31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 191000 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 47177 |
| 3 | 20230911 | 190900 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 4 | 20230911 | 190800 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 5 | 20230911 | 190700 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 6 | 20230911 | 190600 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 7 | 20230911 | 190500 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 8 | 20230911 | 190400 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 9 | 20230911 | 190300 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 10 | 20230911 | 190200 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 11 | 20230911 | 190100 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 12 | 20230911 | 190000 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 13 | 20230911 | 185900 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 14 | 20230911 | 185800 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 15 | 20230911 | 185700 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 16 | 20230911 | 185600 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 17 | 20230911 | 185500 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 18 | 20230911 | 185400 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 19 | 20230911 | 185300 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 20 | 20230911 | 185200 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 21 | 20230911 | 185100 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 22 | 20230911 | 185000 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 23 | 20230911 | 184900 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 24 | 20230911 | 184800 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 25 | 20230911 | 184700 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 26 | 20230911 | 184600 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 27 | 20230911 | 184500 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 28 | 20230911 | 184400 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 29 | 20230911 | 184300 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 30 | 20230911 | 184200 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 31 | 20230911 | 184100 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 32 | 20230911 | 184000 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 47177 |
| 33 | 20230911 | 183900 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 34 | 20230911 | 183800 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 35 | 20230911 | 183700 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 36 | 20230911 | 183600 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 37 | 20230911 | 183500 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 38 | 20230911 | 183400 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 39 | 20230911 | 183300 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 40 | 20230911 | 183200 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 41 | 20230911 | 183100 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 42 | 20230911 | 183000 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 43 | 20230911 | 182900 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 44 | 20230911 | 182800 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 45 | 20230911 | 182700 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 46 | 20230911 | 182600 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 47 | 20230911 | 182500 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 48 | 20230911 | 182400 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 49 | 20230911 | 182300 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 50 | 20230911 | 182200 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 51 | 20230911 | 182100 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 52 | 20230911 | 182000 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 53 | 20230911 | 181900 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 54 | 20230911 | 181800 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 55 | 20230911 | 181700 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 56 | 20230911 | 181600 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 57 | 20230911 | 181500 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 58 | 20230911 | 181400 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 59 | 20230911 | 181300 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 60 | 20230911 | 181200 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 61 | 20230911 | 181100 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 62 | 20230911 | 181000 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 47177 |
| 63 | 20230911 | 180900 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 64 | 20230911 | 180800 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 65 | 20230911 | 180700 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 66 | 20230911 | 180600 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 67 | 20230911 | 180500 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 68 | 20230911 | 180400 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 69 | 20230911 | 180300 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 70 | 20230911 | 180200 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 71 | 20230911 | 180100 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 72 | 20230911 | 180000 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 73 | 20230911 | 175900 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 74 | 20230911 | 175800 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 75 | 20230911 | 175700 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 76 | 20230911 | 175600 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 77 | 20230911 | 175500 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 78 | 20230911 | 175400 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 79 | 20230911 | 175300 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 80 | 20230911 | 175200 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 81 | 20230911 | 175100 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 82 | 20230911 | 175000 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 83 | 20230911 | 174900 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 84 | 20230911 | 174800 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 85 | 20230911 | 174700 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 86 | 20230911 | 174600 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 87 | 20230911 | 174500 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 88 | 20230911 | 174400 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 89 | 20230911 | 174300 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 90 | 20230911 | 174200 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 91 | 20230911 | 174100 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 92 | 20230911 | 174000 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 47177 |
| 93 | 20230911 | 173900 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 94 | 20230911 | 173800 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 95 | 20230911 | 173700 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 96 | 20230911 | 173600 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 97 | 20230911 | 173500 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 98 | 20230911 | 173400 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 99 | 20230911 | 173300 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 100 | 20230911 | 173200 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 101 | 20230911 | 173100 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 102 | 20230911 | 173000 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 103 | 20230911 | 172900 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 104 | 20230911 | 172800 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 105 | 20230911 | 172700 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 106 | 20230911 | 172600 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 107 | 20230911 | 172500 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 108 | 20230911 | 172400 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 109 | 20230911 | 172300 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 110 | 20230911 | 172200 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 111 | 20230911 | 172100 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 112 | 20230911 | 172000 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 113 | 20230911 | 171900 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 114 | 20230911 | 171800 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 115 | 20230911 | 171700 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 116 | 20230911 | 171600 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 117 | 20230911 | 171500 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 118 | 20230911 | 171400 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 119 | 20230911 | 171300 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 120 | 20230911 | 171200 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 121 | 20230911 | 171100 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 122 | 20230911 | 171000 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 47177 |
| 123 | 20230911 | 170900 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 124 | 20230911 | 170800 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 125 | 20230911 | 170700 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 126 | 20230911 | 170600 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 127 | 20230911 | 170500 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 128 | 20230911 | 170400 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 129 | 20230911 | 170300 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 130 | 20230911 | 170200 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 131 | 20230911 | 170100 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 132 | 20230911 | 170000 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 133 | 20230911 | 165900 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 134 | 20230911 | 165800 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 135 | 20230911 | 165700 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 136 | 20230911 | 165600 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 137 | 20230911 | 165500 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 138 | 20230911 | 165400 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 139 | 20230911 | 165300 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 140 | 20230911 | 165200 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 141 | 20230911 | 165100 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 142 | 20230911 | 165000 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 143 | 20230911 | 164900 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 144 | 20230911 | 164800 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 145 | 20230911 | 164700 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 146 | 20230911 | 164600 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 147 | 20230911 | 164500 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 148 | 20230911 | 164400 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 149 | 20230911 | 164300 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 150 | 20230911 | 164200 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 151 | 20230911 | 164100 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 152 | 20230911 | 164000 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 47177 |
| 153 | 20230911 | 163900 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 154 | 20230911 | 163800 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 155 | 20230911 | 163700 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 156 | 20230911 | 163600 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 157 | 20230911 | 163500 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 158 | 20230911 | 163400 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 159 | 20230911 | 163300 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 160 | 20230911 | 163200 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 161 | 20230911 | 163100 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 162 | 20230911 | 163000 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 163 | 20230911 | 162900 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 164 | 20230911 | 162800 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 165 | 20230911 | 162700 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 166 | 20230911 | 162600 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 167 | 20230911 | 162500 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 168 | 20230911 | 162400 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 169 | 20230911 | 162300 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 170 | 20230911 | 162200 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 171 | 20230911 | 162100 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 172 | 20230911 | 162000 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 173 | 20230911 | 161900 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 174 | 20230911 | 161800 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 175 | 20230911 | 161700 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 176 | 20230911 | 161600 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 177 | 20230911 | 161500 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 178 | 20230911 | 161400 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 179 | 20230911 | 161300 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 180 | 20230911 | 161200 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 181 | 20230911 | 161100 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 182 | 20230911 | 161000 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 47177 |
| 183 | 20230911 | 160900 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 184 | 20230911 | 160800 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 185 | 20230911 | 160700 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 186 | 20230911 | 160600 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 187 | 20230911 | 160500 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 188 | 20230911 | 160400 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 189 | 20230911 | 160300 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 190 | 20230911 | 160200 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 191 | 20230911 | 160100 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 192 | 20230911 | 160000 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 193 | 20230911 | 155900 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 194 | 20230911 | 155800 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 195 | 20230911 | 155700 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 196 | 20230911 | 155600 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 197 | 20230911 | 155500 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 198 | 20230911 | 155400 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 199 | 20230911 | 155300 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 200 | 20230911 | 155200 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 201 | 20230911 | 155100 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 202 | 20230911 | 155000 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 203 | 20230911 | 154900 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 204 | 20230911 | 154800 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 205 | 20230911 | 154700 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 206 | 20230911 | 154600 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 207 | 20230911 | 154500 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 208 | 20230911 | 154400 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 209 | 20230911 | 154300 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 210 | 20230911 | 154200 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 211 | 20230911 | 154100 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 212 | 20230911 | 154000 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 47177 |
| 213 | 20230911 | 153900 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 214 | 20230911 | 153800 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 215 | 20230911 | 153700 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 216 | 20230911 | 153600 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 217 | 20230911 | 153500 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 218 | 20230911 | 153400 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 219 | 20230911 | 153300 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 220 | 20230911 | 153200 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 221 | 20230911 | 153100 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 0 |
| 222 | 20230911 | 153000 | 52676831680 | 6240 | 6240 | 6240 | 6240 | 47177 |
| 223 | 20230911 | 152900 | 52382447200 | 6190 | 6190 | 6190 | 6190 | 0 |
| 224 | 20230911 | 152800 | 52382447200 | 6190 | 6190 | 6190 | 6190 | 0 |
| 225 | 20230911 | 152700 | 52382447200 | 6190 | 6190 | 6190 | 6190 | 0 |
| 226 | 20230911 | 152600 | 52382447200 | 6190 | 6190 | 6190 | 6190 | 0 |
| 227 | 20230911 | 152500 | 52382447200 | 6190 | 6190 | 6190 | 6190 | 0 |
| 228 | 20230911 | 152400 | 52382447200 | 6190 | 6190 | 6190 | 6190 | 0 |
| 229 | 20230911 | 152300 | 52382447200 | 6190 | 6190 | 6190 | 6190 | 0 |
| 230 | 20230911 | 152200 | 52382447200 | 6190 | 6190 | 6190 | 6190 | 0 |
| 231 | 20230911 | 152100 | 52382447200 | 6190 | 6190 | 6190 | 6190 | 0 |
| 232 | 20230911 | 152000 | 52382447200 | 6190 | 6190 | 6190 | 6190 | 0 |
| 233 | 20230911 | 151900 | 52382447200 | 6190 | 6240 | 6260 | 6190 | 12562 |
| 234 | 20230911 | 151800 | 52304230760 | 6240 | 6280 | 6280 | 6200 | 13513 |
| 235 | 20230911 | 151700 | 52219862290 | 6280 | 6240 | 6290 | 6240 | 9307 |
| 236 | 20230911 | 151600 | 52161585800 | 6240 | 6200 | 6260 | 6190 | 4806 |
| 237 | 20230911 | 151500 | 52131653930 | 6210 | 6180 | 6210 | 6150 | 7744 |
| 238 | 20230911 | 151400 | 52083821330 | 6170 | 6150 | 6200 | 6150 | 7295 |
| 239 | 20230911 | 151300 | 52038784280 | 6150 | 6230 | 6250 | 6140 | 17087 |
| 240 | 20230911 | 151200 | 51932976740 | 6230 | 6270 | 6280 | 6210 | 14215 |
| 241 | 20230911 | 151100 | 51844300640 | 6270 | 6290 | 6300 | 6260 | 7044 |
| 242 | 20230911 | 151000 | 51800070120 | 6290 | 6270 | 6300 | 6260 | 7933 |
| 243 | 20230911 | 150900 | 51750301750 | 6250 | 6290 | 6320 | 6250 | 16496 |
| 244 | 20230911 | 150800 | 51646756240 | 6300 | 6310 | 6330 | 6290 | 11099 |
| 245 | 20230911 | 150700 | 51576768150 | 6320 | 6280 | 6320 | 6280 | 15954 |
| 246 | 20230911 | 150600 | 51476367460 | 6270 | 6260 | 6290 | 6260 | 11773 |
| 247 | 20230911 | 150500 | 51402522480 | 6270 | 6280 | 6300 | 6240 | 12970 |
| 248 | 20230911 | 150400 | 51321285330 | 6290 | 6230 | 6290 | 6210 | 14582 |
| 249 | 20230911 | 150300 | 51230216330 | 6230 | 6230 | 6240 | 6170 | 14345 |
| 250 | 20230911 | 150200 | 51141244590 | 6230 | 6300 | 6310 | 6200 | 19901 |
| 251 | 20230911 | 150100 | 51016639980 | 6320 | 6300 | 6330 | 6260 | 29210 |
| 252 | 20230911 | 150000 | 50832544980 | 6290 | 6190 | 6300 | 6180 | 19600 |
| 253 | 20230911 | 145900 | 50709949750 | 6190 | 6210 | 6220 | 6180 | 3959 |
| 254 | 20230911 | 145800 | 50685445140 | 6210 | 6220 | 6240 | 6180 | 13583 |
| 255 | 20230911 | 145700 | 50601133090 | 6230 | 6170 | 6230 | 6150 | 12379 |
| 256 | 20230911 | 145600 | 50524373330 | 6170 | 6190 | 6200 | 6140 | 13330 |
| 257 | 20230911 | 145500 | 50442117880 | 6190 | 6190 | 6200 | 6180 | 3352 |
| 258 | 20230911 | 145400 | 50421358240 | 6200 | 6140 | 6210 | 6140 | 18997 |
| 259 | 20230911 | 145300 | 50303897610 | 6150 | 6120 | 6160 | 6110 | 9842 |
| 260 | 20230911 | 145200 | 50243492640 | 6120 | 6070 | 6150 | 6070 | 19695 |
| 261 | 20230911 | 145100 | 50122998340 | 6070 | 6150 | 6170 | 6040 | 63062 |
| 262 | 20230911 | 145000 | 49738477130 | 6160 | 6140 | 6160 | 6110 | 29595 |
| 263 | 20230911 | 144900 | 49556987310 | 6130 | 6270 | 6270 | 6100 | 59274 |
| 264 | 20230911 | 144800 | 49192232010 | 6260 | 6220 | 6270 | 6210 | 5327 |
| 265 | 20230911 | 144700 | 49159084160 | 6220 | 6280 | 6280 | 6200 | 22994 |
| 266 | 20230911 | 144600 | 49015714510 | 6270 | 6270 | 6300 | 6250 | 4504 |
| 267 | 20230911 | 144500 | 48987447090 | 6280 | 6240 | 6300 | 6200 | 15798 |
| 268 | 20230911 | 144400 | 48889094860 | 6240 | 6300 | 6300 | 6180 | 44185 |
| 269 | 20230911 | 144300 | 48614308080 | 6300 | 6390 | 6420 | 6260 | 53016 |
| 270 | 20230911 | 144200 | 48277500290 | 6390 | 6350 | 6440 | 6350 | 46459 |
| 271 | 20230911 | 144100 | 47980364230 | 6360 | 6330 | 6360 | 6300 | 24989 |
| 272 | 20230911 | 144000 | 47822069470 | 6340 | 6320 | 6360 | 6290 | 12235 |
| 273 | 20230911 | 143900 | 47744643300 | 6350 | 6370 | 6390 | 6270 | 32999 |
| 274 | 20230911 | 143800 | 47535715790 | 6390 | 6300 | 6390 | 6280 | 41986 |
| 275 | 20230911 | 143700 | 47269685230 | 6310 | 6200 | 6370 | 6180 | 47371 |
| 276 | 20230911 | 143600 | 46972422970 | 6200 | 6180 | 6280 | 6160 | 38211 |
| 277 | 20230911 | 143500 | 46734443980 | 6190 | 6300 | 6320 | 6100 | 126365 |
| 278 | 20230911 | 143400 | 45950538050 | 6310 | 6440 | 6450 | 6300 | 68560 |
| 279 | 20230911 | 143300 | 45514484340 | 6430 | 6410 | 6450 | 6400 | 16128 |
| 280 | 20230911 | 143200 | 45410846670 | 6410 | 6530 | 6550 | 6390 | 69693 |
| 281 | 20230911 | 143100 | 44962316100 | 6530 | 6570 | 6640 | 6530 | 24988 |
| 282 | 20230911 | 143000 | 44797843410 | 6560 | 6510 | 6580 | 6470 | 22838 |
| 283 | 20230911 | 142900 | 44649072050 | 6500 | 6650 | 6650 | 6460 | 136938 |
| 284 | 20230911 | 142800 | 43756108250 | 6650 | 6700 | 6710 | 6640 | 32547 |
| 285 | 20230911 | 142700 | 43538621910 | 6700 | 6680 | 6710 | 6680 | 5718 |
| 286 | 20230911 | 142600 | 43500315830 | 6700 | 6720 | 6730 | 6680 | 11691 |
| 287 | 20230911 | 142500 | 43422036640 | 6730 | 6720 | 6750 | 6700 | 14456 |
| 288 | 20230911 | 142400 | 43324787950 | 6700 | 6670 | 6720 | 6660 | 6803 |
| 289 | 20230911 | 142300 | 43279245430 | 6670 | 6670 | 6700 | 6660 | 10572 |
| 290 | 20230911 | 142200 | 43208745490 | 6680 | 6680 | 6690 | 6660 | 10185 |
| 291 | 20230911 | 142100 | 43140811500 | 6660 | 6730 | 6730 | 6650 | 15791 |
| 292 | 20230911 | 142000 | 43035260320 | 6720 | 6750 | 6760 | 6720 | 18202 |
| 293 | 20230911 | 141900 | 42912719410 | 6750 | 6730 | 6780 | 6720 | 23637 |
| 294 | 20230911 | 141800 | 42753054540 | 6730 | 6680 | 6730 | 6660 | 20073 |
| 295 | 20230911 | 141700 | 42618646730 | 6680 | 6680 | 6700 | 6660 | 11811 |
| 296 | 20230911 | 141600 | 42539705950 | 6700 | 6680 | 6710 | 6620 | 21914 |
| 297 | 20230911 | 141500 | 42394020510 | 6670 | 6730 | 6770 | 6670 | 28793 |
| 298 | 20230911 | 141400 | 42200254220 | 6740 | 6720 | 6800 | 6720 | 60400 |
| 299 | 20230911 | 141300 | 41791627810 | 6720 | 6710 | 6730 | 6700 | 18964 |
| 300 | 20230911 | 141200 | 41664348410 | 6720 | 6650 | 6740 | 6630 | 37578 |
| 301 | 20230911 | 141100 | 41412491730 | 6630 | 6620 | 6680 | 6610 | 34826 |
| 302 | 20230911 | 141000 | 41181392410 | 6610 | 6660 | 6670 | 6540 | 74859 |
| 303 | 20230911 | 140900 | 40687630650 | 6660 | 6660 | 6700 | 6650 | 42069 |
| 304 | 20230911 | 140800 | 40407095260 | 6670 | 6700 | 6720 | 6650 | 43108 |
| 305 | 20230911 | 140700 | 40119078550 | 6700 | 6730 | 6760 | 6680 | 26668 |
| 306 | 20230911 | 140600 | 39939998090 | 6710 | 6770 | 6770 | 6700 | 53986 |
| 307 | 20230911 | 140500 | 39577004670 | 6780 | 6760 | 6790 | 6740 | 36613 |
| 308 | 20230911 | 140400 | 39329575790 | 6770 | 6830 | 6830 | 6760 | 33899 |
| 309 | 20230911 | 140300 | 39099177950 | 6820 | 6770 | 6820 | 6760 | 35744 |
| 310 | 20230911 | 140200 | 38856486780 | 6770 | 6800 | 6830 | 6760 | 42552 |
| 311 | 20230911 | 140100 | 38567686990 | 6800 | 6760 | 6850 | 6750 | 56616 |
| 312 | 20230911 | 140000 | 38182555270 | 6770 | 6810 | 6810 | 6750 | 75277 |
| 313 | 20230911 | 135900 | 37672345100 | 6810 | 6880 | 6920 | 6760 | 165956 |
| 314 | 20230911 | 135800 | 36536076440 | 6890 | 6730 | 6950 | 6700 | 283388 |
| 315 | 20230911 | 135700 | 34601886800 | 6740 | 6650 | 6840 | 6550 | 354521 |
| 316 | 20230911 | 135600 | 32217242110 | 6720 | 6630 | 6720 | 6560 | 50177 |
| 317 | 20230911 | 135500 | 31883355380 | 6600 | 6670 | 6730 | 6570 | 147605 |
| 318 | 20230911 | 135400 | 30899782890 | 6670 | 6610 | 6670 | 6560 | 55415 |
| 319 | 20230911 | 135300 | 30532616370 | 6620 | 6570 | 6630 | 6550 | 33145 |
| 320 | 20230911 | 135200 | 30314023190 | 6570 | 6550 | 6590 | 6540 | 11229 |
| 321 | 20230911 | 135100 | 30240296350 | 6550 | 6550 | 6620 | 6490 | 41281 |
| 322 | 20230911 | 135000 | 29968795580 | 6600 | 6480 | 6600 | 6470 | 20040 |
| 323 | 20230911 | 134900 | 29837654390 | 6470 | 6450 | 6480 | 6450 | 4608 |
| 324 | 20230911 | 134800 | 29807899010 | 6460 | 6540 | 6540 | 6430 | 27557 |
| 325 | 20230911 | 134700 | 29629559220 | 6530 | 6510 | 6540 | 6490 | 12582 |
| 326 | 20230911 | 134600 | 29547707430 | 6520 | 6580 | 6580 | 6500 | 20601 |
| 327 | 20230911 | 134500 | 29413113760 | 6580 | 6490 | 6600 | 6490 | 39870 |
| 328 | 20230911 | 134400 | 29151688920 | 6500 | 6520 | 6580 | 6470 | 30114 |
| 329 | 20230911 | 134300 | 28955248650 | 6570 | 6470 | 6650 | 6450 | 116403 |
| 330 | 20230911 | 134200 | 28191306410 | 6470 | 6400 | 6480 | 6390 | 13368 |
| 331 | 20230911 | 134100 | 28105360450 | 6400 | 6450 | 6450 | 6400 | 9339 |
| 332 | 20230911 | 134000 | 28045389250 | 6440 | 6380 | 6470 | 6380 | 19876 |
| 333 | 20230911 | 133900 | 27917790010 | 6400 | 6400 | 6400 | 6360 | 16311 |
| 334 | 20230911 | 133800 | 27813797210 | 6400 | 6440 | 6460 | 6380 | 14241 |
| 335 | 20230911 | 133700 | 27722522690 | 6440 | 6480 | 6480 | 6430 | 7017 |
| 336 | 20230911 | 133600 | 27677212460 | 6490 | 6430 | 6500 | 6390 | 40600 |
| 337 | 20230911 | 133500 | 27416083620 | 6430 | 6460 | 6480 | 6420 | 18463 |
| 338 | 20230911 | 133400 | 27297203710 | 6460 | 6470 | 6510 | 6450 | 10796 |
| 339 | 20230911 | 133300 | 27227162390 | 6480 | 6440 | 6490 | 6440 | 10505 |
| 340 | 20230911 | 133200 | 27159340740 | 6450 | 6500 | 6560 | 6440 | 34850 |
| 341 | 20230911 | 133100 | 26932756680 | 6510 | 6350 | 6570 | 6350 | 81722 |
| 342 | 20230911 | 133000 | 26402887990 | 6350 | 6350 | 6450 | 6350 | 56450 |
| 343 | 20230911 | 132900 | 26041549070 | 6340 | 6470 | 6480 | 6320 | 82864 |
| 344 | 20230911 | 132800 | 25511072610 | 6460 | 6500 | 6530 | 6450 | 40165 |
| 345 | 20230911 | 132700 | 25250825500 | 6490 | 6570 | 6580 | 6470 | 45582 |
| 346 | 20230911 | 132600 | 24954251640 | 6570 | 6530 | 6590 | 6530 | 13015 |
| 347 | 20230911 | 132500 | 24868928590 | 6540 | 6540 | 6570 | 6520 | 16684 |
| 348 | 20230911 | 132400 | 24759926810 | 6550 | 6610 | 6610 | 6540 | 29626 |
| 349 | 20230911 | 132300 | 24565434130 | 6600 | 6620 | 6680 | 6540 | 74514 |
| 350 | 20230911 | 132200 | 24071525960 | 6630 | 6570 | 6660 | 6560 | 44111 |
| 351 | 20230911 | 132100 | 23779423930 | 6560 | 6500 | 6620 | 6470 | 140108 |
| 352 | 20230911 | 132000 | 22861190820 | 6500 | 6560 | 6570 | 6490 | 78486 |
| 353 | 20230911 | 131900 | 22349827780 | 6550 | 6620 | 6670 | 6540 | 50813 |
| 354 | 20230911 | 131800 | 22015668250 | 6590 | 6640 | 6650 | 6550 | 84998 |
| 355 | 20230911 | 131700 | 21454753510 | 6630 | 6700 | 6730 | 6590 | 140517 |
| 356 | 20230911 | 131600 | 20516301830 | 6730 | 6730 | 6730 | 6730 | 0 |
| 357 | 20230911 | 131500 | 20516301830 | 6730 | 6720 | 6730 | 6710 | 53110 |
| 358 | 20230911 | 131400 | 20159051920 | 6720 | 6640 | 6730 | 6580 | 147094 |
| 359 | 20230911 | 131300 | 19177369110 | 6640 | 6660 | 6670 | 6540 | 91919 |
| 360 | 20230911 | 131200 | 18569422110 | 6670 | 6530 | 6670 | 6520 | 183829 |
| 361 | 20230911 | 131100 | 17353406600 | 6530 | 6580 | 6590 | 6500 | 78146 |
| 362 | 20230911 | 131000 | 16842217470 | 6580 | 6630 | 6640 | 6480 | 132367 |
| 363 | 20230911 | 130900 | 15975622390 | 6640 | 6460 | 6690 | 6460 | 290364 |
| 364 | 20230911 | 130800 | 14058679010 | 6470 | 6480 | 6520 | 6440 | 201901 |
| 365 | 20230911 | 130700 | 12748324770 | 6470 | 6230 | 6480 | 6130 | 190188 |
| 366 | 20230911 | 130600 | 11536340000 | 6220 | 6250 | 6250 | 6220 | 21731 |
| 367 | 20230911 | 130500 | 11400891490 | 6250 | 6280 | 6290 | 6220 | 16507 |
| 368 | 20230911 | 130400 | 11297815700 | 6280 | 6280 | 6290 | 6210 | 58051 |
| 369 | 20230911 | 130300 | 10934884470 | 6280 | 6330 | 6340 | 6240 | 56667 |
| 370 | 20230911 | 130200 | 10578897040 | 6330 | 6400 | 6400 | 6270 | 70476 |
| 371 | 20230911 | 130100 | 10132150030 | 6400 | 6330 | 6410 | 6300 | 120228 |
| 372 | 20230911 | 130000 | 9369208300 | 6330 | 6220 | 6430 | 6200 | 255435 |
| 373 | 20230911 | 125900 | 7747086550 | 6250 | 6020 | 6250 | 6010 | 108274 |
| 374 | 20230911 | 125800 | 7079810640 | 6010 | 6080 | 6090 | 6000 | 36181 |
| 375 | 20230911 | 125700 | 6861459120 | 6090 | 6070 | 6100 | 5970 | 63564 |
| 376 | 20230911 | 125600 | 6477541890 | 6080 | 6220 | 6250 | 6000 | 99849 |
| 377 | 20230911 | 125500 | 5869100230 | 6200 | 6210 | 6330 | 6160 | 82168 |
| 378 | 20230911 | 125400 | 5356301960 | 6210 | 6250 | 6300 | 6170 | 109029 |
| 379 | 20230911 | 125300 | 4676074720 | 6240 | 6120 | 6340 | 6110 | 307490 |
| 380 | 20230911 | 125200 | 2762710050 | 6120 | 6120 | 6120 | 6120 | 0 |
| 381 | 20230911 | 125100 | 2762710050 | 6120 | 6000 | 6120 | 5940 | 63762 |
| 382 | 20230911 | 125000 | 2375354540 | 6000 | 5820 | 6000 | 5760 | 46816 |
| 383 | 20230911 | 124900 | 2099224720 | 5820 | 5730 | 5860 | 5720 | 26029 |
| 384 | 20230911 | 124800 | 1948161590 | 5730 | 5690 | 5730 | 5670 | 2794 |
| 385 | 20230911 | 124700 | 1932204350 | 5660 | 5710 | 5710 | 5650 | 4769 |
| 386 | 20230911 | 124600 | 1905128300 | 5720 | 5830 | 5860 | 5700 | 7523 |
| 387 | 20230911 | 124500 | 1861886870 | 5790 | 5670 | 5870 | 5670 | 26376 |
| 388 | 20230911 | 124400 | 1709655900 | 5670 | 5670 | 5670 | 5650 | 825 |
| 389 | 20230911 | 124300 | 1704994440 | 5660 | 5660 | 5660 | 5660 | 0 |
| 390 | 20230911 | 124200 | 1704994440 | 5660 | 5650 | 5660 | 5650 | 91 |
| 391 | 20230911 | 124100 | 1704480280 | 5660 | 5660 | 5670 | 5650 | 54 |
| 392 | 20230911 | 124000 | 1704174550 | 5670 | 5670 | 5670 | 5670 | 114 |
| 393 | 20230911 | 123900 | 1703528170 | 5670 | 5650 | 5670 | 5650 | 108 |
| 394 | 20230911 | 123800 | 1702916230 | 5670 | 5670 | 5670 | 5670 | 0 |
| 395 | 20230911 | 123700 | 1702916230 | 5670 | 5670 | 5670 | 5670 | 55 |
| 396 | 20230911 | 123600 | 1702604380 | 5670 | 5670 | 5670 | 5670 | 1 |
| 397 | 20230911 | 123500 | 1702598710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 398 | 20230911 | 123400 | 1702598710 | 5670 | 5660 | 5670 | 5650 | 552 |
| 399 | 20230911 | 123300 | 1699478800 | 5660 | 5680 | 5680 | 5660 | 50 |
| 400 | 20230911 | 123200 | 1699194840 | 5680 | 5680 | 5690 | 5660 | 2800 |
| 401 | 20230911 | 123100 | 1683304010 | 5680 | 5650 | 5680 | 5650 | 610 |
| 402 | 20230911 | 123000 | 1679850420 | 5650 | 5600 | 5650 | 5590 | 2033 |
| 403 | 20230911 | 122900 | 1668411150 | 5610 | 5610 | 5610 | 5610 | 1 |
| 404 | 20230911 | 122800 | 1668405540 | 5590 | 5590 | 5590 | 5590 | 14 |
| 405 | 20230911 | 122700 | 1668327280 | 5590 | 5610 | 5610 | 5590 | 3 |
| 406 | 20230911 | 122600 | 1668310490 | 5620 | 5620 | 5620 | 5620 | 0 |
| 407 | 20230911 | 122500 | 1668310490 | 5620 | 5620 | 5620 | 5620 | 1 |
| 408 | 20230911 | 122400 | 1668304870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 409 | 20230911 | 122300 | 1668304870 | 5620 | 5630 | 5630 | 5620 | 171 |
| 410 | 20230911 | 122200 | 1667342650 | 5580 | 5580 | 5580 | 5580 | 23 |
| 411 | 20230911 | 122100 | 1667214310 | 5580 | 5590 | 5590 | 5580 | 119 |
| 412 | 20230911 | 122000 | 1666550090 | 5600 | 5600 | 5600 | 5600 | 0 |
| 413 | 20230911 | 121900 | 1666550090 | 5600 | 5590 | 5600 | 5590 | 76 |
| 414 | 20230911 | 121800 | 1666124650 | 5590 | 5610 | 5610 | 5590 | 468 |
| 415 | 20230911 | 121700 | 1663505810 | 5610 | 5610 | 5610 | 5610 | 0 |
| 416 | 20230911 | 121600 | 1663505810 | 5610 | 5610 | 5610 | 5610 | 0 |
| 417 | 20230911 | 121500 | 1663505810 | 5610 | 5610 | 5610 | 5610 | 440 |
| 418 | 20230911 | 121400 | 1661037410 | 5620 | 5620 | 5620 | 5620 | 74 |
| 419 | 20230911 | 121300 | 1660621530 | 5620 | 5630 | 5630 | 5620 | 377 |
| 420 | 20230911 | 121200 | 1658500560 | 5640 | 5640 | 5640 | 5640 | 0 |
| 421 | 20230911 | 121100 | 1658500560 | 5640 | 5640 | 5640 | 5640 | 0 |
| 422 | 20230911 | 121000 | 1658500560 | 5640 | 5630 | 5640 | 5630 | 102 |
| 423 | 20230911 | 120900 | 1657925820 | 5650 | 5650 | 5650 | 5650 | 0 |
| 424 | 20230911 | 120800 | 1657925820 | 5650 | 5650 | 5650 | 5650 | 0 |
| 425 | 20230911 | 120700 | 1657925820 | 5650 | 5640 | 5650 | 5620 | 1010 |
| 426 | 20230911 | 120600 | 1652241590 | 5620 | 5620 | 5620 | 5620 | 0 |
| 427 | 20230911 | 120500 | 1652241590 | 5620 | 5620 | 5620 | 5620 | 0 |
| 428 | 20230911 | 120400 | 1652241590 | 5620 | 5620 | 5620 | 5620 | 50 |
| 429 | 20230911 | 120300 | 1651960590 | 5610 | 5660 | 5660 | 5610 | 695 |
| 430 | 20230911 | 120200 | 1648061040 | 5670 | 5660 | 5710 | 5660 | 3049 |
| 431 | 20230911 | 120100 | 1630712610 | 5680 | 5650 | 5680 | 5650 | 2254 |
| 432 | 20230911 | 120000 | 1617944390 | 5650 | 5590 | 5650 | 5590 | 3637 |
| 433 | 20230911 | 115900 | 1597452120 | 5580 | 5580 | 5580 | 5580 | 0 |
| 434 | 20230911 | 115800 | 1597452120 | 5580 | 5580 | 5580 | 5580 | 1 |
| 435 | 20230911 | 115700 | 1597446540 | 5580 | 5580 | 5580 | 5580 | 39 |
| 436 | 20230911 | 115600 | 1597228920 | 5580 | 5580 | 5590 | 5580 | 219 |
| 437 | 20230911 | 115500 | 1596006890 | 5580 | 5580 | 5580 | 5580 | 1 |
| 438 | 20230911 | 115400 | 1596001310 | 5580 | 5580 | 5590 | 5580 | 73 |
| 439 | 20230911 | 115300 | 1595593960 | 5580 | 5580 | 5580 | 5580 | 0 |
| 440 | 20230911 | 115200 | 1595593960 | 5580 | 5580 | 5580 | 5580 | 15 |
| 441 | 20230911 | 115100 | 1595510260 | 5580 | 5580 | 5580 | 5580 | 150 |
| 442 | 20230911 | 115000 | 1594673260 | 5580 | 5580 | 5580 | 5580 | 20 |
| 443 | 20230911 | 114900 | 1594561660 | 5580 | 5580 | 5580 | 5580 | 23 |
| 444 | 20230911 | 114800 | 1594433320 | 5580 | 5580 | 5580 | 5580 | 1 |
| 445 | 20230911 | 114700 | 1594427740 | 5580 | 5580 | 5580 | 5580 | 292 |
| 446 | 20230911 | 114600 | 1592798380 | 5580 | 5590 | 5590 | 5580 | 32 |
| 447 | 20230911 | 114500 | 1592619510 | 5590 | 5590 | 5590 | 5590 | 0 |
| 448 | 20230911 | 114400 | 1592619510 | 5590 | 5590 | 5590 | 5590 | 300 |
| 449 | 20230911 | 114300 | 1590942510 | 5590 | 5590 | 5590 | 5590 | 0 |
| 450 | 20230911 | 114200 | 1590942510 | 5590 | 5590 | 5590 | 5590 | 104 |
| 451 | 20230911 | 114100 | 1590361150 | 5590 | 5600 | 5600 | 5590 | 1000 |
| 452 | 20230911 | 114000 | 1584771050 | 5590 | 5590 | 5590 | 5590 | 0 |
| 453 | 20230911 | 113900 | 1584771050 | 5590 | 5590 | 5590 | 5590 | 3 |
| 454 | 20230911 | 113800 | 1584754280 | 5610 | 5590 | 5610 | 5590 | 2 |
| 455 | 20230911 | 113700 | 1584743080 | 5630 | 5630 | 5630 | 5630 | 0 |
| 456 | 20230911 | 113600 | 1584743080 | 5630 | 5600 | 5630 | 5600 | 1730 |
| 457 | 20230911 | 113500 | 1575022280 | 5560 | 5570 | 5570 | 5560 | 170 |
| 458 | 20230911 | 113400 | 1574076080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 459 | 20230911 | 113300 | 1574076080 | 5570 | 5590 | 5590 | 5570 | 732 |
| 460 | 20230911 | 113200 | 1569986840 | 5590 | 5590 | 5590 | 5590 | 0 |
| 461 | 20230911 | 113100 | 1569986840 | 5590 | 5590 | 5590 | 5590 | 0 |
| 462 | 20230911 | 113000 | 1569986840 | 5590 | 5590 | 5590 | 5590 | 0 |
| 463 | 20230911 | 112900 | 1569986840 | 5590 | 5590 | 5590 | 5590 | 244 |
| 464 | 20230911 | 112800 | 1568622880 | 5590 | 5590 | 5590 | 5590 | 5 |
| 465 | 20230911 | 112700 | 1568594930 | 5590 | 5590 | 5590 | 5590 | 0 |
| 466 | 20230911 | 112600 | 1568594930 | 5590 | 5590 | 5590 | 5590 | 0 |
| 467 | 20230911 | 112500 | 1568594930 | 5590 | 5590 | 5590 | 5590 | 3 |
| 468 | 20230911 | 112400 | 1568578160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 469 | 20230911 | 112300 | 1568578160 | 5560 | 5560 | 5570 | 5560 | 2070 |
| 470 | 20230911 | 112200 | 1557068860 | 5560 | 5560 | 5560 | 5560 | 0 |
| 471 | 20230911 | 112100 | 1557068860 | 5560 | 5560 | 5560 | 5560 | 0 |
| 472 | 20230911 | 112000 | 1557068860 | 5560 | 5560 | 5560 | 5560 | 175 |
| 473 | 20230911 | 111900 | 1556095860 | 5560 | 5610 | 5610 | 5560 | 1769 |
| 474 | 20230911 | 111800 | 1546249410 | 5570 | 5600 | 5600 | 5570 | 1480 |
| 475 | 20230911 | 111700 | 1537986780 | 5610 | 5620 | 5620 | 5610 | 279 |
| 476 | 20230911 | 111600 | 1536419070 | 5620 | 5610 | 5620 | 5610 | 20 |
| 477 | 20230911 | 111500 | 1536306770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 478 | 20230911 | 111400 | 1536306770 | 5600 | 5600 | 5600 | 5600 | 694 |
| 479 | 20230911 | 111300 | 1532420370 | 5600 | 5600 | 5600 | 5600 | 0 |
| 480 | 20230911 | 111200 | 1532420370 | 5600 | 5600 | 5600 | 5600 | 0 |
| 481 | 20230911 | 111100 | 1532420370 | 5600 | 5600 | 5600 | 5600 | 0 |
| 482 | 20230911 | 111000 | 1532420370 | 5600 | 5600 | 5600 | 5600 | 10 |
| 483 | 20230911 | 110900 | 1532364370 | 5580 | 5580 | 5580 | 5580 | 310 |
| 484 | 20230911 | 110800 | 1530634570 | 5580 | 5580 | 5580 | 5580 | 100 |
| 485 | 20230911 | 110700 | 1530076570 | 5580 | 5580 | 5580 | 5580 | 200 |
| 486 | 20230911 | 110600 | 1528960570 | 5580 | 5580 | 5580 | 5580 | 69 |
| 487 | 20230911 | 110500 | 1528575550 | 5580 | 5620 | 5620 | 5580 | 697 |
| 488 | 20230911 | 110400 | 1524684070 | 5600 | 5600 | 5600 | 5600 | 0 |
| 489 | 20230911 | 110300 | 1524684070 | 5600 | 5610 | 5610 | 5600 | 268 |
| 490 | 20230911 | 110200 | 1523180710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 491 | 20230911 | 110100 | 1523180710 | 5620 | 5620 | 5620 | 5620 | 17 |
| 492 | 20230911 | 110000 | 1523085170 | 5620 | 5620 | 5620 | 5620 | 63 |
| 493 | 20230911 | 105900 | 1522731110 | 5630 | 5630 | 5630 | 5630 | 0 |
| 494 | 20230911 | 105800 | 1522731110 | 5630 | 5630 | 5630 | 5630 | 0 |
| 495 | 20230911 | 105700 | 1522731110 | 5630 | 5630 | 5630 | 5630 | 76 |
| 496 | 20230911 | 105600 | 1522303230 | 5620 | 5620 | 5620 | 5620 | 0 |
| 497 | 20230911 | 105500 | 1522303230 | 5620 | 5610 | 5620 | 5610 | 1152 |
| 498 | 20230911 | 105400 | 1515830520 | 5610 | 5600 | 5610 | 5590 | 72 |
| 499 | 20230911 | 105300 | 1515427920 | 5610 | 5600 | 5610 | 5600 | 6 |
| 500 | 20230911 | 105200 | 1515394280 | 5620 | 5620 | 5630 | 5620 | 754 |
| 501 | 20230911 | 105100 | 1511156660 | 5600 | 5600 | 5600 | 5600 | 53 |
| 502 | 20230911 | 105000 | 1510859860 | 5600 | 5600 | 5600 | 5600 | 149 |
| 503 | 20230911 | 104900 | 1510025460 | 5620 | 5620 | 5620 | 5620 | 548 |
| 504 | 20230911 | 104800 | 1506945700 | 5620 | 5620 | 5620 | 5620 | 0 |
| 505 | 20230911 | 104700 | 1506945700 | 5620 | 5600 | 5620 | 5600 | 2084 |
| 506 | 20230911 | 104600 | 1495246810 | 5600 | 5600 | 5610 | 5600 | 31 |
| 507 | 20230911 | 104500 | 1495073200 | 5600 | 5610 | 5620 | 5600 | 477 |
| 508 | 20230911 | 104400 | 1492392670 | 5620 | 5620 | 5620 | 5620 | 465 |
| 509 | 20230911 | 104300 | 1489779370 | 5620 | 5600 | 5620 | 5600 | 474 |
| 510 | 20230911 | 104200 | 1487117710 | 5600 | 5580 | 5600 | 5580 | 1942 |
| 511 | 20230911 | 104100 | 1476258710 | 5590 | 5580 | 5590 | 5580 | 246 |
| 512 | 20230911 | 104000 | 1474884050 | 5580 | 5570 | 5580 | 5570 | 175 |
| 513 | 20230911 | 103900 | 1473909270 | 5560 | 5550 | 5560 | 5540 | 476 |
| 514 | 20230911 | 103800 | 1471264330 | 5540 | 5540 | 5540 | 5540 | 0 |
| 515 | 20230911 | 103700 | 1471264330 | 5540 | 5540 | 5540 | 5540 | 0 |
| 516 | 20230911 | 103600 | 1471264330 | 5540 | 5550 | 5550 | 5540 | 21 |
| 517 | 20230911 | 103500 | 1471147790 | 5550 | 5550 | 5550 | 5550 | 485 |
| 518 | 20230911 | 103400 | 1468456040 | 5550 | 5550 | 5550 | 5550 | 253 |
| 519 | 20230911 | 103300 | 1467051890 | 5540 | 5550 | 5550 | 5540 | 435 |
| 520 | 20230911 | 103200 | 1464638990 | 5550 | 5550 | 5550 | 5550 | 40 |
| 521 | 20230911 | 103100 | 1464416990 | 5550 | 5550 | 5550 | 5530 | 224 |
| 522 | 20230911 | 103000 | 1463178210 | 5530 | 5530 | 5540 | 5530 | 934 |
| 523 | 20230911 | 102900 | 1458013010 | 5530 | 5540 | 5540 | 5530 | 898 |
| 524 | 20230911 | 102800 | 1453046470 | 5540 | 5540 | 5540 | 5540 | 195 |
| 525 | 20230911 | 102700 | 1451966170 | 5540 | 5550 | 5550 | 5540 | 702 |
| 526 | 20230911 | 102600 | 1448073570 | 5540 | 5580 | 5580 | 5540 | 1517 |
| 527 | 20230911 | 102500 | 1439660200 | 5570 | 5570 | 5570 | 5570 | 66 |
| 528 | 20230911 | 102400 | 1439292580 | 5570 | 5560 | 5570 | 5550 | 1726 |
| 529 | 20230911 | 102300 | 1429704620 | 5550 | 5590 | 5590 | 5550 | 4563 |
| 530 | 20230911 | 102200 | 1404317320 | 5590 | 5600 | 5600 | 5590 | 606 |
| 531 | 20230911 | 102100 | 1400925970 | 5600 | 5610 | 5610 | 5600 | 1243 |
| 532 | 20230911 | 102000 | 1393964170 | 5600 | 5610 | 5610 | 5600 | 1305 |
| 533 | 20230911 | 101900 | 1386646120 | 5620 | 5630 | 5630 | 5620 | 896 |
| 534 | 20230911 | 101800 | 1381608500 | 5630 | 5640 | 5640 | 5630 | 90 |
| 535 | 20230911 | 101700 | 1381101000 | 5640 | 5640 | 5640 | 5640 | 90 |
| 536 | 20230911 | 101600 | 1380593400 | 5630 | 5620 | 5630 | 5620 | 263 |
| 537 | 20230911 | 101500 | 1379113050 | 5620 | 5630 | 5630 | 5620 | 947 |
| 538 | 20230911 | 101400 | 1373789060 | 5640 | 5640 | 5640 | 5640 | 201 |
| 539 | 20230911 | 101300 | 1372655420 | 5630 | 5630 | 5630 | 5630 | 139 |
| 540 | 20230911 | 101200 | 1371872850 | 5630 | 5640 | 5640 | 5630 | 520 |
| 541 | 20230911 | 101100 | 1368942960 | 5640 | 5630 | 5650 | 5630 | 118 |
| 542 | 20230911 | 101000 | 1368277400 | 5650 | 5650 | 5650 | 5650 | 1 |
| 543 | 20230911 | 100900 | 1368271750 | 5630 | 5630 | 5630 | 5630 | 0 |
| 544 | 20230911 | 100800 | 1368271750 | 5630 | 5660 | 5660 | 5630 | 360 |
| 545 | 20230911 | 100700 | 1366244650 | 5630 | 5630 | 5630 | 5630 | 2 |
| 546 | 20230911 | 100600 | 1366233390 | 5630 | 5670 | 5670 | 5630 | 2101 |
| 547 | 20230911 | 100500 | 1354389540 | 5640 | 5640 | 5640 | 5640 | 828 |
| 548 | 20230911 | 100400 | 1349719620 | 5640 | 5660 | 5660 | 5640 | 265 |
| 549 | 20230911 | 100300 | 1348223020 | 5660 | 5660 | 5660 | 5660 | 54 |
| 550 | 20230911 | 100200 | 1347917380 | 5640 | 5640 | 5670 | 5630 | 549 |
| 551 | 20230911 | 100100 | 1344821440 | 5630 | 5660 | 5660 | 5630 | 977 |
| 552 | 20230911 | 100000 | 1339316270 | 5660 | 5650 | 5660 | 5650 | 85 |
| 553 | 20230911 | 095900 | 1338835210 | 5640 | 5640 | 5650 | 5640 | 109 |
| 554 | 20230911 | 095800 | 1338220440 | 5640 | 5650 | 5650 | 5640 | 195 |
| 555 | 20230911 | 095700 | 1337119970 | 5650 | 5650 | 5650 | 5650 | 22 |
| 556 | 20230911 | 095600 | 1336995670 | 5640 | 5640 | 5660 | 5640 | 879 |
| 557 | 20230911 | 095500 | 1332026110 | 5660 | 5660 | 5660 | 5640 | 796 |
| 558 | 20230911 | 095400 | 1327533710 | 5660 | 5660 | 5660 | 5660 | 102 |
| 559 | 20230911 | 095300 | 1326956390 | 5660 | 5630 | 5660 | 5630 | 106 |
| 560 | 20230911 | 095200 | 1326359010 | 5630 | 5640 | 5640 | 5630 | 410 |
| 561 | 20230911 | 095100 | 1324050610 | 5630 | 5640 | 5640 | 5630 | 236 |
| 562 | 20230911 | 095000 | 1322721500 | 5640 | 5640 | 5640 | 5640 | 103 |
| 563 | 20230911 | 094900 | 1322140580 | 5630 | 5640 | 5640 | 5630 | 31 |
| 564 | 20230911 | 094800 | 1321966020 | 5630 | 5650 | 5650 | 5630 | 1050 |
| 565 | 20230911 | 094700 | 1316047080 | 5640 | 5630 | 5640 | 5630 | 203 |
| 566 | 20230911 | 094600 | 1314902190 | 5630 | 5680 | 5680 | 5630 | 4329 |
| 567 | 20230911 | 094500 | 1290484780 | 5680 | 5690 | 5690 | 5680 | 680 |
| 568 | 20230911 | 094400 | 1286615920 | 5690 | 5700 | 5700 | 5690 | 205 |
| 569 | 20230911 | 094300 | 1285448990 | 5700 | 5660 | 5700 | 5650 | 894 |
| 570 | 20230911 | 094200 | 1280377430 | 5700 | 5670 | 5700 | 5650 | 3229 |
| 571 | 20230911 | 094100 | 1262094870 | 5670 | 5710 | 5710 | 5670 | 983 |
| 572 | 20230911 | 094000 | 1256520070 | 5670 | 5740 | 5740 | 5670 | 4323 |
| 573 | 20230911 | 093900 | 1231899300 | 5740 | 5790 | 5790 | 5740 | 4386 |
| 574 | 20230911 | 093800 | 1206645130 | 5790 | 5760 | 5800 | 5760 | 187 |
| 575 | 20230911 | 093700 | 1205562800 | 5800 | 5800 | 5800 | 5800 | 18 |
| 576 | 20230911 | 093600 | 1205458400 | 5800 | 5800 | 5800 | 5800 | 211 |
| 577 | 20230911 | 093500 | 1204234600 | 5800 | 5800 | 5800 | 5760 | 3356 |
| 578 | 20230911 | 093400 | 1184795470 | 5820 | 5780 | 5820 | 5750 | 4353 |
| 579 | 20230911 | 093300 | 1159564230 | 5790 | 5800 | 5800 | 5740 | 966 |
| 580 | 20230911 | 093200 | 1153989590 | 5790 | 5720 | 5790 | 5720 | 6796 |
| 581 | 20230911 | 093100 | 1114722130 | 5720 | 5720 | 5730 | 5720 | 345 |
| 582 | 20230911 | 093000 | 1112745940 | 5720 | 5730 | 5730 | 5720 | 1456 |
| 583 | 20230911 | 092900 | 1104411410 | 5730 | 5750 | 5750 | 5730 | 939 |
| 584 | 20230911 | 092800 | 1099026920 | 5750 | 5750 | 5750 | 5720 | 747 |
| 585 | 20230911 | 092700 | 1094741400 | 5760 | 5720 | 5760 | 5720 | 323 |
| 586 | 20230911 | 092600 | 1092886950 | 5710 | 5720 | 5740 | 5710 | 486 |
| 587 | 20230911 | 092500 | 1090107520 | 5720 | 5740 | 5740 | 5720 | 70 |
| 588 | 20230911 | 092400 | 1089706920 | 5750 | 5720 | 5760 | 5720 | 5010 |
| 589 | 20230911 | 092300 | 1060900610 | 5730 | 5750 | 5750 | 5730 | 560 |
| 590 | 20230911 | 092200 | 1057683950 | 5750 | 5680 | 5750 | 5680 | 861 |
| 591 | 20230911 | 092100 | 1052762140 | 5700 | 5710 | 5710 | 5700 | 371 |
| 592 | 20230911 | 092000 | 1050647420 | 5700 | 5700 | 5720 | 5700 | 1114 |
| 593 | 20230911 | 091900 | 1044293760 | 5680 | 5670 | 5700 | 5670 | 196 |
| 594 | 20230911 | 091800 | 1043180360 | 5660 | 5680 | 5700 | 5660 | 2291 |
| 595 | 20230911 | 091700 | 1030202590 | 5680 | 5660 | 5700 | 5660 | 352 |
| 596 | 20230911 | 091600 | 1028201650 | 5640 | 5650 | 5660 | 5620 | 15375 |
| 597 | 20230911 | 091500 | 941616980 | 5650 | 5670 | 5680 | 5650 | 3133 |
| 598 | 20230911 | 091400 | 923880650 | 5670 | 5670 | 5710 | 5670 | 1368 |
| 599 | 20230911 | 091300 | 916118450 | 5670 | 5720 | 5720 | 5670 | 6234 |
| 600 | 20230911 | 091200 | 880581700 | 5750 | 5770 | 5770 | 5730 | 1418 |
| 601 | 20230911 | 091100 | 872441560 | 5770 | 5770 | 5780 | 5720 | 2942 |
| 602 | 20230911 | 091000 | 855530290 | 5770 | 5750 | 5830 | 5710 | 7564 |
| 603 | 20230911 | 090900 | 811933910 | 5720 | 5720 | 5740 | 5700 | 5027 |
| 604 | 20230911 | 090800 | 783217670 | 5720 | 5760 | 5770 | 5720 | 6105 |
| 605 | 20230911 | 090700 | 748116690 | 5760 | 5790 | 5820 | 5760 | 10559 |
| 606 | 20230911 | 090600 | 687111170 | 5790 | 5830 | 5880 | 5780 | 24467 |
| 607 | 20230911 | 090500 | 544659670 | 5820 | 5880 | 5910 | 5780 | 28786 |
| 608 | 20230911 | 090400 | 376102920 | 5880 | 5700 | 5900 | 5690 | 44476 |
| 609 | 20230911 | 090300 | 118785070 | 5680 | 5560 | 5700 | 5560 | 11755 |
| 610 | 20230911 | 090200 | 52482640 | 5570 | 5590 | 5590 | 5570 | 1154 |
| 611 | 20230911 | 090100 | 46041040 | 5590 | 5540 | 5600 | 5530 | 3957 |
| 612 | 20230911 | 090000 | 24006210 | 5540 | 5570 | 5580 | 5540 | 4311 |