20230912 | 163400 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 181 | 20230912 | 163300 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 182 | 20230912 | 163200 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 11520 |
| 183 | 20230912 | 163100 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 184 | 20230912 | 163000 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 185 | 20230912 | 162900 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 186 | 20230912 | 162800 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 187 | 20230912 | 162700 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 188 | 20230912 | 162600 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 189 | 20230912 | 162500 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 190 | 20230912 | 162400 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 191 | 20230912 | 162300 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 192 | 20230912 | 162200 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 193 | 20230912 | 162100 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 194 | 20230912 | 162000 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 195 | 20230912 | 161900 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 196 | 20230912 | 161800 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 197 | 20230912 | 161700 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 198 | 20230912 | 161600 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 199 | 20230912 | 161500 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 200 | 20230912 | 161400 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 201 | 20230912 | 161300 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 202 | 20230912 | 161200 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 203 | 20230912 | 161100 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 204 | 20230912 | 161000 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 205 | 20230912 | 160900 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 206 | 20230912 | 160800 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 207 | 20230912 | 160700 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 208 | 20230912 | 160600 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 209 | 20230912 | 160500 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 210 | 20230912 | 160400 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 211 | 20230912 | 160300 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 212 | 20230912 | 160200 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 11520 |
| 213 | 20230912 | 160100 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 214 | 20230912 | 160000 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 215 | 20230912 | 155900 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 216 | 20230912 | 155800 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 217 | 20230912 | 155700 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 218 | 20230912 | 155600 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 219 | 20230912 | 155500 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 220 | 20230912 | 155400 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 221 | 20230912 | 155300 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 222 | 20230912 | 155200 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 223 | 20230912 | 155100 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 224 | 20230912 | 155000 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 225 | 20230912 | 154900 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 226 | 20230912 | 154800 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 227 | 20230912 | 154700 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 228 | 20230912 | 154600 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 229 | 20230912 | 154500 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 230 | 20230912 | 154400 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 231 | 20230912 | 154300 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 232 | 20230912 | 154200 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 233 | 20230912 | 154100 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 234 | 20230912 | 154000 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 235 | 20230912 | 153900 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 236 | 20230912 | 153800 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 237 | 20230912 | 153700 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 238 | 20230912 | 153600 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 239 | 20230912 | 153500 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 240 | 20230912 | 153400 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 241 | 20230912 | 153300 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 242 | 20230912 | 153200 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 11520 |
| 243 | 20230912 | 153100 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 244 | 20230912 | 153000 | 2198054350 | 5760 | 5760 | 5760 | 5760 | 11520 |
| 245 | 20230912 | 152900 | 2131699150 | 5810 | 5810 | 5810 | 5810 | 0 |
| 246 | 20230912 | 152800 | 2131699150 | 5810 | 5810 | 5810 | 5810 | 0 |
| 247 | 20230912 | 152700 | 2131699150 | 5810 | 5810 | 5810 | 5810 | 0 |
| 248 | 20230912 | 152600 | 2131699150 | 5810 | 5810 | 5810 | 5810 | 0 |
| 249 | 20230912 | 152500 | 2131699150 | 5810 | 5810 | 5810 | 5810 | 0 |
| 250 | 20230912 | 152400 | 2131699150 | 5810 | 5810 | 5810 | 5810 | 0 |
| 251 | 20230912 | 152300 | 2131699150 | 5810 | 5810 | 5810 | 5810 | 0 |
| 252 | 20230912 | 152200 | 2131699150 | 5810 | 5810 | 5810 | 5810 | 0 |
| 253 | 20230912 | 152100 | 2131699150 | 5810 | 5810 | 5810 | 5810 | 0 |
| 254 | 20230912 | 152000 | 2131699150 | 5810 | 5810 | 5810 | 5810 | 0 |
| 255 | 20230912 | 151900 | 2131699150 | 5810 | 5750 | 5810 | 5730 | 3077 |
| 256 | 20230912 | 151800 | 2113950790 | 5770 | 5760 | 5790 | 5750 | 1557 |
| 257 | 20230912 | 151700 | 2104954330 | 5760 | 5720 | 5770 | 5720 | 2948 |
| 258 | 20230912 | 151600 | 2088017810 | 5730 | 5720 | 5730 | 5690 | 174 |
| 259 | 20230912 | 151500 | 2087022750 | 5730 | 5710 | 5730 | 5700 | 1750 |
| 260 | 20230912 | 151400 | 2077020320 | 5720 | 5690 | 5730 | 5690 | 2626 |
| 261 | 20230912 | 151300 | 2062028010 | 5690 | 5680 | 5690 | 5680 | 350 |
| 262 | 20230912 | 151200 | 2060037000 | 5690 | 5680 | 5690 | 5680 | 709 |
| 263 | 20230912 | 151100 | 2056003240 | 5690 | 5670 | 5690 | 5670 | 400 |
| 264 | 20230912 | 151000 | 2053732060 | 5670 | 5650 | 5670 | 5650 | 735 |
| 265 | 20230912 | 150900 | 2049570670 | 5650 | 5650 | 5650 | 5650 | 11 |
| 266 | 20230912 | 150800 | 2049508520 | 5660 | 5650 | 5660 | 5650 | 52 |
| 267 | 20230912 | 150700 | 2049214680 | 5650 | 5650 | 5660 | 5650 | 97 |
| 268 | 20230912 | 150600 | 2048665830 | 5660 | 5640 | 5660 | 5640 | 97 |
| 269 | 20230912 | 150500 | 2048117880 | 5640 | 5660 | 5660 | 5640 | 276 |
| 270 | 20230912 | 150400 | 2046559200 | 5660 | 5650 | 5660 | 5650 | 17 |
| 271 | 20230912 | 150300 | 2046463110 | 5660 | 5660 | 5660 | 5650 | 24 |
| 272 | 20230912 | 150200 | 2046327450 | 5660 | 5660 | 5660 | 5660 | 302 |
| 273 | 20230912 | 150100 | 2044618130 | 5660 | 5640 | 5660 | 5640 | 207 |
| 274 | 20230912 | 150000 | 2043450550 | 5640 | 5640 | 5640 | 5630 | 579 |
| 275 | 20230912 | 145900 | 2040189990 | 5640 | 5660 | 5660 | 5640 | 1000 |
| 276 | 20230912 | 145800 | 2034538990 | 5640 | 5640 | 5640 | 5640 | 467 |
| 277 | 20230912 | 145700 | 2031905110 | 5660 | 5660 | 5660 | 5650 | 692 |
| 278 | 20230912 | 145600 | 2027990270 | 5660 | 5660 | 5660 | 5660 | 2 |
| 279 | 20230912 | 145500 | 2027978950 | 5650 | 5650 | 5650 | 5650 | 501 |
| 280 | 20230912 | 145400 | 2025148300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 281 | 20230912 | 145300 | 2025148300 | 5650 | 5660 | 5660 | 5650 | 1388 |
| 282 | 20230912 | 145200 | 2017306000 | 5660 | 5660 | 5660 | 5660 | 1 |
| 283 | 20230912 | 145100 | 2017300340 | 5660 | 5650 | 5660 | 5650 | 887 |
| 284 | 20230912 | 145000 | 2012288780 | 5660 | 5680 | 5680 | 5600 | 4696 |
| 285 | 20230912 | 144900 | 1985852190 | 5690 | 5690 | 5690 | 5690 | 0 |
| 286 | 20230912 | 144800 | 1985852190 | 5690 | 5670 | 5690 | 5670 | 2 |
| 287 | 20230912 | 144700 | 1985840830 | 5670 | 5670 | 5670 | 5670 | 28 |
| 288 | 20230912 | 144600 | 1985682070 | 5680 | 5680 | 5680 | 5680 | 45 |
| 289 | 20230912 | 144500 | 1985426470 | 5680 | 5680 | 5680 | 5680 | 0 |
| 290 | 20230912 | 144400 | 1985426470 | 5680 | 5670 | 5680 | 5670 | 353 |
| 291 | 20230912 | 144300 | 1983421440 | 5670 | 5680 | 5680 | 5670 | 2 |
| 292 | 20230912 | 144200 | 1983410090 | 5670 | 5690 | 5690 | 5670 | 31 |
| 293 | 20230912 | 144100 | 1983234300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 294 | 20230912 | 144000 | 1983234300 | 5650 | 5650 | 5650 | 5650 | 22 |
| 295 | 20230912 | 143900 | 1983110000 | 5650 | 5650 | 5650 | 5650 | 0 |
| 296 | 20230912 | 143800 | 1983110000 | 5650 | 5660 | 5660 | 5650 | 1517 |
| 297 | 20230912 | 143700 | 1974532730 | 5660 | 5660 | 5660 | 5660 | 7 |
| 298 | 20230912 | 143600 | 1974493110 | 5660 | 5660 | 5660 | 5660 | 138 |
| 299 | 20230912 | 143500 | 1973712030 | 5660 | 5690 | 5700 | 5660 | 1256 |
| 300 | 20230912 | 143400 | 1966586970 | 5690 | 5690 | 5690 | 5690 | 44 |
| 301 | 20230912 | 143300 | 1966336610 | 5690 | 5700 | 5700 | 5680 | 706 |
| 302 | 20230912 | 143200 | 1962324450 | 5700 | 5680 | 5700 | 5680 | 10 |
| 303 | 20230912 | 143100 | 1962267610 | 5670 | 5670 | 5680 | 5670 | 109 |
| 304 | 20230912 | 143000 | 1961648580 | 5660 | 5660 | 5660 | 5660 | 100 |
| 305 | 20230912 | 142900 | 1961082580 | 5660 | 5670 | 5670 | 5660 | 84 |
| 306 | 20230912 | 142800 | 1960606520 | 5670 | 5670 | 5670 | 5670 | 12 |
| 307 | 20230912 | 142700 | 1960538480 | 5650 | 5650 | 5650 | 5650 | 587 |
| 308 | 20230912 | 142600 | 1957221930 | 5690 | 5690 | 5690 | 5690 | 8 |
| 309 | 20230912 | 142500 | 1957176410 | 5650 | 5660 | 5660 | 5650 | 390 |
| 310 | 20230912 | 142400 | 1954970040 | 5660 | 5700 | 5700 | 5660 | 235 |
| 311 | 20230912 | 142300 | 1953639630 | 5700 | 5650 | 5700 | 5650 | 535 |
| 312 | 20230912 | 142200 | 1950595500 | 5650 | 5670 | 5670 | 5650 | 5 |
| 313 | 20230912 | 142100 | 1950567200 | 5680 | 5640 | 5680 | 5630 | 1417 |
| 314 | 20230912 | 142000 | 1942567210 | 5640 | 5720 | 5720 | 5600 | 13631 |
| 315 | 20230912 | 141900 | 1865890060 | 5680 | 5680 | 5680 | 5680 | 644 |
| 316 | 20230912 | 141800 | 1862232140 | 5680 | 5690 | 5690 | 5680 | 1356 |
| 317 | 20230912 | 141700 | 1854529860 | 5690 | 5690 | 5690 | 5690 | 0 |
| 318 | 20230912 | 141600 | 1854529860 | 5690 | 5690 | 5690 | 5690 | 0 |
| 319 | 20230912 | 141500 | 1854529860 | 5690 | 5690 | 5690 | 5690 | 2017 |
| 320 | 20230912 | 141400 | 1843053130 | 5690 | 5700 | 5710 | 5690 | 1096 |
| 321 | 20230912 | 141300 | 1836803930 | 5700 | 5700 | 5710 | 5700 | 603 |
| 322 | 20230912 | 141200 | 1833366700 | 5700 | 5700 | 5700 | 5700 | 8 |
| 323 | 20230912 | 141100 | 1833321100 | 5710 | 5700 | 5710 | 5700 | 10 |
| 324 | 20230912 | 141000 | 1833264070 | 5700 | 5700 | 5700 | 5700 | 200 |
| 325 | 20230912 | 140900 | 1832124070 | 5710 | 5710 | 5710 | 5710 | 0 |
| 326 | 20230912 | 140800 | 1832124070 | 5710 | 5710 | 5710 | 5710 | 7 |
| 327 | 20230912 | 140700 | 1832084100 | 5710 | 5700 | 5720 | 5700 | 9 |
| 328 | 20230912 | 140600 | 1832032670 | 5700 | 5690 | 5700 | 5690 | 3 |
| 329 | 20230912 | 140500 | 1832015590 | 5660 | 5660 | 5660 | 5660 | 1230 |
| 330 | 20230912 | 140400 | 1825053790 | 5690 | 5670 | 5690 | 5660 | 111 |
| 331 | 20230912 | 140300 | 1824424840 | 5670 | 5680 | 5680 | 5670 | 184 |
| 332 | 20230912 | 140200 | 1823381430 | 5670 | 5660 | 5670 | 5660 | 1566 |
| 333 | 20230912 | 140100 | 1814511840 | 5660 | 5650 | 5660 | 5650 | 1129 |
| 334 | 20230912 | 140000 | 1808124720 | 5640 | 5650 | 5650 | 5630 | 1541 |
| 335 | 20230912 | 135900 | 1799428400 | 5650 | 5670 | 5700 | 5650 | 2273 |
| 336 | 20230912 | 135800 | 1786562550 | 5660 | 5690 | 5690 | 5660 | 421 |
| 337 | 20230912 | 135700 | 1784175090 | 5700 | 5700 | 5700 | 5700 | 0 |
| 338 | 20230912 | 135600 | 1784175090 | 5700 | 5690 | 5700 | 5690 | 5 |
| 339 | 20230912 | 135500 | 1784146600 | 5710 | 5680 | 5710 | 5680 | 3015 |
| 340 | 20230912 | 135400 | 1766985620 | 5680 | 5680 | 5680 | 5680 | 1 |
| 341 | 20230912 | 135300 | 1766979940 | 5680 | 5680 | 5680 | 5680 | 0 |
| 342 | 20230912 | 135200 | 1766979940 | 5680 | 5680 | 5710 | 5680 | 1596 |
| 343 | 20230912 | 135100 | 1757914630 | 5680 | 5680 | 5680 | 5680 | 1 |
| 344 | 20230912 | 135000 | 1757908950 | 5700 | 5700 | 5700 | 5700 | 3 |
| 345 | 20230912 | 134900 | 1757891850 | 5670 | 5670 | 5670 | 5670 | 0 |
| 346 | 20230912 | 134800 | 1757891850 | 5670 | 5680 | 5680 | 5670 | 1158 |
| 347 | 20230912 | 134700 | 1751324160 | 5670 | 5670 | 5670 | 5670 | 554 |
| 348 | 20230912 | 134600 | 1748182980 | 5670 | 5680 | 5680 | 5670 | 985 |
| 349 | 20230912 | 134500 | 1742591600 | 5680 | 5680 | 5680 | 5680 | 21 |
| 350 | 20230912 | 134400 | 1742472320 | 5670 | 5700 | 5700 | 5670 | 935 |
| 351 | 20230912 | 134300 | 1737165290 | 5680 | 5680 | 5680 | 5680 | 0 |
| 352 | 20230912 | 134200 | 1737165290 | 5680 | 5680 | 5680 | 5680 | 10 |
| 353 | 20230912 | 134100 | 1737108490 | 5670 | 5670 | 5680 | 5670 | 627 |
| 354 | 20230912 | 134000 | 1733550120 | 5670 | 5700 | 5700 | 5650 | 4269 |
| 355 | 20230912 | 133900 | 1709361070 | 5710 | 5720 | 5720 | 5710 | 658 |
| 356 | 20230912 | 133800 | 1705603880 | 5720 | 5720 | 5720 | 5720 | 15 |
| 357 | 20230912 | 133700 | 1705518080 | 5720 | 5710 | 5720 | 5690 | 5872 |
| 358 | 20230912 | 133600 | 1672054900 | 5720 | 5760 | 5760 | 5720 | 8064 |
| 359 | 20230912 | 133500 | 1625827630 | 5760 | 5750 | 5760 | 5750 | 11 |
| 360 | 20230912 | 133400 | 1625764290 | 5760 | 5750 | 5760 | 5750 | 44 |
| 361 | 20230912 | 133300 | 1625510860 | 5750 | 5750 | 5750 | 5750 | 12 |
| 362 | 20230912 | 133200 | 1625441860 | 5760 | 5760 | 5760 | 5750 | 31 |
| 363 | 20230912 | 133100 | 1625263410 | 5760 | 5760 | 5760 | 5760 | 300 |
| 364 | 20230912 | 133000 | 1623535410 | 5760 | 5760 | 5760 | 5760 | 1 |
| 365 | 20230912 | 132900 | 1623529650 | 5750 | 5750 | 5750 | 5750 | 0 |
| 366 | 20230912 | 132800 | 1623529650 | 5750 | 5750 | 5750 | 5750 | 41 |
| 367 | 20230912 | 132700 | 1623293900 | 5750 | 5750 | 5750 | 5750 | 89 |
| 368 | 20230912 | 132600 | 1622782150 | 5760 | 5760 | 5760 | 5760 | 1043 |
| 369 | 20230912 | 132500 | 1616774470 | 5780 | 5780 | 5780 | 5780 | 1 |
| 370 | 20230912 | 132400 | 1616768690 | 5760 | 5750 | 5780 | 5750 | 261 |
| 371 | 20230912 | 132300 | 1615261630 | 5760 | 5760 | 5760 | 5760 | 603 |
| 372 | 20230912 | 132200 | 1611788350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 373 | 20230912 | 132100 | 1611788350 | 5760 | 5780 | 5780 | 5760 | 24 |
| 374 | 20230912 | 132000 | 1611650050 | 5830 | 5830 | 5830 | 5830 | 0 |
| 375 | 20230912 | 131900 | 1611650050 | 5830 | 5790 | 5830 | 5760 | 705 |
| 376 | 20230912 | 131800 | 1607555410 | 5770 | 5790 | 5790 | 5770 | 41 |
| 377 | 20230912 | 131700 | 1607318040 | 5790 | 5770 | 5790 | 5770 | 309 |
| 378 | 20230912 | 131600 | 1605535090 | 5770 | 5770 | 5770 | 5770 | 62 |
| 379 | 20230912 | 131500 | 1605177350 | 5770 | 5780 | 5780 | 5770 | 1657 |
| 380 | 20230912 | 131400 | 1595606460 | 5750 | 5780 | 5780 | 5750 | 50 |
| 381 | 20230912 | 131300 | 1595318060 | 5790 | 5770 | 5790 | 5770 | 2021 |
| 382 | 20230912 | 131200 | 1583636470 | 5750 | 5750 | 5750 | 5750 | 869 |
| 383 | 20230912 | 131100 | 1578639720 | 5750 | 5750 | 5750 | 5750 | 50 |
| 384 | 20230912 | 131000 | 1578352220 | 5750 | 5750 | 5750 | 5750 | 0 |
| 385 | 20230912 | 130900 | 1578352220 | 5750 | 5760 | 5760 | 5750 | 546 |
| 386 | 20230912 | 130800 | 1575210260 | 5760 | 5760 | 5760 | 5760 | 9 |
| 387 | 20230912 | 130700 | 1575158420 | 5760 | 5760 | 5760 | 5760 | 7 |
| 388 | 20230912 | 130600 | 1575118100 | 5780 | 5770 | 5780 | 5770 | 209 |
| 389 | 20230912 | 130500 | 1573910460 | 5780 | 5780 | 5780 | 5780 | 0 |
| 390 | 20230912 | 130400 | 1573910460 | 5780 | 5780 | 5780 | 5770 | 910 |
| 391 | 20230912 | 130300 | 1568654690 | 5780 | 5780 | 5780 | 5780 | 10 |
| 392 | 20230912 | 130200 | 1568596890 | 5800 | 5790 | 5830 | 5790 | 845 |
| 393 | 20230912 | 130100 | 1563679590 | 5780 | 5800 | 5800 | 5780 | 1454 |
| 394 | 20230912 | 130000 | 1555271430 | 5780 | 5800 | 5800 | 5780 | 1532 |
| 395 | 20230912 | 125900 | 1546396000 | 5810 | 5810 | 5810 | 5810 | 0 |
| 396 | 20230912 | 125800 | 1546396000 | 5810 | 5810 | 5810 | 5810 | 8 |
| 397 | 20230912 | 125700 | 1546349520 | 5810 | 5810 | 5810 | 5810 | 12 |
| 398 | 20230912 | 125600 | 1546279800 | 5800 | 5790 | 5800 | 5790 | 511 |
| 399 | 20230912 | 125500 | 1543316020 | 5790 | 5790 | 5790 | 5790 | 1086 |
| 400 | 20230912 | 125400 | 1537028080 | 5780 | 5790 | 5790 | 5780 | 156 |
| 401 | 20230912 | 125300 | 1536125850 | 5780 | 5780 | 5780 | 5780 | 0 |
| 402 | 20230912 | 125200 | 1536125850 | 5780 | 5780 | 5780 | 5780 | 14 |
| 403 | 20230912 | 125100 | 1536044930 | 5780 | 5780 | 5780 | 5780 | 156 |
| 404 | 20230912 | 125000 | 1535143250 | 5780 | 5780 | 5780 | 5780 | 242 |
| 405 | 20230912 | 124900 | 1533744490 | 5780 | 5780 | 5780 | 5780 | 313 |
| 406 | 20230912 | 124800 | 1531935350 | 5770 | 5770 | 5770 | 5770 | 59 |
| 407 | 20230912 | 124700 | 1531594920 | 5770 | 5770 | 5770 | 5770 | 2 |
| 408 | 20230912 | 124600 | 1531583380 | 5770 | 5770 | 5770 | 5770 | 5 |
| 409 | 20230912 | 124500 | 1531554530 | 5770 | 5770 | 5770 | 5770 | 9 |
| 410 | 20230912 | 124400 | 1531502600 | 5770 | 5780 | 5780 | 5770 | 478 |
| 411 | 20230912 | 124300 | 1528740040 | 5780 | 5780 | 5780 | 5780 | 246 |
| 412 | 20230912 | 124200 | 1527318160 | 5790 | 5780 | 5790 | 5780 | 76 |
| 413 | 20230912 | 124100 | 1526878380 | 5780 | 5790 | 5790 | 5780 | 156 |
| 414 | 20230912 | 124000 | 1525975700 | 5790 | 5780 | 5790 | 5780 | 557 |
| 415 | 20230912 | 123900 | 1522750990 | 5790 | 5780 | 5790 | 5780 | 722 |
| 416 | 20230912 | 123800 | 1518571820 | 5780 | 5780 | 5780 | 5780 | 1 |
| 417 | 20230912 | 123700 | 1518566040 | 5760 | 5760 | 5760 | 5760 | 0 |
| 418 | 20230912 | 123600 | 1518566040 | 5760 | 5760 | 5760 | 5760 | 10 |
| 419 | 20230912 | 123500 | 1518508440 | 5760 | 5750 | 5760 | 5740 | 445 |
| 420 | 20230912 | 123400 | 1515950160 | 5750 | 5750 | 5750 | 5750 | 275 |
| 421 | 20230912 | 123300 | 1514368910 | 5760 | 5760 | 5760 | 5760 | 0 |
| 422 | 20230912 | 123200 | 1514368910 | 5760 | 5760 | 5760 | 5760 | 61 |
| 423 | 20230912 | 123100 | 1514017550 | 5760 | 5760 | 5760 | 5760 | 0 |
| 424 | 20230912 | 123000 | 1514017550 | 5760 | 5750 | 5760 | 5750 | 506 |
| 425 | 20230912 | 122900 | 1511103120 | 5770 | 5770 | 5770 | 5760 | 319 |
| 426 | 20230912 | 122800 | 1509263050 | 5770 | 5770 | 5770 | 5770 | 49 |
| 427 | 20230912 | 122700 | 1508980320 | 5790 | 5780 | 5790 | 5780 | 873 |
| 428 | 20230912 | 122600 | 1503925750 | 5770 | 5750 | 5770 | 5750 | 489 |
| 429 | 20230912 | 122500 | 1501104480 | 5770 | 5760 | 5770 | 5760 | 1000 |
| 430 | 20230912 | 122400 | 1495336580 | 5760 | 5750 | 5760 | 5750 | 36 |
| 431 | 20230912 | 122300 | 1495129380 | 5760 | 5760 | 5760 | 5760 | 116 |
| 432 | 20230912 | 122200 | 1494461220 | 5740 | 5750 | 5770 | 5740 | 2029 |
| 433 | 20230912 | 122100 | 1482792690 | 5770 | 5780 | 5780 | 5770 | 1811 |
| 434 | 20230912 | 122000 | 1472333210 | 5770 | 5770 | 5770 | 5770 | 2526 |
| 435 | 20230912 | 121900 | 1457758190 | 5760 | 5750 | 5760 | 5750 | 320 |
| 436 | 20230912 | 121800 | 1455918180 | 5750 | 5760 | 5760 | 5750 | 2298 |
| 437 | 20230912 | 121700 | 1442689840 | 5780 | 5780 | 5780 | 5780 | 257 |
| 438 | 20230912 | 121600 | 1441204380 | 5770 | 5780 | 5780 | 5770 | 95 |
| 439 | 20230912 | 121500 | 1440655330 | 5780 | 5780 | 5780 | 5780 | 0 |
| 440 | 20230912 | 121400 | 1440655330 | 5780 | 5780 | 5780 | 5780 | 0 |
| 441 | 20230912 | 121300 | 1440655330 | 5780 | 5780 | 5780 | 5780 | 0 |
| 442 | 20230912 | 121200 | 1440655330 | 5780 | 5790 | 5790 | 5780 | 21 |
| 443 | 20230912 | 121100 | 1440533750 | 5790 | 5790 | 5790 | 5790 | 1 |
| 444 | 20230912 | 121000 | 1440527960 | 5760 | 5760 | 5760 | 5760 | 248 |
| 445 | 20230912 | 120900 | 1439099480 | 5760 | 5760 | 5760 | 5760 | 351 |
| 446 | 20230912 | 120800 | 1437077720 | 5770 | 5760 | 5790 | 5750 | 710 |
| 447 | 20230912 | 120700 | 1432988010 | 5770 | 5780 | 5780 | 5770 | 1214 |
| 448 | 20230912 | 120600 | 1425973190 | 5790 | 5830 | 5830 | 5790 | 53 |
| 449 | 20230912 | 120500 | 1425665000 | 5840 | 5800 | 5840 | 5800 | 6 |
| 450 | 20230912 | 120400 | 1425630060 | 5770 | 5800 | 5800 | 5770 | 2355 |
| 451 | 20230912 | 120300 | 1412007280 | 5820 | 5810 | 5820 | 5800 | 625 |
| 452 | 20230912 | 120200 | 1408381760 | 5810 | 5790 | 5810 | 5790 | 3038 |
| 453 | 20230912 | 120100 | 1390772410 | 5780 | 5790 | 5790 | 5780 | 884 |
| 454 | 20230912 | 120000 | 1385654150 | 5780 | 5780 | 5780 | 5780 | 1020 |
| 455 | 20230912 | 115900 | 1379758550 | 5790 | 5780 | 5790 | 5780 | 112 |
| 456 | 20230912 | 115800 | 1379111090 | 5780 | 5800 | 5800 | 5780 | 1022 |
| 457 | 20230912 | 115700 | 1373198590 | 5800 | 5800 | 5800 | 5800 | 0 |
| 458 | 20230912 | 115600 | 1373198590 | 5800 | 5800 | 5800 | 5800 | 168 |
| 459 | 20230912 | 115500 | 1372224190 | 5800 | 5810 | 5810 | 5800 | 41 |
| 460 | 20230912 | 115400 | 1371985990 | 5810 | 5800 | 5810 | 5780 | 1566 |
| 461 | 20230912 | 115300 | 1362899750 | 5800 | 5800 | 5800 | 5800 | 500 |
| 462 | 20230912 | 115200 | 1359999750 | 5810 | 5800 | 5810 | 5800 | 110 |
| 463 | 20230912 | 115100 | 1359361650 | 5800 | 5800 | 5800 | 5800 | 200 |
| 464 | 20230912 | 115000 | 1358201650 | 5800 | 5800 | 5800 | 5800 | 5704 |
| 465 | 20230912 | 114900 | 1325118450 | 5790 | 5800 | 5800 | 5790 | 101 |
| 466 | 20230912 | 114800 | 1324533650 | 5800 | 5800 | 5800 | 5800 | 23 |
| 467 | 20230912 | 114700 | 1324400250 | 5800 | 5800 | 5800 | 5800 | 9 |
| 468 | 20230912 | 114600 | 1324348050 | 5800 | 5800 | 5800 | 5800 | 107 |
| 469 | 20230912 | 114500 | 1323727450 | 5800 | 5790 | 5800 | 5790 | 786 |
| 470 | 20230912 | 114400 | 1319169140 | 5790 | 5790 | 5800 | 5790 | 1672 |
| 471 | 20230912 | 114300 | 1309485760 | 5800 | 5810 | 5820 | 5800 | 6928 |
| 472 | 20230912 | 114200 | 1269292390 | 5820 | 5820 | 5820 | 5820 | 0 |
| 473 | 20230912 | 114100 | 1269292390 | 5820 | 5820 | 5820 | 5820 | 250 |
| 474 | 20230912 | 114000 | 1267837390 | 5820 | 5820 | 5820 | 5820 | 143 |
| 475 | 20230912 | 113900 | 1267005130 | 5840 | 5840 | 5840 | 5840 | 1 |
| 476 | 20230912 | 113800 | 1266999290 | 5810 | 5820 | 5820 | 5810 | 2033 |
| 477 | 20230912 | 113700 | 1255172740 | 5820 | 5820 | 5820 | 5820 | 1014 |
| 478 | 20230912 | 113600 | 1249271260 | 5820 | 5830 | 5830 | 5820 | 856 |
| 479 | 20230912 | 113500 | 1244281790 | 5840 | 5880 | 5880 | 5840 | 1585 |
| 480 | 20230912 | 113400 | 1235025350 | 5840 | 5880 | 5880 | 5840 | 806 |
| 481 | 20230912 | 113300 | 1230316120 | 5880 | 5880 | 5880 | 5880 | 50 |
| 482 | 20230912 | 113200 | 1230022120 | 5880 | 5880 | 5880 | 5880 | 1 |
| 483 | 20230912 | 113100 | 1230016240 | 5880 | 5880 | 5880 | 5880 | 10 |
| 484 | 20230912 | 113000 | 1229957440 | 5850 | 5870 | 5880 | 5850 | 332 |
| 485 | 20230912 | 112900 | 1228012080 | 5890 | 5850 | 5890 | 5850 | 2288 |
| 486 | 20230912 | 112800 | 1214617330 | 5850 | 5840 | 5850 | 5840 | 30 |
| 487 | 20230912 | 112700 | 1214442030 | 5840 | 5840 | 5840 | 5840 | 20 |
| 488 | 20230912 | 112600 | 1214325230 | 5840 | 5840 | 5840 | 5840 | 0 |
| 489 | 20230912 | 112500 | 1214325230 | 5840 | 5850 | 5850 | 5840 | 639 |
| 490 | 20230912 | 112400 | 1210590140 | 5850 | 5880 | 5880 | 5850 | 6287 |
| 491 | 20230912 | 112300 | 1173701950 | 5890 | 5880 | 5890 | 5880 | 13 |
| 492 | 20230912 | 112200 | 1173625500 | 5870 | 5880 | 5900 | 5870 | 1236 |
| 493 | 20230912 | 112100 | 1166363880 | 5880 | 5870 | 5880 | 5870 | 51 |
| 494 | 20230912 | 112000 | 1166064500 | 5870 | 5870 | 5870 | 5870 | 10 |
| 495 | 20230912 | 111900 | 1166005800 | 5870 | 5870 | 5870 | 5870 | 166 |
| 496 | 20230912 | 111800 | 1165031380 | 5870 | 5880 | 5880 | 5870 | 248 |
| 497 | 20230912 | 111700 | 1163575200 | 5880 | 5890 | 5890 | 5880 | 5546 |
| 498 | 20230912 | 111600 | 1130929800 | 5900 | 5900 | 5900 | 5900 | 1 |
| 499 | 20230912 | 111500 | 1130923900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 500 | 20230912 | 111400 | 1130923900 | 5890 | 5900 | 5900 | 5890 | 286 |
| 501 | 20230912 | 111300 | 1129236520 | 5900 | 5900 | 5900 | 5900 | 215 |
| 502 | 20230912 | 111200 | 1127968020 | 5900 | 5900 | 5900 | 5900 | 187 |
| 503 | 20230912 | 111100 | 1126864720 | 5900 | 5910 | 5910 | 5900 | 541 |
| 504 | 20230912 | 111000 | 1123671820 | 5920 | 5920 | 5920 | 5920 | 1 |
| 505 | 20230912 | 110900 | 1123665900 | 5900 | 5920 | 5920 | 5900 | 324 |
| 506 | 20230912 | 110800 | 1121749820 | 5920 | 5900 | 5920 | 5890 | 620 |
| 507 | 20230912 | 110700 | 1118091440 | 5900 | 5900 | 5900 | 5900 | 540 |
| 508 | 20230912 | 110600 | 1114905440 | 5900 | 5910 | 5910 | 5900 | 773 |
| 509 | 20230912 | 110500 | 1110344330 | 5900 | 5900 | 5900 | 5900 | 104 |
| 510 | 20230912 | 110400 | 1109730730 | 5890 | 5900 | 5900 | 5890 | 91 |
| 511 | 20230912 | 110300 | 1109194360 | 5900 | 5900 | 5900 | 5900 | 1000 |
| 512 | 20230912 | 110200 | 1103294360 | 5900 | 5900 | 5900 | 5900 | 37 |
| 513 | 20230912 | 110100 | 1103076060 | 5900 | 5900 | 5900 | 5900 | 721 |
| 514 | 20230912 | 110000 | 1098822160 | 5900 | 5900 | 5900 | 5900 | 109 |
| 515 | 20230912 | 105900 | 1098179060 | 5920 | 5920 | 5920 | 5920 | 165 |
| 516 | 20230912 | 105800 | 1097202260 | 5900 | 5900 | 5900 | 5900 | 60 |
| 517 | 20230912 | 105700 | 1096848260 | 5890 | 5890 | 5900 | 5890 | 3024 |
| 518 | 20230912 | 105600 | 1079035600 | 5890 | 5910 | 5910 | 5890 | 300 |
| 519 | 20230912 | 105500 | 1077266460 | 5910 | 5920 | 5920 | 5910 | 438 |
| 520 | 20230912 | 105400 | 1074677780 | 5910 | 5910 | 5910 | 5910 | 562 |
| 521 | 20230912 | 105300 | 1071356360 | 5920 | 5910 | 5920 | 5880 | 1999 |
| 522 | 20230912 | 105200 | 1059571450 | 5900 | 5930 | 5930 | 5900 | 2614 |
| 523 | 20230912 | 105100 | 1044127750 | 5930 | 5930 | 5930 | 5930 | 11 |
| 524 | 20230912 | 105000 | 1044062520 | 5920 | 5930 | 5930 | 5900 | 2476 |
| 525 | 20230912 | 104900 | 1029446700 | 5920 | 5920 | 5940 | 5910 | 621 |
| 526 | 20230912 | 104800 | 1025768670 | 5910 | 5910 | 5910 | 5910 | 561 |
| 527 | 20230912 | 104700 | 1022453160 | 5950 | 5950 | 5950 | 5910 | 6720 |
| 528 | 20230912 | 104600 | 982662370 | 5950 | 5950 | 5950 | 5950 | 1413 |
| 529 | 20230912 | 104500 | 974255020 | 5940 | 5930 | 5940 | 5930 | 318 |
| 530 | 20230912 | 104400 | 972366960 | 5930 | 5970 | 5970 | 5930 | 7551 |
| 531 | 20230912 | 104300 | 927524950 | 5960 | 5970 | 5970 | 5960 | 300 |
| 532 | 20230912 | 104200 | 925736650 | 5960 | 5970 | 5970 | 5960 | 81 |
| 533 | 20230912 | 104100 | 925253210 | 5960 | 5970 | 5970 | 5960 | 995 |
| 534 | 20230912 | 104000 | 919322740 | 5960 | 5980 | 5980 | 5960 | 1600 |
| 535 | 20230912 | 103900 | 909781330 | 5980 | 5980 | 5980 | 5980 | 0 |
| 536 | 20230912 | 103800 | 909781330 | 5980 | 5980 | 5980 | 5980 | 320 |
| 537 | 20230912 | 103700 | 907867730 | 5980 | 5980 | 5980 | 5980 | 12 |
| 538 | 20230912 | 103600 | 907795970 | 5980 | 5980 | 5980 | 5980 | 0 |
| 539 | 20230912 | 103500 | 907795970 | 5980 | 5980 | 5980 | 5980 | 0 |
| 540 | 20230912 | 103400 | 907795970 | 5980 | 5960 | 5980 | 5960 | 794 |
| 541 | 20230912 | 103300 | 903058990 | 5960 | 5970 | 5970 | 5960 | 200 |
| 542 | 20230912 | 103200 | 901866870 | 5990 | 5990 | 5990 | 5990 | 0 |
| 543 | 20230912 | 103100 | 901866870 | 5990 | 5990 | 5990 | 5960 | 248 |
| 544 | 20230912 | 103000 | 900382600 | 5990 | 5990 | 5990 | 5990 | 0 |
| 545 | 20230912 | 102900 | 900382600 | 5990 | 5990 | 5990 | 5990 | 260 |
| 546 | 20230912 | 102800 | 898825200 | 5950 | 5950 | 5950 | 5950 | 92 |
| 547 | 20230912 | 102700 | 898277800 | 5990 | 5990 | 5990 | 5990 | 50 |
| 548 | 20230912 | 102600 | 897978300 | 5950 | 5950 | 5950 | 5950 | 196 |
| 549 | 20230912 | 102500 | 896812100 | 5950 | 5970 | 5980 | 5950 | 2398 |
| 550 | 20230912 | 102400 | 882514750 | 5940 | 5950 | 5980 | 5920 | 31464 |
| 551 | 20230912 | 102300 | 696094830 | 5950 | 5950 | 5950 | 5950 | 0 |
| 552 | 20230912 | 102200 | 696094830 | 5950 | 5950 | 5970 | 5950 | 1352 |
| 553 | 20230912 | 102100 | 688042390 | 5960 | 5960 | 5960 | 5960 | 3673 |
| 554 | 20230912 | 102000 | 666151310 | 5970 | 5980 | 5990 | 5970 | 2380 |
| 555 | 20230912 | 101900 | 651941220 | 5980 | 5980 | 5980 | 5980 | 200 |
| 556 | 20230912 | 101800 | 650745220 | 5990 | 5990 | 5990 | 5990 | 0 |
| 557 | 20230912 | 101700 | 650745220 | 5990 | 5990 | 5990 | 5990 | 117 |
| 558 | 20230912 | 101600 | 650044390 | 5990 | 5990 | 5990 | 5990 | 2 |
| 559 | 20230912 | 101500 | 650032410 | 5990 | 6000 | 6000 | 5990 | 21 |
| 560 | 20230912 | 101400 | 649906420 | 6000 | 6000 | 6000 | 6000 | 348 |
| 561 | 20230912 | 101300 | 647818420 | 6000 | 6000 | 6000 | 6000 | 2 |
| 562 | 20230912 | 101200 | 647806420 | 6000 | 5990 | 6030 | 5990 | 701 |
| 563 | 20230912 | 101100 | 643592590 | 6000 | 5960 | 6000 | 5960 | 150 |
| 564 | 20230912 | 101000 | 642696590 | 6000 | 5990 | 6000 | 5960 | 5102 |
| 565 | 20230912 | 100900 | 612273860 | 5980 | 5980 | 5980 | 5980 | 30 |
| 566 | 20230912 | 100800 | 612094460 | 5980 | 5980 | 5980 | 5980 | 176 |
| 567 | 20230912 | 100700 | 611041980 | 5980 | 5990 | 5990 | 5980 | 231 |
| 568 | 20230912 | 100600 | 609660000 | 5990 | 5990 | 5990 | 5990 | 340 |
| 569 | 20230912 | 100500 | 607623400 | 5990 | 5990 | 5990 | 5990 | 3 |
| 570 | 20230912 | 100400 | 607605430 | 5990 | 6000 | 6000 | 5990 | 237 |
| 571 | 20230912 | 100300 | 606185550 | 6010 | 6010 | 6010 | 6010 | 4 |
| 572 | 20230912 | 100200 | 606161510 | 6000 | 6010 | 6010 | 6000 | 100 |
| 573 | 20230912 | 100100 | 605561320 | 6040 | 6040 | 6040 | 6040 | 160 |
| 574 | 20230912 | 100000 | 604594920 | 6040 | 5990 | 6040 | 5990 | 372 |
| 575 | 20230912 | 095900 | 602348590 | 6030 | 6000 | 6030 | 6000 | 525 |
| 576 | 20230912 | 095800 | 599183110 | 5990 | 5990 | 5990 | 5990 | 71 |
| 577 | 20230912 | 095700 | 598757820 | 5980 | 5980 | 5980 | 5980 | 5 |
| 578 | 20230912 | 095600 | 598727920 | 5980 | 5980 | 6000 | 5980 | 701 |
| 579 | 20230912 | 095500 | 594530580 | 5960 | 6000 | 6010 | 5960 | 2738 |
| 580 | 20230912 | 095400 | 578114680 | 5990 | 5980 | 5990 | 5960 | 2011 |
| 581 | 20230912 | 095300 | 566089310 | 5960 | 6000 | 6000 | 5940 | 7730 |
| 582 | 20230912 | 095200 | 520007090 | 6000 | 5990 | 6000 | 5980 | 1193 |
| 583 | 20230912 | 095100 | 512866960 | 6000 | 6000 | 6000 | 6000 | 497 |
| 584 | 20230912 | 095000 | 509884960 | 6000 | 6000 | 6000 | 6000 | 30 |
| 585 | 20230912 | 094900 | 509704960 | 6000 | 6000 | 6000 | 6000 | 0 |
| 586 | 20230912 | 094800 | 509704960 | 6000 | 6000 | 6000 | 6000 | 281 |
| 587 | 20230912 | 094700 | 508018960 | 6020 | 6020 | 6020 | 6020 | 1 |
| 588 | 20230912 | 094600 | 508012940 | 6000 | 6010 | 6010 | 6000 | 275 |
| 589 | 20230912 | 094500 | 506362500 | 6010 | 6010 | 6010 | 6010 | 101 |
| 590 | 20230912 | 094400 | 505755490 | 6030 | 6030 | 6030 | 6030 | 182 |
| 591 | 20230912 | 094300 | 504658030 | 6030 | 6020 | 6030 | 6020 | 101 |
| 592 | 20230912 | 094200 | 504050000 | 6020 | 6050 | 6050 | 6020 | 101 |
| 593 | 20230912 | 094100 | 503440020 | 6050 | 5980 | 6050 | 5980 | 1024 |
| 594 | 20230912 | 094000 | 497288100 | 5970 | 5970 | 5970 | 5970 | 294 |
| 595 | 20230912 | 093900 | 495532920 | 5970 | 5970 | 5980 | 5970 | 762 |
| 596 | 20230912 | 093800 | 490983580 | 5970 | 6000 | 6010 | 5970 | 8675 |
| 597 | 20230912 | 093700 | 439062080 | 6010 | 6020 | 6020 | 6010 | 4317 |
| 598 | 20230912 | 093600 | 413088300 | 6020 | 6050 | 6050 | 6020 | 77 |
| 599 | 20230912 | 093500 | 412624460 | 6020 | 6020 | 6070 | 6020 | 1951 |
| 600 | 20230912 | 093400 | 400859850 | 6040 | 6020 | 6040 | 6020 | 1181 |
| 601 | 20230912 | 093300 | 393728560 | 6020 | 6040 | 6040 | 6020 | 1202 |
| 602 | 20230912 | 093200 | 386480480 | 6040 | 6030 | 6050 | 6030 | 448 |
| 603 | 20230912 | 093100 | 383771420 | 6030 | 6050 | 6050 | 6030 | 870 |
| 604 | 20230912 | 093000 | 378514200 | 6040 | 6050 | 6050 | 6040 | 374 |
| 605 | 20230912 | 092900 | 376251520 | 6040 | 6050 | 6050 | 6040 | 604 |
| 606 | 20230912 | 092800 | 372597360 | 6060 | 6020 | 6060 | 6020 | 2615 |
| 607 | 20230912 | 092700 | 356832780 | 6020 | 6020 | 6020 | 6020 | 1 |
| 608 | 20230912 | 092600 | 356826760 | 6030 | 6030 | 6030 | 6030 | 37 |
| 609 | 20230912 | 092500 | 356603650 | 6030 | 6050 | 6060 | 6010 | 4368 |
| 610 | 20230912 | 092400 | 330254340 | 6030 | 6050 | 6050 | 6030 | 638 |
| 611 | 20230912 | 092300 | 326404820 | 6030 | 6060 | 6060 | 6030 | 883 |
| 612 | 20230912 | 092200 | 321060110 | 6060 | 6050 | 6060 | 6050 | 323 |
| 613 | 20230912 | 092100 | 319102820 | 6030 | 6040 | 6070 | 6020 | 184 |
| 614 | 20230912 | 092000 | 317991540 | 6040 | 6020 | 6040 | 6020 | 150 |
| 615 | 20230912 | 091900 | 317086430 | 6040 | 6030 | 6040 | 6020 | 65 |
| 616 | 20230912 | 091800 | 316694420 | 6040 | 6040 | 6040 | 6020 | 541 |
| 617 | 20230912 | 091700 | 313429480 | 6020 | 6020 | 6060 | 6020 | 451 |
| 618 | 20230912 | 091600 | 310709550 | 6060 | 6010 | 6070 | 6010 | 3405 |
| 619 | 20230912 | 091500 | 290194490 | 6010 | 6020 | 6030 | 5990 | 1076 |
| 620 | 20230912 | 091400 | 283725530 | 6020 | 6030 | 6030 | 6010 | 3141 |
| 621 | 20230912 | 091300 | 264833710 | 6040 | 6010 | 6040 | 6010 | 1308 |
| 622 | 20230912 | 091200 | 256950160 | 6010 | 5980 | 6010 | 5960 | 4542 |
| 623 | 20230912 | 091100 | 229747790 | 5980 | 5980 | 5980 | 5980 | 154 |
| 624 | 20230912 | 091000 | 228826870 | 5980 | 6000 | 6060 | 5970 | 7800 |
| 625 | 20230912 | 090900 | 182073730 | 6020 | 6030 | 6090 | 6010 | 4865 |
| 626 | 20230912 | 090800 | 152689310 | 6020 | 6010 | 6030 | 6010 | 1294 |
| 627 | 20230912 | 090700 | 144894250 | 6010 | 6020 | 6030 | 5980 | 1321 |
| 628 | 20230912 | 090600 | 136945200 | 6030 | 5950 | 6030 | 5950 | 1658 |
| 629 | 20230912 | 090500 | 127013050 | 5950 | 5950 | 5960 | 5950 | 57 |
| 630 | 20230912 | 090400 | 126673890 | 5920 | 5930 | 5960 | 5920 | 1004 |
| 631 | 20230912 | 090300 | 120715420 | 5930 | 5910 | 5950 | 5910 | 1657 |
| 632 | 20230912 | 090200 | 110911060 | 5920 | 5900 | 5950 | 5900 | 1621 |
| 633 | 20230912 | 090100 | 101305840 | 5910 | 5960 | 5990 | 5900 | 9754 |
| 634 | 20230912 | 090000 | 43365160 | 5950 | 5970 | 6010 | 5950 | 7270 |