30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 191400 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 15150 |
| 3 | 20230906 | 191300 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 4 | 20230906 | 191200 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 5 | 20230906 | 191100 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 6 | 20230906 | 191000 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 7 | 20230906 | 190900 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 8 | 20230906 | 190800 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 9 | 20230906 | 190700 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 10 | 20230906 | 190600 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 11 | 20230906 | 190500 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 12 | 20230906 | 190400 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 13 | 20230906 | 190300 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 14 | 20230906 | 190200 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 15 | 20230906 | 190100 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 16 | 20230906 | 190000 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 17 | 20230906 | 185900 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 18 | 20230906 | 185800 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 19 | 20230906 | 185700 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 20 | 20230906 | 185600 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 21 | 20230906 | 185500 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 22 | 20230906 | 185400 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 23 | 20230906 | 185300 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 24 | 20230906 | 185200 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 25 | 20230906 | 185100 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 26 | 20230906 | 185000 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 27 | 20230906 | 184900 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 28 | 20230906 | 184800 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 29 | 20230906 | 184700 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 30 | 20230906 | 184600 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 31 | 20230906 | 184500 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 32 | 20230906 | 184400 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 15150 |
| 33 | 20230906 | 184300 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 34 | 20230906 | 184200 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 35 | 20230906 | 184100 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 36 | 20230906 | 184000 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 37 | 20230906 | 183900 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 38 | 20230906 | 183800 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 39 | 20230906 | 183700 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 40 | 20230906 | 183600 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 41 | 20230906 | 183500 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 42 | 20230906 | 183400 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 43 | 20230906 | 183300 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 44 | 20230906 | 183200 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 45 | 20230906 | 183100 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 46 | 20230906 | 183000 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 47 | 20230906 | 182900 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 48 | 20230906 | 182800 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 49 | 20230906 | 182700 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 50 | 20230906 | 182600 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 51 | 20230906 | 182500 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 52 | 20230906 | 182400 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 53 | 20230906 | 182300 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 54 | 20230906 | 182200 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 55 | 20230906 | 182100 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 56 | 20230906 | 182000 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 57 | 20230906 | 181900 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 58 | 20230906 | 181800 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 59 | 20230906 | 181700 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 60 | 20230906 | 181600 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 61 | 20230906 | 181500 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 62 | 20230906 | 181400 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 15150 |
| 63 | 20230906 | 181300 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 64 | 20230906 | 181200 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 65 | 20230906 | 181100 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 66 | 20230906 | 181000 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 67 | 20230906 | 180900 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 68 | 20230906 | 180800 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 69 | 20230906 | 180700 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 70 | 20230906 | 180600 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 71 | 20230906 | 180500 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 72 | 20230906 | 180400 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 73 | 20230906 | 180300 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 74 | 20230906 | 180200 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 75 | 20230906 | 180100 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 76 | 20230906 | 180000 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 77 | 20230906 | 175900 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 78 | 20230906 | 175800 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 79 | 20230906 | 175700 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 80 | 20230906 | 175600 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 81 | 20230906 | 175500 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 82 | 20230906 | 175400 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 83 | 20230906 | 175300 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 84 | 20230906 | 175200 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 85 | 20230906 | 175100 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 86 | 20230906 | 175000 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 87 | 20230906 | 174900 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 88 | 20230906 | 174800 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 89 | 20230906 | 174700 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 90 | 20230906 | 174600 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 91 | 20230906 | 174500 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 92 | 20230906 | 174400 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 15150 |
| 93 | 20230906 | 174300 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 94 | 20230906 | 174200 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 95 | 20230906 | 174100 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 96 | 20230906 | 174000 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 97 | 20230906 | 173900 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 98 | 20230906 | 173800 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 99 | 20230906 | 173700 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 100 | 20230906 | 173600 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 101 | 20230906 | 173500 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 102 | 20230906 | 173400 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 103 | 20230906 | 173300 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 104 | 20230906 | 173200 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 105 | 20230906 | 173100 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 106 | 20230906 | 173000 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 107 | 20230906 | 172900 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 108 | 20230906 | 172800 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 109 | 20230906 | 172700 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 110 | 20230906 | 172600 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 111 | 20230906 | 172500 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 112 | 20230906 | 172400 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 113 | 20230906 | 172300 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 114 | 20230906 | 172200 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 115 | 20230906 | 172100 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 116 | 20230906 | 172000 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 117 | 20230906 | 171900 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 118 | 20230906 | 171800 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 119 | 20230906 | 171700 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 120 | 20230906 | 171600 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 121 | 20230906 | 171500 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 122 | 20230906 | 171400 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 15150 |
| 123 | 20230906 | 171300 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 124 | 20230906 | 171200 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 125 | 20230906 | 171100 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 126 | 20230906 | 171000 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 127 | 20230906 | 170900 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 128 | 20230906 | 170800 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 129 | 20230906 | 170700 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 130 | 20230906 | 170600 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 131 | 20230906 | 170500 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 132 | 20230906 | 170400 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 133 | 20230906 | 170300 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 134 | 20230906 | 170200 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 135 | 20230906 | 170100 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 136 | 20230906 | 170000 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 137 | 20230906 | 165900 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 138 | 20230906 | 165800 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 139 | 20230906 | 165700 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 140 | 20230906 | 165600 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 141 | 20230906 | 165500 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 142 | 20230906 | 165400 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 143 | 20230906 | 165300 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 144 | 20230906 | 165200 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 145 | 20230906 | 165100 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 146 | 20230906 | 165000 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 147 | 20230906 | 164900 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 148 | 20230906 | 164800 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 149 | 20230906 | 164700 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 150 | 20230906 | 164600 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 151 | 20230906 | 164500 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 152 | 20230906 | 164400 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 15150 |
| 153 | 20230906 | 164300 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 154 | 20230906 | 164200 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 155 | 20230906 | 164100 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 156 | 20230906 | 164000 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 157 | 20230906 | 163900 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 158 | 20230906 | 163800 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 159 | 20230906 | 163700 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 160 | 20230906 | 163600 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 161 | 20230906 | 163500 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 162 | 20230906 | 163400 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 163 | 20230906 | 163300 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 164 | 20230906 | 163200 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 165 | 20230906 | 163100 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 166 | 20230906 | 163000 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 167 | 20230906 | 162900 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 168 | 20230906 | 162800 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 169 | 20230906 | 162700 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 170 | 20230906 | 162600 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 171 | 20230906 | 162500 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 172 | 20230906 | 162400 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 173 | 20230906 | 162300 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 174 | 20230906 | 162200 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 175 | 20230906 | 162100 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 176 | 20230906 | 162000 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 177 | 20230906 | 161900 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 178 | 20230906 | 161800 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 179 | 20230906 | 161700 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 180 | 20230906 | 161600 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 181 | 20230906 | 161500 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 182 | 20230906 | 161400 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 15150 |
| 183 | 20230906 | 161300 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 184 | 20230906 | 161200 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 185 | 20230906 | 161100 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 186 | 20230906 | 161000 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 187 | 20230906 | 160900 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 188 | 20230906 | 160800 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 189 | 20230906 | 160700 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 190 | 20230906 | 160600 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 191 | 20230906 | 160500 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 192 | 20230906 | 160400 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 193 | 20230906 | 160300 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 194 | 20230906 | 160200 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 195 | 20230906 | 160100 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 196 | 20230906 | 160000 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 197 | 20230906 | 155900 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 198 | 20230906 | 155800 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 199 | 20230906 | 155700 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 200 | 20230906 | 155600 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 201 | 20230906 | 155500 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 202 | 20230906 | 155400 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 203 | 20230906 | 155300 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 204 | 20230906 | 155200 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 205 | 20230906 | 155100 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 206 | 20230906 | 155000 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 207 | 20230906 | 154900 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 208 | 20230906 | 154800 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 209 | 20230906 | 154700 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 210 | 20230906 | 154600 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 211 | 20230906 | 154500 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 212 | 20230906 | 154400 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 15150 |
| 213 | 20230906 | 154300 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 214 | 20230906 | 154200 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 215 | 20230906 | 154100 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 216 | 20230906 | 154000 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 217 | 20230906 | 153900 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 218 | 20230906 | 153800 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 219 | 20230906 | 153700 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 220 | 20230906 | 153600 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 221 | 20230906 | 153500 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 222 | 20230906 | 153400 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 223 | 20230906 | 153300 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 224 | 20230906 | 153200 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 225 | 20230906 | 153100 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 226 | 20230906 | 153000 | 2420339180 | 5170 | 5170 | 5170 | 5170 | 15150 |
| 227 | 20230906 | 152900 | 2342013680 | 5170 | 5170 | 5170 | 5170 | 0 |
| 228 | 20230906 | 152800 | 2342013680 | 5170 | 5170 | 5170 | 5170 | 0 |
| 229 | 20230906 | 152700 | 2342013680 | 5170 | 5170 | 5170 | 5170 | 0 |
| 230 | 20230906 | 152600 | 2342013680 | 5170 | 5170 | 5170 | 5170 | 0 |
| 231 | 20230906 | 152500 | 2342013680 | 5170 | 5170 | 5170 | 5170 | 0 |
| 232 | 20230906 | 152400 | 2342013680 | 5170 | 5170 | 5170 | 5170 | 0 |
| 233 | 20230906 | 152300 | 2342013680 | 5170 | 5170 | 5170 | 5170 | 0 |
| 234 | 20230906 | 152200 | 2342013680 | 5170 | 5170 | 5170 | 5170 | 0 |
| 235 | 20230906 | 152100 | 2342013680 | 5170 | 5170 | 5170 | 5170 | 0 |
| 236 | 20230906 | 152000 | 2342013680 | 5170 | 5170 | 5170 | 5170 | 0 |
| 237 | 20230906 | 151900 | 2342013680 | 5170 | 5190 | 5190 | 5160 | 5943 |
| 238 | 20230906 | 151800 | 2311261390 | 5190 | 5120 | 5210 | 5110 | 22598 |
| 239 | 20230906 | 151700 | 2194280400 | 5120 | 5100 | 5120 | 5100 | 2556 |
| 240 | 20230906 | 151600 | 2181244510 | 5100 | 5080 | 5100 | 5070 | 1986 |
| 241 | 20230906 | 151500 | 2171156220 | 5090 | 5090 | 5090 | 5080 | 2680 |
| 242 | 20230906 | 151400 | 2157515840 | 5090 | 5090 | 5100 | 5080 | 872 |
| 243 | 20230906 | 151300 | 2153074850 | 5090 | 5070 | 5090 | 5070 | 1209 |
| 244 | 20230906 | 151200 | 2146935220 | 5060 | 5060 | 5060 | 5060 | 109 |
| 245 | 20230906 | 151100 | 2146383680 | 5060 | 5060 | 5060 | 5040 | 3713 |
| 246 | 20230906 | 151000 | 2127628930 | 5060 | 5060 | 5060 | 5060 | 2436 |
| 247 | 20230906 | 150900 | 2115302770 | 5060 | 5060 | 5080 | 5060 | 387 |
| 248 | 20230906 | 150800 | 2113344280 | 5070 | 5070 | 5070 | 5070 | 153 |
| 249 | 20230906 | 150700 | 2112568570 | 5070 | 5070 | 5070 | 5060 | 902 |
| 250 | 20230906 | 150600 | 2107997430 | 5070 | 5060 | 5070 | 5060 | 256 |
| 251 | 20230906 | 150500 | 2106701050 | 5070 | 5070 | 5070 | 5070 | 122 |
| 252 | 20230906 | 150400 | 2106082510 | 5070 | 5070 | 5070 | 5060 | 2626 |
| 253 | 20230906 | 150300 | 2092788430 | 5060 | 5070 | 5070 | 5060 | 279 |
| 254 | 20230906 | 150200 | 2091375000 | 5090 | 5080 | 5090 | 5080 | 954 |
| 255 | 20230906 | 150100 | 2086522460 | 5080 | 5050 | 5080 | 5050 | 1449 |
| 256 | 20230906 | 150000 | 2079177940 | 5060 | 5060 | 5060 | 5060 | 552 |
| 257 | 20230906 | 145900 | 2076384820 | 5050 | 5050 | 5060 | 5050 | 2033 |
| 258 | 20230906 | 145800 | 2066118160 | 5050 | 5050 | 5050 | 5040 | 695 |
| 259 | 20230906 | 145700 | 2062610700 | 5070 | 5070 | 5070 | 5040 | 11302 |
| 260 | 20230906 | 145600 | 2005529600 | 5070 | 5060 | 5070 | 5060 | 1114 |
| 261 | 20230906 | 145500 | 1999892750 | 5070 | 5070 | 5080 | 5060 | 125 |
| 262 | 20230906 | 145400 | 1999259960 | 5080 | 5070 | 5080 | 5050 | 838 |
| 263 | 20230906 | 145300 | 1995025380 | 5060 | 5080 | 5080 | 5050 | 1386 |
| 264 | 20230906 | 145200 | 1988023040 | 5060 | 5060 | 5060 | 5050 | 1033 |
| 265 | 20230906 | 145100 | 1982798100 | 5060 | 5090 | 5090 | 5050 | 977 |
| 266 | 20230906 | 145000 | 1977858020 | 5050 | 5070 | 5100 | 5050 | 2269 |
| 267 | 20230906 | 144900 | 1966386510 | 5090 | 5060 | 5100 | 5060 | 4182 |
| 268 | 20230906 | 144800 | 1945219730 | 5050 | 5060 | 5060 | 5040 | 1555 |
| 269 | 20230906 | 144700 | 1937374260 | 5060 | 5050 | 5060 | 5050 | 2271 |
| 270 | 20230906 | 144600 | 1925905670 | 5050 | 5070 | 5080 | 5050 | 10491 |
| 271 | 20230906 | 144500 | 1872842620 | 5070 | 5070 | 5080 | 5070 | 2422 |
| 272 | 20230906 | 144400 | 1860561080 | 5080 | 5080 | 5080 | 5070 | 3274 |
| 273 | 20230906 | 144300 | 1843941060 | 5080 | 5080 | 5090 | 5080 | 1612 |
| 274 | 20230906 | 144200 | 1835751900 | 5100 | 5080 | 5100 | 5080 | 528 |
| 275 | 20230906 | 144100 | 1833065860 | 5080 | 5090 | 5100 | 5080 | 1567 |
| 276 | 20230906 | 144000 | 1825102380 | 5090 | 5090 | 5090 | 5090 | 1681 |
| 277 | 20230906 | 143900 | 1816546090 | 5100 | 5090 | 5100 | 5090 | 1117 |
| 278 | 20230906 | 143800 | 1810858550 | 5090 | 5100 | 5120 | 5090 | 2194 |
| 279 | 20230906 | 143700 | 1799669700 | 5120 | 5120 | 5120 | 5120 | 0 |
| 280 | 20230906 | 143600 | 1799669700 | 5120 | 5110 | 5120 | 5110 | 47 |
| 281 | 20230906 | 143500 | 1799429480 | 5120 | 5110 | 5120 | 5110 | 12 |
| 282 | 20230906 | 143400 | 1799368150 | 5120 | 5120 | 5120 | 5110 | 9 |
| 283 | 20230906 | 143300 | 1799322140 | 5100 | 5110 | 5110 | 5100 | 391 |
| 284 | 20230906 | 143200 | 1797326790 | 5110 | 5110 | 5110 | 5110 | 885 |
| 285 | 20230906 | 143100 | 1792804440 | 5120 | 5140 | 5140 | 5120 | 1994 |
| 286 | 20230906 | 143000 | 1782595070 | 5120 | 5130 | 5130 | 5120 | 48 |
| 287 | 20230906 | 142900 | 1782349300 | 5140 | 5110 | 5150 | 5110 | 445 |
| 288 | 20230906 | 142800 | 1780068540 | 5110 | 5110 | 5110 | 5110 | 952 |
| 289 | 20230906 | 142700 | 1775203820 | 5120 | 5110 | 5120 | 5110 | 126 |
| 290 | 20230906 | 142600 | 1774558900 | 5120 | 5110 | 5120 | 5110 | 517 |
| 291 | 20230906 | 142500 | 1771917020 | 5110 | 5120 | 5120 | 5110 | 36 |
| 292 | 20230906 | 142400 | 1771733050 | 5110 | 5120 | 5120 | 5110 | 103 |
| 293 | 20230906 | 142300 | 1771205800 | 5120 | 5100 | 5120 | 5100 | 594 |
| 294 | 20230906 | 142200 | 1768175550 | 5100 | 5100 | 5110 | 5100 | 184 |
| 295 | 20230906 | 142100 | 1767237050 | 5100 | 5100 | 5100 | 5100 | 151 |
| 296 | 20230906 | 142000 | 1766466950 | 5100 | 5090 | 5100 | 5090 | 346 |
| 297 | 20230906 | 141900 | 1764702520 | 5090 | 5090 | 5090 | 5080 | 166 |
| 298 | 20230906 | 141800 | 1763857610 | 5090 | 5090 | 5090 | 5070 | 2629 |
| 299 | 20230906 | 141700 | 1750521570 | 5090 | 5080 | 5090 | 5080 | 2243 |
| 300 | 20230906 | 141600 | 1739123940 | 5080 | 5100 | 5100 | 5080 | 8699 |
| 301 | 20230906 | 141500 | 1694777940 | 5110 | 5120 | 5120 | 5110 | 2043 |
| 302 | 20230906 | 141400 | 1684338110 | 5120 | 5120 | 5120 | 5120 | 0 |
| 303 | 20230906 | 141300 | 1684338110 | 5120 | 5120 | 5120 | 5120 | 123 |
| 304 | 20230906 | 141200 | 1683708350 | 5110 | 5120 | 5120 | 5110 | 1973 |
| 305 | 20230906 | 141100 | 1673624420 | 5120 | 5120 | 5120 | 5120 | 61 |
| 306 | 20230906 | 141000 | 1673312100 | 5120 | 5120 | 5120 | 5120 | 107 |
| 307 | 20230906 | 140900 | 1672764260 | 5120 | 5120 | 5120 | 5120 | 2109 |
| 308 | 20230906 | 140800 | 1661966180 | 5130 | 5130 | 5130 | 5130 | 0 |
| 309 | 20230906 | 140700 | 1661966180 | 5130 | 5130 | 5130 | 5130 | 89 |
| 310 | 20230906 | 140600 | 1661509610 | 5120 | 5120 | 5120 | 5120 | 675 |
| 311 | 20230906 | 140500 | 1658053610 | 5120 | 5120 | 5120 | 5120 | 101 |
| 312 | 20230906 | 140400 | 1657536490 | 5120 | 5120 | 5130 | 5110 | 3012 |
| 313 | 20230906 | 140300 | 1642143070 | 5120 | 5120 | 5120 | 5120 | 65 |
| 314 | 20230906 | 140200 | 1641810270 | 5120 | 5120 | 5130 | 5120 | 4568 |
| 315 | 20230906 | 140100 | 1618421900 | 5120 | 5140 | 5140 | 5120 | 4681 |
| 316 | 20230906 | 140000 | 1594426110 | 5140 | 5140 | 5140 | 5140 | 53 |
| 317 | 20230906 | 135900 | 1594153690 | 5150 | 5150 | 5150 | 5150 | 200 |
| 318 | 20230906 | 135800 | 1593123690 | 5150 | 5140 | 5150 | 5140 | 3 |
| 319 | 20230906 | 135700 | 1593108250 | 5130 | 5130 | 5130 | 5130 | 0 |
| 320 | 20230906 | 135600 | 1593108250 | 5130 | 5130 | 5130 | 5130 | 1 |
| 321 | 20230906 | 135500 | 1593103120 | 5140 | 5140 | 5140 | 5140 | 500 |
| 322 | 20230906 | 135400 | 1590533120 | 5140 | 5140 | 5140 | 5130 | 275 |
| 323 | 20230906 | 135300 | 1589120690 | 5130 | 5130 | 5130 | 5130 | 629 |
| 324 | 20230906 | 135200 | 1585893920 | 5130 | 5120 | 5130 | 5120 | 163 |
| 325 | 20230906 | 135100 | 1585058560 | 5130 | 5130 | 5130 | 5130 | 61 |
| 326 | 20230906 | 135000 | 1584745630 | 5130 | 5130 | 5140 | 5130 | 1148 |
| 327 | 20230906 | 134900 | 1578856370 | 5140 | 5140 | 5140 | 5130 | 1691 |
| 328 | 20230906 | 134800 | 1570180170 | 5150 | 5140 | 5150 | 5140 | 14 |
| 329 | 20230906 | 134700 | 1570108200 | 5150 | 5130 | 5150 | 5130 | 404 |
| 330 | 20230906 | 134600 | 1568035660 | 5130 | 5130 | 5130 | 5130 | 100 |
| 331 | 20230906 | 134500 | 1567522660 | 5140 | 5140 | 5140 | 5140 | 1094 |
| 332 | 20230906 | 134400 | 1561899500 | 5140 | 5130 | 5140 | 5130 | 1071 |
| 333 | 20230906 | 134300 | 1556395070 | 5130 | 5140 | 5140 | 5130 | 222 |
| 334 | 20230906 | 134200 | 1555256200 | 5130 | 5130 | 5130 | 5130 | 150 |
| 335 | 20230906 | 134100 | 1554486700 | 5130 | 5130 | 5130 | 5130 | 351 |
| 336 | 20230906 | 134000 | 1552686070 | 5140 | 5140 | 5140 | 5140 | 0 |
| 337 | 20230906 | 133900 | 1552686070 | 5140 | 5140 | 5140 | 5140 | 1640 |
| 338 | 20230906 | 133800 | 1544256470 | 5130 | 5130 | 5130 | 5120 | 5489 |
| 339 | 20230906 | 133700 | 1516113420 | 5130 | 5140 | 5140 | 5130 | 13 |
| 340 | 20230906 | 133600 | 1516046620 | 5140 | 5140 | 5140 | 5130 | 151 |
| 341 | 20230906 | 133500 | 1515270680 | 5140 | 5130 | 5140 | 5130 | 21 |
| 342 | 20230906 | 133400 | 1515162940 | 5120 | 5120 | 5120 | 5120 | 2721 |
| 343 | 20230906 | 133300 | 1501231420 | 5130 | 5140 | 5140 | 5130 | 2114 |
| 344 | 20230906 | 133200 | 1490386580 | 5140 | 5150 | 5150 | 5140 | 582 |
| 345 | 20230906 | 133100 | 1487394600 | 5150 | 5150 | 5150 | 5150 | 27 |
| 346 | 20230906 | 133000 | 1487255550 | 5150 | 5150 | 5150 | 5150 | 0 |
| 347 | 20230906 | 132900 | 1487255550 | 5150 | 5150 | 5150 | 5150 | 0 |
| 348 | 20230906 | 132800 | 1487255550 | 5150 | 5150 | 5150 | 5140 | 134 |
| 349 | 20230906 | 132700 | 1486566680 | 5150 | 5150 | 5150 | 5150 | 1991 |
| 350 | 20230906 | 132600 | 1476313030 | 5160 | 5160 | 5170 | 5150 | 1373 |
| 351 | 20230906 | 132500 | 1469229120 | 5160 | 5160 | 5160 | 5160 | 0 |
| 352 | 20230906 | 132400 | 1469229120 | 5160 | 5150 | 5160 | 5150 | 13 |
| 353 | 20230906 | 132300 | 1469162160 | 5150 | 5160 | 5160 | 5150 | 53 |
| 354 | 20230906 | 132200 | 1468888710 | 5160 | 5140 | 5160 | 5130 | 223 |
| 355 | 20230906 | 132100 | 1467742660 | 5160 | 5140 | 5160 | 5130 | 1788 |
| 356 | 20230906 | 132000 | 1458564860 | 5160 | 5160 | 5160 | 5160 | 1 |
| 357 | 20230906 | 131900 | 1458559700 | 5140 | 5150 | 5150 | 5140 | 3529 |
| 358 | 20230906 | 131800 | 1440407930 | 5150 | 5170 | 5170 | 5150 | 1254 |
| 359 | 20230906 | 131700 | 1433946670 | 5170 | 5170 | 5170 | 5170 | 1 |
| 360 | 20230906 | 131600 | 1433941500 | 5150 | 5160 | 5160 | 5150 | 3000 |
| 361 | 20230906 | 131500 | 1418478500 | 5180 | 5160 | 5180 | 5150 | 201 |
| 362 | 20230906 | 131400 | 1417440800 | 5160 | 5170 | 5170 | 5160 | 2 |
| 363 | 20230906 | 131300 | 1417430470 | 5150 | 5160 | 5160 | 5150 | 937 |
| 364 | 20230906 | 131200 | 1412602920 | 5160 | 5150 | 5160 | 5150 | 2920 |
| 365 | 20230906 | 131100 | 1397563720 | 5160 | 5170 | 5170 | 5160 | 192 |
| 366 | 20230906 | 131000 | 1396572990 | 5150 | 5160 | 5160 | 5150 | 12875 |
| 367 | 20230906 | 130900 | 1330208090 | 5170 | 5170 | 5170 | 5170 | 221 |
| 368 | 20230906 | 130800 | 1329065520 | 5170 | 5170 | 5170 | 5170 | 3721 |
| 369 | 20230906 | 130700 | 1309827950 | 5190 | 5190 | 5190 | 5190 | 508 |
| 370 | 20230906 | 130600 | 1307191430 | 5190 | 5180 | 5190 | 5170 | 260 |
| 371 | 20230906 | 130500 | 1305847200 | 5180 | 5180 | 5180 | 5180 | 0 |
| 372 | 20230906 | 130400 | 1305847200 | 5180 | 5170 | 5180 | 5170 | 267 |
| 373 | 20230906 | 130300 | 1304466720 | 5180 | 5180 | 5180 | 5180 | 5 |
| 374 | 20230906 | 130200 | 1304440820 | 5190 | 5180 | 5190 | 5170 | 132 |
| 375 | 20230906 | 130100 | 1303758080 | 5190 | 5190 | 5190 | 5190 | 10 |
| 376 | 20230906 | 130000 | 1303706180 | 5190 | 5190 | 5190 | 5190 | 100 |
| 377 | 20230906 | 125900 | 1303187180 | 5190 | 5190 | 5190 | 5190 | 0 |
| 378 | 20230906 | 125800 | 1303187180 | 5190 | 5180 | 5190 | 5180 | 177 |
| 379 | 20230906 | 125700 | 1302268640 | 5170 | 5170 | 5170 | 5170 | 0 |
| 380 | 20230906 | 125600 | 1302268640 | 5170 | 5170 | 5170 | 5170 | 150 |
| 381 | 20230906 | 125500 | 1301493140 | 5180 | 5180 | 5180 | 5180 | 2 |
| 382 | 20230906 | 125400 | 1301482780 | 5180 | 5180 | 5180 | 5180 | 105 |
| 383 | 20230906 | 125300 | 1300938880 | 5180 | 5180 | 5180 | 5180 | 98 |
| 384 | 20230906 | 125200 | 1300431240 | 5180 | 5180 | 5180 | 5180 | 3 |
| 385 | 20230906 | 125100 | 1300415700 | 5180 | 5180 | 5180 | 5180 | 188 |
| 386 | 20230906 | 125000 | 1299441860 | 5190 | 5190 | 5190 | 5190 | 0 |
| 387 | 20230906 | 124900 | 1299441860 | 5190 | 5190 | 5190 | 5190 | 0 |
| 388 | 20230906 | 124800 | 1299441860 | 5190 | 5190 | 5190 | 5190 | 12 |
| 389 | 20230906 | 124700 | 1299379580 | 5190 | 5190 | 5190 | 5190 | 15 |
| 390 | 20230906 | 124600 | 1299301730 | 5170 | 5180 | 5180 | 5170 | 748 |
| 391 | 20230906 | 124500 | 1295434370 | 5210 | 5180 | 5210 | 5180 | 1022 |
| 392 | 20230906 | 124400 | 1290120620 | 5180 | 5180 | 5180 | 5180 | 486 |
| 393 | 20230906 | 124300 | 1287603140 | 5180 | 5180 | 5180 | 5180 | 570 |
| 394 | 20230906 | 124200 | 1284650540 | 5190 | 5190 | 5190 | 5190 | 1 |
| 395 | 20230906 | 124100 | 1284645350 | 5180 | 5180 | 5180 | 5180 | 0 |
| 396 | 20230906 | 124000 | 1284645350 | 5180 | 5180 | 5180 | 5180 | 0 |
| 397 | 20230906 | 123900 | 1284645350 | 5180 | 5190 | 5190 | 5180 | 254 |
| 398 | 20230906 | 123800 | 1283329620 | 5180 | 5180 | 5180 | 5180 | 836 |
| 399 | 20230906 | 123700 | 1278999140 | 5170 | 5180 | 5180 | 5170 | 310 |
| 400 | 20230906 | 123600 | 1277396340 | 5180 | 5180 | 5180 | 5180 | 20 |
| 401 | 20230906 | 123500 | 1277292740 | 5180 | 5180 | 5180 | 5170 | 108 |
| 402 | 20230906 | 123400 | 1276733530 | 5180 | 5190 | 5190 | 5180 | 80 |
| 403 | 20230906 | 123300 | 1276318610 | 5180 | 5180 | 5180 | 5170 | 606 |
| 404 | 20230906 | 123200 | 1273184390 | 5200 | 5190 | 5200 | 5190 | 50 |
| 405 | 20230906 | 123100 | 1272924410 | 5200 | 5200 | 5200 | 5200 | 0 |
| 406 | 20230906 | 123000 | 1272924410 | 5200 | 5200 | 5200 | 5200 | 0 |
| 407 | 20230906 | 122900 | 1272924410 | 5200 | 5180 | 5200 | 5180 | 427 |
| 408 | 20230906 | 122800 | 1270707070 | 5180 | 5180 | 5180 | 5180 | 352 |
| 409 | 20230906 | 122700 | 1268883710 | 5200 | 5200 | 5200 | 5200 | 0 |
| 410 | 20230906 | 122600 | 1268883710 | 5200 | 5200 | 5200 | 5200 | 0 |
| 411 | 20230906 | 122500 | 1268883710 | 5200 | 5200 | 5200 | 5190 | 1026 |
| 412 | 20230906 | 122400 | 1263549130 | 5210 | 5210 | 5210 | 5210 | 96 |
| 413 | 20230906 | 122300 | 1263048970 | 5210 | 5210 | 5210 | 5210 | 1 |
| 414 | 20230906 | 122200 | 1263043760 | 5210 | 5200 | 5210 | 5200 | 1900 |
| 415 | 20230906 | 122100 | 1253159760 | 5200 | 5200 | 5200 | 5200 | 0 |
| 416 | 20230906 | 122000 | 1253159760 | 5200 | 5200 | 5200 | 5200 | 1 |
| 417 | 20230906 | 121900 | 1253154560 | 5180 | 5180 | 5180 | 5180 | 500 |
| 418 | 20230906 | 121800 | 1250564560 | 5200 | 5200 | 5200 | 5200 | 0 |
| 419 | 20230906 | 121700 | 1250564560 | 5200 | 5190 | 5200 | 5180 | 1266 |
| 420 | 20230906 | 121600 | 1244005940 | 5200 | 5190 | 5200 | 5190 | 254 |
| 421 | 20230906 | 121500 | 1242687170 | 5190 | 5190 | 5190 | 5190 | 2 |
| 422 | 20230906 | 121400 | 1242676790 | 5190 | 5190 | 5190 | 5190 | 114 |
| 423 | 20230906 | 121300 | 1242085130 | 5200 | 5200 | 5200 | 5200 | 0 |
| 424 | 20230906 | 121200 | 1242085130 | 5200 | 5200 | 5200 | 5200 | 0 |
| 425 | 20230906 | 121100 | 1242085130 | 5200 | 5200 | 5200 | 5200 | 50 |
| 426 | 20230906 | 121000 | 1241825130 | 5200 | 5200 | 5200 | 5190 | 206 |
| 427 | 20230906 | 120900 | 1240755970 | 5220 | 5220 | 5220 | 5220 | 0 |
| 428 | 20230906 | 120800 | 1240755970 | 5220 | 5220 | 5220 | 5220 | 0 |
| 429 | 20230906 | 120700 | 1240755970 | 5220 | 5220 | 5220 | 5220 | 253 |
| 430 | 20230906 | 120600 | 1239435310 | 5180 | 5220 | 5220 | 5180 | 1955 |
| 431 | 20230906 | 120500 | 1229296120 | 5220 | 5190 | 5220 | 5190 | 70 |
| 432 | 20230906 | 120400 | 1228932670 | 5190 | 5190 | 5190 | 5190 | 30 |
| 433 | 20230906 | 120300 | 1228776970 | 5190 | 5220 | 5220 | 5190 | 1148 |
| 434 | 20230906 | 120200 | 1222816030 | 5220 | 5220 | 5220 | 5220 | 1 |
| 435 | 20230906 | 120100 | 1222810810 | 5200 | 5200 | 5200 | 5200 | 120 |
| 436 | 20230906 | 120000 | 1222186810 | 5200 | 5200 | 5200 | 5200 | 2051 |
| 437 | 20230906 | 115900 | 1211521610 | 5200 | 5200 | 5200 | 5200 | 0 |
| 438 | 20230906 | 115800 | 1211521610 | 5200 | 5200 | 5200 | 5200 | 0 |
| 439 | 20230906 | 115700 | 1211521610 | 5200 | 5200 | 5200 | 5200 | 2310 |
| 440 | 20230906 | 115600 | 1199509610 | 5200 | 5220 | 5220 | 5200 | 1507 |
| 441 | 20230906 | 115500 | 1191661940 | 5220 | 5220 | 5220 | 5220 | 104 |
| 442 | 20230906 | 115400 | 1191119060 | 5220 | 5220 | 5220 | 5220 | 800 |
| 443 | 20230906 | 115300 | 1186943060 | 5220 | 5220 | 5220 | 5220 | 0 |
| 444 | 20230906 | 115200 | 1186943060 | 5220 | 5220 | 5220 | 5220 | 50 |
| 445 | 20230906 | 115100 | 1186682060 | 5220 | 5220 | 5220 | 5210 | 520 |
| 446 | 20230906 | 115000 | 1183967850 | 5220 | 5220 | 5220 | 5220 | 302 |
| 447 | 20230906 | 114900 | 1182391410 | 5220 | 5220 | 5220 | 5220 | 94 |
| 448 | 20230906 | 114800 | 1181900730 | 5220 | 5220 | 5220 | 5220 | 0 |
| 449 | 20230906 | 114700 | 1181900730 | 5220 | 5220 | 5220 | 5220 | 7 |
| 450 | 20230906 | 114600 | 1181864190 | 5220 | 5220 | 5220 | 5220 | 4 |
| 451 | 20230906 | 114500 | 1181843310 | 5220 | 5200 | 5220 | 5200 | 363 |
| 452 | 20230906 | 114400 | 1179948510 | 5200 | 5200 | 5200 | 5200 | 1 |
| 453 | 20230906 | 114300 | 1179943310 | 5220 | 5210 | 5220 | 5210 | 2 |
| 454 | 20230906 | 114200 | 1179932880 | 5200 | 5200 | 5200 | 5200 | 353 |
| 455 | 20230906 | 114100 | 1178097280 | 5200 | 5200 | 5200 | 5200 | 3 |
| 456 | 20230906 | 114000 | 1178081680 | 5200 | 5200 | 5200 | 5200 | 0 |
| 457 | 20230906 | 113900 | 1178081680 | 5200 | 5200 | 5200 | 5200 | 1 |
| 458 | 20230906 | 113800 | 1178076480 | 5200 | 5200 | 5200 | 5200 | 0 |
| 459 | 20230906 | 113700 | 1178076480 | 5200 | 5200 | 5200 | 5200 | 178 |
| 460 | 20230906 | 113600 | 1177150880 | 5220 | 5220 | 5220 | 5220 | 0 |
| 461 | 20230906 | 113500 | 1177150880 | 5220 | 5210 | 5220 | 5200 | 48 |
| 462 | 20230906 | 113400 | 1176900580 | 5210 | 5200 | 5210 | 5200 | 259 |
| 463 | 20230906 | 113300 | 1175553770 | 5200 | 5200 | 5200 | 5200 | 0 |
| 464 | 20230906 | 113200 | 1175553770 | 5200 | 5200 | 5200 | 5200 | 383 |
| 465 | 20230906 | 113100 | 1173562170 | 5200 | 5200 | 5200 | 5200 | 119 |
| 466 | 20230906 | 113000 | 1172943370 | 5210 | 5210 | 5210 | 5210 | 0 |
| 467 | 20230906 | 112900 | 1172943370 | 5210 | 5210 | 5210 | 5210 | 0 |
| 468 | 20230906 | 112800 | 1172943370 | 5210 | 5200 | 5210 | 5200 | 2 |
| 469 | 20230906 | 112700 | 1172932960 | 5210 | 5210 | 5210 | 5210 | 28 |
| 470 | 20230906 | 112600 | 1172787080 | 5210 | 5210 | 5210 | 5210 | 300 |
| 471 | 20230906 | 112500 | 1171224080 | 5210 | 5210 | 5210 | 5210 | 96 |
| 472 | 20230906 | 112400 | 1170723920 | 5210 | 5220 | 5220 | 5210 | 77 |
| 473 | 20230906 | 112300 | 1170322250 | 5220 | 5210 | 5220 | 5210 | 112 |
| 474 | 20230906 | 112200 | 1169737840 | 5200 | 5200 | 5210 | 5200 | 317 |
| 475 | 20230906 | 112100 | 1168089420 | 5210 | 5210 | 5210 | 5210 | 0 |
| 476 | 20230906 | 112000 | 1168089420 | 5210 | 5210 | 5210 | 5210 | 304 |
| 477 | 20230906 | 111900 | 1166505580 | 5210 | 5210 | 5210 | 5210 | 0 |
| 478 | 20230906 | 111800 | 1166505580 | 5210 | 5210 | 5210 | 5210 | 10 |
| 479 | 20230906 | 111700 | 1166453480 | 5210 | 5190 | 5210 | 5180 | 2035 |
| 480 | 20230906 | 111600 | 1155880340 | 5190 | 5190 | 5190 | 5190 | 21 |
| 481 | 20230906 | 111500 | 1155771350 | 5210 | 5190 | 5210 | 5190 | 334 |
| 482 | 20230906 | 111400 | 1154037490 | 5190 | 5190 | 5190 | 5190 | 1663 |
| 483 | 20230906 | 111300 | 1145406520 | 5190 | 5190 | 5190 | 5190 | 1 |
| 484 | 20230906 | 111200 | 1145401330 | 5190 | 5190 | 5190 | 5190 | 194 |
| 485 | 20230906 | 111100 | 1144394470 | 5210 | 5210 | 5210 | 5210 | 127 |
| 486 | 20230906 | 111000 | 1143732800 | 5220 | 5220 | 5220 | 5220 | 1 |
| 487 | 20230906 | 110900 | 1143727580 | 5220 | 5200 | 5220 | 5200 | 14 |
| 488 | 20230906 | 110800 | 1143654560 | 5190 | 5200 | 5200 | 5190 | 3908 |
| 489 | 20230906 | 110700 | 1123348020 | 5220 | 5210 | 5220 | 5210 | 889 |
| 490 | 20230906 | 110600 | 1118710640 | 5210 | 5210 | 5210 | 5210 | 111 |
| 491 | 20230906 | 110500 | 1118132330 | 5220 | 5220 | 5220 | 5220 | 793 |
| 492 | 20230906 | 110400 | 1113992870 | 5220 | 5200 | 5220 | 5200 | 138 |
| 493 | 20230906 | 110300 | 1113272590 | 5220 | 5220 | 5220 | 5200 | 102 |
| 494 | 20230906 | 110200 | 1112742150 | 5200 | 5210 | 5210 | 5200 | 1531 |
| 495 | 20230906 | 110100 | 1104771770 | 5210 | 5220 | 5220 | 5210 | 5 |
| 496 | 20230906 | 110000 | 1104745680 | 5210 | 5210 | 5210 | 5210 | 57 |
| 497 | 20230906 | 105900 | 1104448710 | 5230 | 5230 | 5230 | 5230 | 0 |
| 498 | 20230906 | 105800 | 1104448710 | 5230 | 5230 | 5230 | 5230 | 400 |
| 499 | 20230906 | 105700 | 1102356710 | 5200 | 5200 | 5200 | 5200 | 30 |
| 500 | 20230906 | 105600 | 1102200710 | 5230 | 5230 | 5230 | 5230 | 1 |
| 501 | 20230906 | 105500 | 1102195480 | 5210 | 5210 | 5210 | 5210 | 240 |
| 502 | 20230906 | 105400 | 1100945080 | 5210 | 5230 | 5230 | 5210 | 2546 |
| 503 | 20230906 | 105300 | 1087667330 | 5230 | 5230 | 5230 | 5230 | 0 |
| 504 | 20230906 | 105200 | 1087667330 | 5230 | 5220 | 5230 | 5220 | 184 |
| 505 | 20230906 | 105100 | 1086706830 | 5230 | 5220 | 5230 | 5220 | 42 |
| 506 | 20230906 | 105000 | 1086487240 | 5230 | 5230 | 5230 | 5230 | 1 |
| 507 | 20230906 | 104900 | 1086482010 | 5220 | 5220 | 5230 | 5220 | 66 |
| 508 | 20230906 | 104800 | 1086137480 | 5220 | 5240 | 5240 | 5220 | 1000 |
| 509 | 20230906 | 104700 | 1080916900 | 5240 | 5230 | 5240 | 5220 | 114 |
| 510 | 20230906 | 104600 | 1080320670 | 5220 | 5220 | 5220 | 5220 | 0 |
| 511 | 20230906 | 104500 | 1080320670 | 5220 | 5230 | 5230 | 5220 | 476 |
| 512 | 20230906 | 104400 | 1077835810 | 5220 | 5230 | 5230 | 5220 | 491 |
| 513 | 20230906 | 104300 | 1075269880 | 5230 | 5230 | 5230 | 5230 | 235 |
| 514 | 20230906 | 104200 | 1074040830 | 5250 | 5230 | 5250 | 5220 | 3313 |
| 515 | 20230906 | 104100 | 1056704700 | 5230 | 5230 | 5230 | 5230 | 5369 |
| 516 | 20230906 | 104000 | 1028624830 | 5250 | 5230 | 5250 | 5230 | 509 |
| 517 | 20230906 | 103900 | 1025955360 | 5230 | 5230 | 5250 | 5230 | 1175 |
| 518 | 20230906 | 103800 | 1019802430 | 5230 | 5230 | 5230 | 5220 | 240 |
| 519 | 20230906 | 103700 | 1018548170 | 5230 | 5230 | 5230 | 5230 | 228 |
| 520 | 20230906 | 103600 | 1017355730 | 5220 | 5240 | 5250 | 5220 | 1639 |
| 521 | 20230906 | 103500 | 1008787360 | 5250 | 5240 | 5250 | 5240 | 77 |
| 522 | 20230906 | 103400 | 1008383860 | 5240 | 5260 | 5260 | 5240 | 1423 |
| 523 | 20230906 | 103300 | 1000912100 | 5260 | 5260 | 5260 | 5250 | 2678 |
| 524 | 20230906 | 103200 | 986837590 | 5260 | 5240 | 5260 | 5240 | 244 |
| 525 | 20230906 | 103100 | 985554790 | 5260 | 5270 | 5270 | 5260 | 439 |
| 526 | 20230906 | 103000 | 983244410 | 5260 | 5250 | 5260 | 5250 | 6539 |
| 527 | 20230906 | 102900 | 948875570 | 5230 | 5220 | 5240 | 5220 | 5710 |
| 528 | 20230906 | 102800 | 918971250 | 5230 | 5230 | 5230 | 5230 | 112 |
| 529 | 20230906 | 102700 | 918385490 | 5230 | 5240 | 5240 | 5230 | 704 |
| 530 | 20230906 | 102600 | 914703370 | 5240 | 5230 | 5240 | 5230 | 605 |
| 531 | 20230906 | 102500 | 911539010 | 5240 | 5220 | 5240 | 5220 | 1513 |
| 532 | 20230906 | 102400 | 903627310 | 5220 | 5220 | 5220 | 5220 | 312 |
| 533 | 20230906 | 102300 | 901998670 | 5220 | 5200 | 5220 | 5200 | 191 |
| 534 | 20230906 | 102200 | 901005450 | 5220 | 5220 | 5220 | 5220 | 15 |
| 535 | 20230906 | 102100 | 900927150 | 5210 | 5210 | 5210 | 5210 | 3483 |
| 536 | 20230906 | 102000 | 882780720 | 5210 | 5210 | 5210 | 5210 | 363 |
| 537 | 20230906 | 101900 | 880889490 | 5220 | 5210 | 5220 | 5210 | 193 |
| 538 | 20230906 | 101800 | 879882940 | 5210 | 5210 | 5210 | 5210 | 100 |
| 539 | 20230906 | 101700 | 879361940 | 5210 | 5210 | 5210 | 5210 | 52 |
| 540 | 20230906 | 101600 | 879091020 | 5230 | 5220 | 5230 | 5220 | 37 |
| 541 | 20230906 | 101500 | 878897870 | 5220 | 5230 | 5230 | 5220 | 355 |
| 542 | 20230906 | 101400 | 877042770 | 5230 | 5230 | 5230 | 5230 | 2 |
| 543 | 20230906 | 101300 | 877032310 | 5230 | 5220 | 5230 | 5220 | 2395 |
| 544 | 20230906 | 101200 | 864530400 | 5210 | 5210 | 5210 | 5210 | 541 |
| 545 | 20230906 | 101100 | 861711790 | 5210 | 5190 | 5210 | 5190 | 549 |
| 546 | 20230906 | 101000 | 858859500 | 5210 | 5200 | 5210 | 5200 | 526 |
| 547 | 20230906 | 100900 | 856124190 | 5200 | 5200 | 5200 | 5200 | 38 |
| 548 | 20230906 | 100800 | 855926590 | 5210 | 5220 | 5220 | 5210 | 62 |
| 549 | 20230906 | 100700 | 855603470 | 5220 | 5210 | 5220 | 5210 | 268 |
| 550 | 20230906 | 100600 | 854206690 | 5210 | 5200 | 5210 | 5200 | 430 |
| 551 | 20230906 | 100500 | 851969680 | 5190 | 5200 | 5200 | 5190 | 1530 |
| 552 | 20230906 | 100400 | 844028970 | 5180 | 5200 | 5200 | 5180 | 2392 |
| 553 | 20230906 | 100300 | 831625420 | 5200 | 5210 | 5210 | 5200 | 18 |
| 554 | 20230906 | 100200 | 831531710 | 5210 | 5210 | 5210 | 5200 | 1476 |
| 555 | 20230906 | 100100 | 823854560 | 5210 | 5210 | 5210 | 5210 | 90 |
| 556 | 20230906 | 100000 | 823385660 | 5200 | 5200 | 5200 | 5200 | 421 |
| 557 | 20230906 | 095900 | 821196460 | 5200 | 5200 | 5200 | 5200 | 100 |
| 558 | 20230906 | 095800 | 820676460 | 5200 | 5190 | 5200 | 5190 | 230 |
| 559 | 20230906 | 095700 | 819481000 | 5190 | 5200 | 5200 | 5190 | 339 |
| 560 | 20230906 | 095600 | 817721200 | 5200 | 5180 | 5200 | 5180 | 245 |
| 561 | 20230906 | 095500 | 816451200 | 5180 | 5200 | 5200 | 5180 | 1026 |
| 562 | 20230906 | 095400 | 811122780 | 5200 | 5190 | 5210 | 5190 | 2744 |
| 563 | 20230906 | 095300 | 796863970 | 5190 | 5180 | 5190 | 5180 | 767 |
| 564 | 20230906 | 095200 | 792885910 | 5180 | 5180 | 5180 | 5180 | 678 |
| 565 | 20230906 | 095100 | 789373870 | 5200 | 5190 | 5200 | 5190 | 390 |
| 566 | 20230906 | 095000 | 787349270 | 5210 | 5210 | 5210 | 5210 | 0 |
| 567 | 20230906 | 094900 | 787349270 | 5210 | 5210 | 5210 | 5210 | 12 |
| 568 | 20230906 | 094800 | 787286750 | 5210 | 5210 | 5210 | 5190 | 381 |
| 569 | 20230906 | 094700 | 785305860 | 5210 | 5200 | 5210 | 5200 | 335 |
| 570 | 20230906 | 094600 | 783562900 | 5200 | 5200 | 5200 | 5200 | 19 |
| 571 | 20230906 | 094500 | 783464100 | 5200 | 5200 | 5210 | 5200 | 656 |
| 572 | 20230906 | 094400 | 780048970 | 5190 | 5190 | 5190 | 5190 | 268 |
| 573 | 20230906 | 094300 | 778658050 | 5190 | 5190 | 5190 | 5190 | 11 |
| 574 | 20230906 | 094200 | 778600960 | 5190 | 5210 | 5210 | 5190 | 1236 |
| 575 | 20230906 | 094100 | 772177140 | 5200 | 5210 | 5210 | 5200 | 300 |
| 576 | 20230906 | 094000 | 770615300 | 5210 | 5210 | 5210 | 5210 | 439 |
| 577 | 20230906 | 093900 | 768328110 | 5210 | 5210 | 5210 | 5190 | 402 |
| 578 | 20230906 | 093800 | 766233710 | 5210 | 5190 | 5210 | 5180 | 2863 |
| 579 | 20230906 | 093700 | 751388440 | 5170 | 5200 | 5200 | 5170 | 5249 |
| 580 | 20230906 | 093600 | 724212310 | 5190 | 5200 | 5200 | 5180 | 2020 |
| 581 | 20230906 | 093500 | 713728510 | 5200 | 5210 | 5220 | 5200 | 7553 |
| 582 | 20230906 | 093400 | 674450430 | 5220 | 5220 | 5220 | 5210 | 1396 |
| 583 | 20230906 | 093300 | 667177140 | 5220 | 5220 | 5220 | 5220 | 42 |
| 584 | 20230906 | 093200 | 666957900 | 5210 | 5220 | 5220 | 5210 | 643 |
| 585 | 20230906 | 093100 | 663606460 | 5210 | 5220 | 5220 | 5210 | 752 |
| 586 | 20230906 | 093000 | 659681720 | 5220 | 5220 | 5230 | 5220 | 639 |
| 587 | 20230906 | 092900 | 656346040 | 5230 | 5220 | 5230 | 5220 | 863 |
| 588 | 20230906 | 092800 | 651841170 | 5220 | 5230 | 5230 | 5220 | 694 |
| 589 | 20230906 | 092700 | 648214340 | 5230 | 5230 | 5240 | 5230 | 2392 |
| 590 | 20230906 | 092600 | 635700780 | 5220 | 5230 | 5230 | 5220 | 1029 |
| 591 | 20230906 | 092500 | 630322600 | 5220 | 5230 | 5230 | 5220 | 1953 |
| 592 | 20230906 | 092400 | 620124230 | 5230 | 5230 | 5240 | 5230 | 178 |
| 593 | 20230906 | 092300 | 619192610 | 5230 | 5240 | 5250 | 5230 | 2327 |
| 594 | 20230906 | 092200 | 606989130 | 5240 | 5220 | 5240 | 5220 | 3266 |
| 595 | 20230906 | 092100 | 589908930 | 5220 | 5230 | 5230 | 5210 | 6402 |
| 596 | 20230906 | 092000 | 556501420 | 5220 | 5220 | 5240 | 5220 | 1620 |
| 597 | 20230906 | 091900 | 548041000 | 5220 | 5240 | 5240 | 5220 | 1085 |
| 598 | 20230906 | 091800 | 542367910 | 5250 | 5250 | 5250 | 5230 | 270 |
| 599 | 20230906 | 091700 | 540951410 | 5220 | 5230 | 5260 | 5220 | 6224 |
| 600 | 20230906 | 091600 | 508318290 | 5230 | 5220 | 5230 | 5220 | 2547 |
| 601 | 20230906 | 091500 | 495001170 | 5220 | 5230 | 5230 | 5210 | 2221 |
| 602 | 20230906 | 091400 | 483410050 | 5230 | 5240 | 5240 | 5230 | 5304 |
| 603 | 20230906 | 091300 | 455653000 | 5240 | 5220 | 5240 | 5220 | 2371 |
| 604 | 20230906 | 091200 | 443235370 | 5230 | 5270 | 5270 | 5230 | 10220 |
| 605 | 20230906 | 091100 | 389665790 | 5270 | 5260 | 5280 | 5250 | 7513 |
| 606 | 20230906 | 091000 | 350091320 | 5250 | 5260 | 5260 | 5230 | 16797 |
| 607 | 20230906 | 090900 | 261937870 | 5260 | 5220 | 5260 | 5220 | 12904 |
| 608 | 20230906 | 090800 | 194331740 | 5220 | 5190 | 5220 | 5190 | 8031 |
| 609 | 20230906 | 090700 | 152507800 | 5190 | 5190 | 5200 | 5190 | 51 |
| 610 | 20230906 | 090600 | 152242930 | 5190 | 5220 | 5220 | 5190 | 3210 |
| 611 | 20230906 | 090500 | 135574270 | 5220 | 5220 | 5230 | 5180 | 5942 |
| 612 | 20230906 | 090400 | 104616920 | 5220 | 5190 | 5220 | 5160 | 5968 |
| 613 | 20230906 | 090300 | 73629440 | 5190 | 5140 | 5190 | 5140 | 2516 |
| 614 | 20230906 | 090200 | 60619920 | 5140 | 5120 | 5140 | 5120 | 5320 |
| 615 | 20230906 | 090100 | 33374850 | 5120 | 5130 | 5130 | 5120 | 1853 |
| 616 | 20230906 | 090000 | 23876370 | 5170 | 5150 | 5170 | 5130 | 4638 |