31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 192900 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 16753 |
| 3 | 20230906 | 192800 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 4 | 20230906 | 192700 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 5 | 20230906 | 192600 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 6 | 20230906 | 192500 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 7 | 20230906 | 192400 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 8 | 20230906 | 192300 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 9 | 20230906 | 192200 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 10 | 20230906 | 192100 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 11 | 20230906 | 192000 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 12 | 20230906 | 191900 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 13 | 20230906 | 191800 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 14 | 20230906 | 191700 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 15 | 20230906 | 191600 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 16 | 20230906 | 191500 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 17 | 20230906 | 191400 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 18 | 20230906 | 191300 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 19 | 20230906 | 191200 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 20 | 20230906 | 191100 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 21 | 20230906 | 191000 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 22 | 20230906 | 190900 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 23 | 20230906 | 190800 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 24 | 20230906 | 190700 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 25 | 20230906 | 190600 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 26 | 20230906 | 190500 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 27 | 20230906 | 190400 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 28 | 20230906 | 190300 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 29 | 20230906 | 190200 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 30 | 20230906 | 190100 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 31 | 20230906 | 190000 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 32 | 20230906 | 185900 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 16753 |
| 33 | 20230906 | 185800 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 34 | 20230906 | 185700 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 35 | 20230906 | 185600 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 36 | 20230906 | 185500 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 37 | 20230906 | 185400 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 38 | 20230906 | 185300 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 39 | 20230906 | 185200 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 40 | 20230906 | 185100 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 41 | 20230906 | 185000 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 42 | 20230906 | 184900 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 43 | 20230906 | 184800 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 44 | 20230906 | 184700 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 45 | 20230906 | 184600 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 46 | 20230906 | 184500 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 47 | 20230906 | 184400 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 48 | 20230906 | 184300 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 49 | 20230906 | 184200 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 50 | 20230906 | 184100 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 51 | 20230906 | 184000 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 52 | 20230906 | 183900 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 53 | 20230906 | 183800 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 54 | 20230906 | 183700 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 55 | 20230906 | 183600 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 56 | 20230906 | 183500 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 57 | 20230906 | 183400 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 58 | 20230906 | 183300 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 59 | 20230906 | 183200 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 60 | 20230906 | 183100 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 61 | 20230906 | 183000 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 62 | 20230906 | 182900 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 16753 |
| 63 | 20230906 | 182800 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 64 | 20230906 | 182700 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 65 | 20230906 | 182600 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 66 | 20230906 | 182500 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 67 | 20230906 | 182400 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 68 | 20230906 | 182300 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 69 | 20230906 | 182200 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 70 | 20230906 | 182100 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 71 | 20230906 | 182000 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 72 | 20230906 | 181900 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 73 | 20230906 | 181800 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 74 | 20230906 | 181700 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 75 | 20230906 | 181600 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 76 | 20230906 | 181500 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 77 | 20230906 | 181400 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 78 | 20230906 | 181300 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 79 | 20230906 | 181200 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 80 | 20230906 | 181100 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 81 | 20230906 | 181000 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 82 | 20230906 | 180900 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 83 | 20230906 | 180800 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 84 | 20230906 | 180700 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 85 | 20230906 | 180600 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 86 | 20230906 | 180500 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 87 | 20230906 | 180400 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 88 | 20230906 | 180300 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 89 | 20230906 | 180200 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 90 | 20230906 | 180100 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 91 | 20230906 | 180000 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 92 | 20230906 | 175900 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 16753 |
| 93 | 20230906 | 175800 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 94 | 20230906 | 175700 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 95 | 20230906 | 175600 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 96 | 20230906 | 175500 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 97 | 20230906 | 175400 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 98 | 20230906 | 175300 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 99 | 20230906 | 175200 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 100 | 20230906 | 175100 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 101 | 20230906 | 175000 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 102 | 20230906 | 174900 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 103 | 20230906 | 174800 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 104 | 20230906 | 174700 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 105 | 20230906 | 174600 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 106 | 20230906 | 174500 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 107 | 20230906 | 174400 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 108 | 20230906 | 174300 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 109 | 20230906 | 174200 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 110 | 20230906 | 174100 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 111 | 20230906 | 174000 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 112 | 20230906 | 173900 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 113 | 20230906 | 173800 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 114 | 20230906 | 173700 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 115 | 20230906 | 173600 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 116 | 20230906 | 173500 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 117 | 20230906 | 173400 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 118 | 20230906 | 173300 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 119 | 20230906 | 173200 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 120 | 20230906 | 173100 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 121 | 20230906 | 173000 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 122 | 20230906 | 172900 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 16753 |
| 123 | 20230906 | 172800 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 124 | 20230906 | 172700 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 125 | 20230906 | 172600 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 126 | 20230906 | 172500 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 127 | 20230906 | 172400 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 128 | 20230906 | 172300 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 129 | 20230906 | 172200 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 130 | 20230906 | 172100 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 131 | 20230906 | 172000 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 132 | 20230906 | 171900 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 133 | 20230906 | 171800 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 134 | 20230906 | 171700 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 135 | 20230906 | 171600 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 136 | 20230906 | 171500 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 137 | 20230906 | 171400 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 138 | 20230906 | 171300 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 139 | 20230906 | 171200 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 140 | 20230906 | 171100 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 141 | 20230906 | 171000 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 142 | 20230906 | 170900 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 143 | 20230906 | 170800 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 144 | 20230906 | 170700 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 145 | 20230906 | 170600 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 146 | 20230906 | 170500 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 147 | 20230906 | 170400 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 148 | 20230906 | 170300 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 149 | 20230906 | 170200 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 150 | 20230906 | 170100 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 151 | 20230906 | 170000 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 152 | 20230906 | 165900 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 16753 |
| 153 | 20230906 | 165800 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 154 | 20230906 | 165700 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 155 | 20230906 | 165600 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 156 | 20230906 | 165500 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 157 | 20230906 | 165400 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 158 | 20230906 | 165300 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 159 | 20230906 | 165200 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 160 | 20230906 | 165100 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 161 | 20230906 | 165000 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 162 | 20230906 | 164900 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 163 | 20230906 | 164800 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 164 | 20230906 | 164700 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 165 | 20230906 | 164600 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 166 | 20230906 | 164500 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 167 | 20230906 | 164400 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 168 | 20230906 | 164300 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 169 | 20230906 | 164200 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 170 | 20230906 | 164100 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 171 | 20230906 | 164000 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 172 | 20230906 | 163900 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 173 | 20230906 | 163800 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 174 | 20230906 | 163700 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 175 | 20230906 | 163600 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 176 | 20230906 | 163500 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 177 | 20230906 | 163400 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 178 | 20230906 | 163300 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 179 | 20230906 | 163200 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 180 | 20230906 | 163100 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 181 | 20230906 | 163000 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 182 | 20230906 | 162900 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 16753 |
| 183 | 20230906 | 162800 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 184 | 20230906 | 162700 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 185 | 20230906 | 162600 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 186 | 20230906 | 162500 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 187 | 20230906 | 162400 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 188 | 20230906 | 162300 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 189 | 20230906 | 162200 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 190 | 20230906 | 162100 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 191 | 20230906 | 162000 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 192 | 20230906 | 161900 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 193 | 20230906 | 161800 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 194 | 20230906 | 161700 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 195 | 20230906 | 161600 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 196 | 20230906 | 161500 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 197 | 20230906 | 161400 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 198 | 20230906 | 161300 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 199 | 20230906 | 161200 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 200 | 20230906 | 161100 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 201 | 20230906 | 161000 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 202 | 20230906 | 160900 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 203 | 20230906 | 160800 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 204 | 20230906 | 160700 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 205 | 20230906 | 160600 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 206 | 20230906 | 160500 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 207 | 20230906 | 160400 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 208 | 20230906 | 160300 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 209 | 20230906 | 160200 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 210 | 20230906 | 160100 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 211 | 20230906 | 160000 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 212 | 20230906 | 155900 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 16753 |
| 213 | 20230906 | 155800 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 214 | 20230906 | 155700 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 215 | 20230906 | 155600 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 216 | 20230906 | 155500 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 217 | 20230906 | 155400 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 218 | 20230906 | 155300 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 219 | 20230906 | 155200 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 220 | 20230906 | 155100 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 221 | 20230906 | 155000 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 222 | 20230906 | 154900 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 223 | 20230906 | 154800 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 224 | 20230906 | 154700 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 225 | 20230906 | 154600 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 226 | 20230906 | 154500 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 227 | 20230906 | 154400 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 228 | 20230906 | 154300 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 229 | 20230906 | 154200 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 230 | 20230906 | 154100 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 231 | 20230906 | 154000 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 232 | 20230906 | 153900 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 233 | 20230906 | 153800 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 234 | 20230906 | 153700 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 235 | 20230906 | 153600 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 236 | 20230906 | 153500 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 237 | 20230906 | 153400 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 238 | 20230906 | 153300 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 239 | 20230906 | 153200 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 240 | 20230906 | 153100 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 241 | 20230906 | 153000 | 5817196015 | 3790 | 3790 | 3790 | 3790 | 16753 |
| 242 | 20230906 | 152900 | 5753702145 | 3805 | 3805 | 3805 | 3805 | 0 |
| 243 | 20230906 | 152800 | 5753702145 | 3805 | 3805 | 3805 | 3805 | 0 |
| 244 | 20230906 | 152700 | 5753702145 | 3805 | 3805 | 3805 | 3805 | 0 |
| 245 | 20230906 | 152600 | 5753702145 | 3805 | 3805 | 3805 | 3805 | 0 |
| 246 | 20230906 | 152500 | 5753702145 | 3805 | 3805 | 3805 | 3805 | 0 |
| 247 | 20230906 | 152400 | 5753702145 | 3805 | 3805 | 3805 | 3805 | 0 |
| 248 | 20230906 | 152300 | 5753702145 | 3805 | 3805 | 3805 | 3805 | 0 |
| 249 | 20230906 | 152200 | 5753702145 | 3805 | 3805 | 3805 | 3805 | 0 |
| 250 | 20230906 | 152100 | 5753702145 | 3805 | 3805 | 3805 | 3805 | 0 |
| 251 | 20230906 | 152000 | 5753702145 | 3805 | 3805 | 3805 | 3805 | 0 |
| 252 | 20230906 | 151900 | 5753702145 | 3805 | 3800 | 3805 | 3800 | 4782 |
| 253 | 20230906 | 151800 | 5735527970 | 3800 | 3805 | 3805 | 3800 | 1991 |
| 254 | 20230906 | 151700 | 5727956650 | 3805 | 3800 | 3805 | 3800 | 2124 |
| 255 | 20230906 | 151600 | 5719875005 | 3805 | 3810 | 3815 | 3805 | 4183 |
| 256 | 20230906 | 151500 | 5703947375 | 3815 | 3805 | 3815 | 3805 | 1640 |
| 257 | 20230906 | 151400 | 5697692295 | 3805 | 3810 | 3810 | 3805 | 1872 |
| 258 | 20230906 | 151300 | 5690562150 | 3810 | 3810 | 3810 | 3805 | 569 |
| 259 | 20230906 | 151200 | 5688394280 | 3810 | 3810 | 3820 | 3810 | 322 |
| 260 | 20230906 | 151100 | 5687167350 | 3810 | 3810 | 3810 | 3805 | 1018 |
| 261 | 20230906 | 151000 | 5683293175 | 3825 | 3805 | 3825 | 3805 | 2000 |
| 262 | 20230906 | 150900 | 5675663175 | 3805 | 3810 | 3825 | 3805 | 4666 |
| 263 | 20230906 | 150800 | 5657904525 | 3825 | 3820 | 3825 | 3820 | 616 |
| 264 | 20230906 | 150700 | 5655548335 | 3820 | 3825 | 3825 | 3820 | 93 |
| 265 | 20230906 | 150600 | 5655192775 | 3825 | 3815 | 3825 | 3810 | 10002 |
| 266 | 20230906 | 150500 | 5617077105 | 3810 | 3815 | 3830 | 3810 | 1797 |
| 267 | 20230906 | 150400 | 5610218730 | 3815 | 3820 | 3820 | 3815 | 172 |
| 268 | 20230906 | 150300 | 5609562450 | 3815 | 3815 | 3815 | 3810 | 106 |
| 269 | 20230906 | 150200 | 5609158075 | 3815 | 3815 | 3815 | 3815 | 1835 |
| 270 | 20230906 | 150100 | 5602157550 | 3815 | 3815 | 3815 | 3815 | 50 |
| 271 | 20230906 | 150000 | 5601966800 | 3810 | 3815 | 3815 | 3810 | 2553 |
| 272 | 20230906 | 145900 | 5592227115 | 3820 | 3820 | 3820 | 3820 | 0 |
| 273 | 20230906 | 145800 | 5592227115 | 3820 | 3815 | 3820 | 3815 | 344 |
| 274 | 20230906 | 145700 | 5590914535 | 3815 | 3815 | 3820 | 3815 | 153 |
| 275 | 20230906 | 145600 | 5590330340 | 3820 | 3820 | 3820 | 3820 | 6 |
| 276 | 20230906 | 145500 | 5590307420 | 3820 | 3820 | 3820 | 3820 | 1504 |
| 277 | 20230906 | 145400 | 5584562140 | 3820 | 3820 | 3820 | 3820 | 1312 |
| 278 | 20230906 | 145300 | 5579550300 | 3820 | 3820 | 3820 | 3820 | 1400 |
| 279 | 20230906 | 145200 | 5574202300 | 3820 | 3820 | 3820 | 3820 | 661 |
| 280 | 20230906 | 145100 | 5571677280 | 3820 | 3820 | 3820 | 3820 | 1 |
| 281 | 20230906 | 145000 | 5571673460 | 3820 | 3825 | 3825 | 3820 | 1458 |
| 282 | 20230906 | 144900 | 5566101610 | 3820 | 3820 | 3820 | 3820 | 361 |
| 283 | 20230906 | 144800 | 5564722590 | 3820 | 3820 | 3820 | 3820 | 1350 |
| 284 | 20230906 | 144700 | 5559565590 | 3820 | 3825 | 3825 | 3820 | 98 |
| 285 | 20230906 | 144600 | 5559191225 | 3820 | 3820 | 3820 | 3820 | 866 |
| 286 | 20230906 | 144500 | 5555883105 | 3820 | 3820 | 3825 | 3820 | 1099 |
| 287 | 20230906 | 144400 | 5551684225 | 3825 | 3825 | 3825 | 3820 | 324 |
| 288 | 20230906 | 144300 | 5550446435 | 3820 | 3830 | 3830 | 3820 | 274 |
| 289 | 20230906 | 144200 | 5549398575 | 3830 | 3830 | 3830 | 3830 | 119 |
| 290 | 20230906 | 144100 | 5548942805 | 3830 | 3830 | 3830 | 3825 | 316 |
| 291 | 20230906 | 144000 | 5547732530 | 3830 | 3825 | 3830 | 3825 | 1347 |
| 292 | 20230906 | 143900 | 5542574665 | 3825 | 3830 | 3830 | 3825 | 227 |
| 293 | 20230906 | 143800 | 5541706385 | 3825 | 3825 | 3825 | 3825 | 3089 |
| 294 | 20230906 | 143700 | 5529890960 | 3825 | 3825 | 3825 | 3825 | 442 |
| 295 | 20230906 | 143600 | 5528200310 | 3825 | 3830 | 3830 | 3825 | 3527 |
| 296 | 20230906 | 143500 | 5514692300 | 3830 | 3830 | 3830 | 3830 | 519 |
| 297 | 20230906 | 143400 | 5512704530 | 3830 | 3830 | 3830 | 3830 | 13 |
| 298 | 20230906 | 143300 | 5512654740 | 3830 | 3830 | 3835 | 3830 | 270 |
| 299 | 20230906 | 143200 | 5511620635 | 3830 | 3825 | 3830 | 3820 | 1746 |
| 300 | 20230906 | 143100 | 5504941605 | 3825 | 3825 | 3825 | 3825 | 718 |
| 301 | 20230906 | 143000 | 5502195255 | 3825 | 3825 | 3825 | 3825 | 430 |
| 302 | 20230906 | 142900 | 5500550505 | 3820 | 3820 | 3825 | 3820 | 94 |
| 303 | 20230906 | 142800 | 5500191415 | 3820 | 3825 | 3825 | 3820 | 1172 |
| 304 | 20230906 | 142700 | 5495711530 | 3825 | 3835 | 3835 | 3825 | 2128 |
| 305 | 20230906 | 142600 | 5487571885 | 3830 | 3830 | 3830 | 3830 | 831 |
| 306 | 20230906 | 142500 | 5484389155 | 3830 | 3830 | 3830 | 3830 | 35 |
| 307 | 20230906 | 142400 | 5484255105 | 3830 | 3835 | 3835 | 3830 | 45 |
| 308 | 20230906 | 142300 | 5484082730 | 3835 | 3835 | 3835 | 3835 | 13 |
| 309 | 20230906 | 142200 | 5484032875 | 3830 | 3830 | 3830 | 3830 | 40 |
| 310 | 20230906 | 142100 | 5483879675 | 3830 | 3830 | 3830 | 3830 | 321 |
| 311 | 20230906 | 142000 | 5482650245 | 3830 | 3830 | 3830 | 3830 | 162 |
| 312 | 20230906 | 141900 | 5482029785 | 3825 | 3825 | 3825 | 3825 | 25 |
| 313 | 20230906 | 141800 | 5481934160 | 3825 | 3830 | 3830 | 3825 | 55 |
| 314 | 20230906 | 141700 | 5481723760 | 3830 | 3830 | 3830 | 3830 | 157 |
| 315 | 20230906 | 141600 | 5481122450 | 3830 | 3825 | 3830 | 3825 | 2925 |
| 316 | 20230906 | 141500 | 5469934290 | 3820 | 3820 | 3820 | 3820 | 31 |
| 317 | 20230906 | 141400 | 5469815870 | 3820 | 3825 | 3825 | 3820 | 105 |
| 318 | 20230906 | 141300 | 5469414295 | 3825 | 3815 | 3825 | 3815 | 44 |
| 319 | 20230906 | 141200 | 5469246395 | 3815 | 3815 | 3815 | 3815 | 146 |
| 320 | 20230906 | 141100 | 5468689405 | 3815 | 3825 | 3825 | 3815 | 191 |
| 321 | 20230906 | 141000 | 5467960640 | 3820 | 3815 | 3820 | 3810 | 2088 |
| 322 | 20230906 | 140900 | 5459994155 | 3815 | 3825 | 3825 | 3815 | 5439 |
| 323 | 20230906 | 140800 | 5439227065 | 3825 | 3825 | 3825 | 3825 | 352 |
| 324 | 20230906 | 140700 | 5437880665 | 3825 | 3825 | 3830 | 3825 | 2902 |
| 325 | 20230906 | 140600 | 5426779995 | 3825 | 3825 | 3825 | 3825 | 694 |
| 326 | 20230906 | 140500 | 5424125445 | 3825 | 3835 | 3835 | 3825 | 2699 |
| 327 | 20230906 | 140400 | 5413793255 | 3835 | 3835 | 3835 | 3835 | 104 |
| 328 | 20230906 | 140300 | 5413394415 | 3840 | 3835 | 3840 | 3835 | 299 |
| 329 | 20230906 | 140200 | 5412247315 | 3835 | 3840 | 3840 | 3835 | 105 |
| 330 | 20230906 | 140100 | 5411844635 | 3835 | 3840 | 3840 | 3835 | 164 |
| 331 | 20230906 | 140000 | 5411215625 | 3840 | 3835 | 3840 | 3825 | 1784 |
| 332 | 20230906 | 135900 | 5404372285 | 3835 | 3825 | 3835 | 3825 | 1010 |
| 333 | 20230906 | 135800 | 5400499965 | 3825 | 3835 | 3835 | 3825 | 8903 |
| 334 | 20230906 | 135700 | 5366437305 | 3835 | 3835 | 3835 | 3835 | 226 |
| 335 | 20230906 | 135600 | 5365570595 | 3830 | 3835 | 3835 | 3830 | 356 |
| 336 | 20230906 | 135500 | 5364206085 | 3835 | 3835 | 3835 | 3835 | 1 |
| 337 | 20230906 | 135400 | 5364202250 | 3835 | 3830 | 3835 | 3830 | 44 |
| 338 | 20230906 | 135300 | 5364033725 | 3835 | 3835 | 3835 | 3835 | 0 |
| 339 | 20230906 | 135200 | 5364033725 | 3835 | 3835 | 3835 | 3835 | 2 |
| 340 | 20230906 | 135100 | 5364026055 | 3835 | 3830 | 3835 | 3830 | 5 |
| 341 | 20230906 | 135000 | 5364006900 | 3830 | 3830 | 3830 | 3830 | 98 |
| 342 | 20230906 | 134900 | 5363631560 | 3830 | 3830 | 3830 | 3830 | 578 |
| 343 | 20230906 | 134800 | 5361417820 | 3830 | 3830 | 3830 | 3830 | 46 |
| 344 | 20230906 | 134700 | 5361241640 | 3830 | 3830 | 3830 | 3825 | 426 |
| 345 | 20230906 | 134600 | 5359610310 | 3830 | 3830 | 3830 | 3825 | 421 |
| 346 | 20230906 | 134500 | 5357998630 | 3825 | 3825 | 3830 | 3825 | 895 |
| 347 | 20230906 | 134400 | 5354575055 | 3830 | 3830 | 3830 | 3825 | 4634 |
| 348 | 20230906 | 134300 | 5336830660 | 3830 | 3830 | 3830 | 3830 | 462 |
| 349 | 20230906 | 134200 | 5335061200 | 3830 | 3835 | 3835 | 3830 | 306 |
| 350 | 20230906 | 134100 | 5333889205 | 3830 | 3835 | 3835 | 3830 | 584 |
| 351 | 20230906 | 134000 | 5331652290 | 3835 | 3830 | 3835 | 3830 | 641 |
| 352 | 20230906 | 133900 | 5329197205 | 3835 | 3835 | 3835 | 3835 | 0 |
| 353 | 20230906 | 133800 | 5329197205 | 3835 | 3830 | 3835 | 3830 | 556 |
| 354 | 20230906 | 133700 | 5327067420 | 3835 | 3835 | 3835 | 3830 | 1415 |
| 355 | 20230906 | 133600 | 5321647585 | 3835 | 3835 | 3835 | 3835 | 225 |
| 356 | 20230906 | 133500 | 5320784710 | 3835 | 3835 | 3835 | 3830 | 184 |
| 357 | 20230906 | 133400 | 5320079385 | 3835 | 3835 | 3835 | 3835 | 4596 |
| 358 | 20230906 | 133300 | 5302453725 | 3840 | 3840 | 3840 | 3840 | 681 |
| 359 | 20230906 | 133200 | 5299838685 | 3840 | 3840 | 3840 | 3840 | 0 |
| 360 | 20230906 | 133100 | 5299838685 | 3840 | 3840 | 3840 | 3840 | 191 |
| 361 | 20230906 | 133000 | 5299105245 | 3840 | 3840 | 3840 | 3840 | 1 |
| 362 | 20230906 | 132900 | 5299101405 | 3840 | 3845 | 3845 | 3840 | 11366 |
| 363 | 20230906 | 132800 | 5255451810 | 3845 | 3845 | 3845 | 3845 | 590 |
| 364 | 20230906 | 132700 | 5253183260 | 3845 | 3845 | 3845 | 3845 | 568 |
| 365 | 20230906 | 132600 | 5250999300 | 3845 | 3845 | 3845 | 3845 | 0 |
| 366 | 20230906 | 132500 | 5250999300 | 3845 | 3845 | 3850 | 3845 | 120 |
| 367 | 20230906 | 132400 | 5250537400 | 3845 | 3850 | 3850 | 3845 | 801 |
| 368 | 20230906 | 132300 | 5247456050 | 3850 | 3845 | 3850 | 3845 | 762 |
| 369 | 20230906 | 132200 | 5244524660 | 3850 | 3850 | 3850 | 3850 | 10 |
| 370 | 20230906 | 132100 | 5244486160 | 3845 | 3850 | 3850 | 3845 | 522 |
| 371 | 20230906 | 132000 | 5242477570 | 3850 | 3850 | 3850 | 3850 | 145 |
| 372 | 20230906 | 131900 | 5241919320 | 3850 | 3850 | 3850 | 3850 | 0 |
| 373 | 20230906 | 131800 | 5241919320 | 3850 | 3860 | 3860 | 3850 | 2744 |
| 374 | 20230906 | 131700 | 5231354805 | 3855 | 3860 | 3860 | 3855 | 15 |
| 375 | 20230906 | 131600 | 5231296925 | 3855 | 3850 | 3855 | 3850 | 1580 |
| 376 | 20230906 | 131500 | 5225213465 | 3850 | 3850 | 3850 | 3845 | 124 |
| 377 | 20230906 | 131400 | 5224736460 | 3850 | 3850 | 3850 | 3850 | 0 |
| 378 | 20230906 | 131300 | 5224736460 | 3850 | 3845 | 3850 | 3845 | 314 |
| 379 | 20230906 | 131200 | 5223529120 | 3845 | 3845 | 3845 | 3840 | 249 |
| 380 | 20230906 | 131100 | 5222572315 | 3845 | 3845 | 3845 | 3840 | 942 |
| 381 | 20230906 | 131000 | 5218950355 | 3845 | 3845 | 3845 | 3845 | 1 |
| 382 | 20230906 | 130900 | 5218946510 | 3845 | 3840 | 3845 | 3840 | 12 |
| 383 | 20230906 | 130800 | 5218900375 | 3845 | 3845 | 3845 | 3840 | 515 |
| 384 | 20230906 | 130700 | 5216921725 | 3845 | 3840 | 3845 | 3840 | 82 |
| 385 | 20230906 | 130600 | 5216606835 | 3845 | 3840 | 3845 | 3840 | 629 |
| 386 | 20230906 | 130500 | 5214188415 | 3845 | 3845 | 3845 | 3840 | 503 |
| 387 | 20230906 | 130400 | 5212256880 | 3845 | 3845 | 3845 | 3840 | 728 |
| 388 | 20230906 | 130300 | 5209460165 | 3845 | 3850 | 3850 | 3845 | 1396 |
| 389 | 20230906 | 130200 | 5204092315 | 3845 | 3850 | 3850 | 3845 | 1108 |
| 390 | 20230906 | 130100 | 5199832000 | 3850 | 3850 | 3850 | 3845 | 2277 |
| 391 | 20230906 | 130000 | 5191076860 | 3845 | 3845 | 3845 | 3845 | 726 |
| 392 | 20230906 | 125900 | 5188285390 | 3845 | 3845 | 3850 | 3845 | 2117 |
| 393 | 20230906 | 125800 | 5180145515 | 3845 | 3850 | 3850 | 3845 | 25 |
| 394 | 20230906 | 125700 | 5180049375 | 3850 | 3850 | 3850 | 3850 | 888 |
| 395 | 20230906 | 125600 | 5176630575 | 3850 | 3850 | 3850 | 3850 | 17 |
| 396 | 20230906 | 125500 | 5176565125 | 3850 | 3850 | 3850 | 3850 | 0 |
| 397 | 20230906 | 125400 | 5176565125 | 3850 | 3850 | 3850 | 3850 | 3104 |
| 398 | 20230906 | 125300 | 5164614725 | 3850 | 3845 | 3850 | 3845 | 607 |
| 399 | 20230906 | 125200 | 5162277780 | 3850 | 3850 | 3850 | 3850 | 768 |
| 400 | 20230906 | 125100 | 5159320980 | 3860 | 3855 | 3860 | 3855 | 332 |
| 401 | 20230906 | 125000 | 5158039630 | 3850 | 3855 | 3855 | 3850 | 581 |
| 402 | 20230906 | 124900 | 5155802140 | 3850 | 3850 | 3855 | 3850 | 124 |
| 403 | 20230906 | 124800 | 5155324735 | 3850 | 3855 | 3855 | 3850 | 176 |
| 404 | 20230906 | 124700 | 5154647120 | 3855 | 3855 | 3855 | 3850 | 170 |
| 405 | 20230906 | 124600 | 5153992320 | 3855 | 3855 | 3855 | 3850 | 2939 |
| 406 | 20230906 | 124500 | 5142676770 | 3850 | 3860 | 3860 | 3850 | 1327 |
| 407 | 20230906 | 124400 | 5137567780 | 3855 | 3855 | 3860 | 3855 | 2027 |
| 408 | 20230906 | 124300 | 5129753680 | 3855 | 3860 | 3860 | 3855 | 3468 |
| 409 | 20230906 | 124200 | 5116376255 | 3865 | 3865 | 3865 | 3865 | 610 |
| 410 | 20230906 | 124100 | 5114018605 | 3865 | 3865 | 3865 | 3865 | 400 |
| 411 | 20230906 | 124000 | 5112472605 | 3865 | 3870 | 3870 | 3865 | 23 |
| 412 | 20230906 | 123900 | 5112383605 | 3870 | 3860 | 3870 | 3860 | 391 |
| 413 | 20230906 | 123800 | 5110873895 | 3860 | 3860 | 3860 | 3860 | 1 |
| 414 | 20230906 | 123700 | 5110870035 | 3865 | 3870 | 3870 | 3860 | 171 |
| 415 | 20230906 | 123600 | 5110209865 | 3865 | 3865 | 3870 | 3865 | 1098 |
| 416 | 20230906 | 123500 | 5105965995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 417 | 20230906 | 123400 | 5105965995 | 3865 | 3865 | 3865 | 3865 | 578 |
| 418 | 20230906 | 123300 | 5103732025 | 3860 | 3855 | 3860 | 3850 | 245 |
| 419 | 20230906 | 123200 | 5102787430 | 3850 | 3860 | 3860 | 3850 | 1032 |
| 420 | 20230906 | 123100 | 5098809440 | 3860 | 3860 | 3860 | 3860 | 11 |
| 421 | 20230906 | 123000 | 5098766980 | 3860 | 3855 | 3860 | 3855 | 91 |
| 422 | 20230906 | 122900 | 5098416170 | 3855 | 3855 | 3855 | 3855 | 598 |
| 423 | 20230906 | 122800 | 5096110880 | 3855 | 3850 | 3855 | 3850 | 638 |
| 424 | 20230906 | 122700 | 5093653145 | 3850 | 3855 | 3855 | 3850 | 2241 |
| 425 | 20230906 | 122600 | 5085024755 | 3855 | 3855 | 3855 | 3850 | 299 |
| 426 | 20230906 | 122500 | 5083872115 | 3855 | 3865 | 3865 | 3855 | 4000 |
| 427 | 20230906 | 122400 | 5068447380 | 3865 | 3870 | 3870 | 3860 | 302 |
| 428 | 20230906 | 122300 | 5067281500 | 3865 | 3870 | 3870 | 3865 | 110 |
| 429 | 20230906 | 122200 | 5066855845 | 3870 | 3865 | 3870 | 3865 | 1524 |
| 430 | 20230906 | 122100 | 5060958585 | 3870 | 3870 | 3870 | 3870 | 18 |
| 431 | 20230906 | 122000 | 5060888925 | 3870 | 3870 | 3870 | 3870 | 0 |
| 432 | 20230906 | 121900 | 5060888925 | 3870 | 3865 | 3870 | 3860 | 462 |
| 433 | 20230906 | 121800 | 5059105225 | 3875 | 3875 | 3875 | 3875 | 10 |
| 434 | 20230906 | 121700 | 5059066475 | 3875 | 3865 | 3875 | 3860 | 319 |
| 435 | 20230906 | 121600 | 5057832775 | 3875 | 3870 | 3875 | 3870 | 10 |
| 436 | 20230906 | 121500 | 5057794065 | 3875 | 3875 | 3875 | 3875 | 15 |
| 437 | 20230906 | 121400 | 5057735940 | 3875 | 3870 | 3875 | 3870 | 714 |
| 438 | 20230906 | 121300 | 5054971750 | 3875 | 3865 | 3875 | 3865 | 62 |
| 439 | 20230906 | 121200 | 5054731725 | 3870 | 3870 | 3870 | 3865 | 231 |
| 440 | 20230906 | 121100 | 5053838585 | 3870 | 3860 | 3870 | 3860 | 61 |
| 441 | 20230906 | 121000 | 5053602935 | 3860 | 3860 | 3860 | 3855 | 527 |
| 442 | 20230906 | 120900 | 5051569275 | 3860 | 3860 | 3860 | 3860 | 588 |
| 443 | 20230906 | 120800 | 5049299595 | 3860 | 3860 | 3860 | 3860 | 177 |
| 444 | 20230906 | 120700 | 5048616375 | 3860 | 3865 | 3865 | 3855 | 269 |
| 445 | 20230906 | 120600 | 5047577305 | 3865 | 3860 | 3865 | 3860 | 233 |
| 446 | 20230906 | 120500 | 5046677910 | 3860 | 3860 | 3860 | 3860 | 711 |
| 447 | 20230906 | 120400 | 5043933450 | 3860 | 3860 | 3860 | 3855 | 2100 |
| 448 | 20230906 | 120300 | 5035837860 | 3860 | 3860 | 3865 | 3855 | 2186 |
| 449 | 20230906 | 120200 | 5027399880 | 3860 | 3860 | 3860 | 3860 | 130 |
| 450 | 20230906 | 120100 | 5026898080 | 3860 | 3880 | 3880 | 3860 | 907 |
| 451 | 20230906 | 120000 | 5023395765 | 3880 | 3875 | 3880 | 3865 | 102 |
| 452 | 20230906 | 115900 | 5023000490 | 3880 | 3880 | 3880 | 3880 | 4 |
| 453 | 20230906 | 115800 | 5022984970 | 3880 | 3870 | 3880 | 3860 | 1393 |
| 454 | 20230906 | 115700 | 5017603285 | 3870 | 3870 | 3870 | 3870 | 113 |
| 455 | 20230906 | 115600 | 5017165975 | 3870 | 3880 | 3880 | 3865 | 182 |
| 456 | 20230906 | 115500 | 5016460130 | 3880 | 3880 | 3880 | 3880 | 2 |
| 457 | 20230906 | 115400 | 5016452370 | 3865 | 3880 | 3880 | 3865 | 459 |
| 458 | 20230906 | 115300 | 5014675775 | 3880 | 3880 | 3895 | 3880 | 819 |
| 459 | 20230906 | 115200 | 5011497810 | 3895 | 3870 | 3895 | 3870 | 4005 |
| 460 | 20230906 | 115100 | 4995924960 | 3870 | 3870 | 3870 | 3865 | 83 |
| 461 | 20230906 | 115000 | 4995604000 | 3870 | 3880 | 3880 | 3870 | 1837 |
| 462 | 20230906 | 114900 | 4988480775 | 3880 | 3875 | 3880 | 3875 | 236 |
| 463 | 20230906 | 114800 | 4987566265 | 3875 | 3875 | 3875 | 3865 | 80 |
| 464 | 20230906 | 114700 | 4987256485 | 3865 | 3860 | 3865 | 3860 | 3171 |
| 465 | 20230906 | 114600 | 4975001675 | 3860 | 3860 | 3860 | 3860 | 825 |
| 466 | 20230906 | 114500 | 4971817175 | 3860 | 3860 | 3865 | 3860 | 354 |
| 467 | 20230906 | 114400 | 4970450635 | 3860 | 3870 | 3870 | 3860 | 429 |
| 468 | 20230906 | 114300 | 4968791750 | 3875 | 3880 | 3880 | 3875 | 10 |
| 469 | 20230906 | 114200 | 4968752995 | 3875 | 3870 | 3875 | 3855 | 1569 |
| 470 | 20230906 | 114100 | 4962694795 | 3865 | 3865 | 3870 | 3865 | 4093 |
| 471 | 20230906 | 114000 | 4946875345 | 3870 | 3855 | 3870 | 3855 | 85 |
| 472 | 20230906 | 113900 | 4946547070 | 3855 | 3865 | 3865 | 3855 | 4248 |
| 473 | 20230906 | 113800 | 4930139510 | 3865 | 3870 | 3875 | 3865 | 339 |
| 474 | 20230906 | 113700 | 4928827710 | 3870 | 3875 | 3875 | 3870 | 157 |
| 475 | 20230906 | 113600 | 4928219720 | 3875 | 3875 | 3875 | 3865 | 272 |
| 476 | 20230906 | 113500 | 4927167200 | 3875 | 3875 | 3875 | 3865 | 870 |
| 477 | 20230906 | 113400 | 4923801205 | 3875 | 3870 | 3875 | 3865 | 3232 |
| 478 | 20230906 | 113300 | 4911303455 | 3870 | 3880 | 3880 | 3870 | 1855 |
| 479 | 20230906 | 113200 | 4904120390 | 3880 | 3875 | 3880 | 3875 | 412 |
| 480 | 20230906 | 113100 | 4902523870 | 3875 | 3880 | 3880 | 3875 | 278 |
| 481 | 20230906 | 113000 | 4901445860 | 3880 | 3880 | 3890 | 3880 | 155 |
| 482 | 20230906 | 112900 | 4900844440 | 3880 | 3875 | 3880 | 3875 | 253 |
| 483 | 20230906 | 112800 | 4899862810 | 3875 | 3875 | 3880 | 3875 | 142 |
| 484 | 20230906 | 112700 | 4899312535 | 3880 | 3885 | 3885 | 3875 | 3044 |
| 485 | 20230906 | 112600 | 4887509755 | 3885 | 3890 | 3890 | 3885 | 11 |
| 486 | 20230906 | 112500 | 4887467010 | 3890 | 3885 | 3895 | 3880 | 1292 |
| 487 | 20230906 | 112400 | 4882453355 | 3890 | 3885 | 3890 | 3885 | 139 |
| 488 | 20230906 | 112300 | 4881912730 | 3885 | 3890 | 3895 | 3885 | 6677 |
| 489 | 20230906 | 112200 | 4855944590 | 3890 | 3890 | 3890 | 3890 | 1256 |
| 490 | 20230906 | 112100 | 4851058750 | 3895 | 3895 | 3895 | 3895 | 520 |
| 491 | 20230906 | 112000 | 4849033350 | 3890 | 3895 | 3895 | 3890 | 1024 |
| 492 | 20230906 | 111900 | 4845049940 | 3890 | 3890 | 3890 | 3885 | 977 |
| 493 | 20230906 | 111800 | 4841249425 | 3890 | 3895 | 3895 | 3885 | 843 |
| 494 | 20230906 | 111700 | 4837968775 | 3895 | 3895 | 3895 | 3895 | 179 |
| 495 | 20230906 | 111600 | 4837271570 | 3895 | 3895 | 3895 | 3895 | 612 |
| 496 | 20230906 | 111500 | 4834887830 | 3885 | 3890 | 3890 | 3880 | 517 |
| 497 | 20230906 | 111400 | 4832879805 | 3890 | 3895 | 3895 | 3875 | 2472 |
| 498 | 20230906 | 111300 | 4823274645 | 3895 | 3885 | 3895 | 3885 | 487 |
| 499 | 20230906 | 111200 | 4821380190 | 3885 | 3885 | 3885 | 3885 | 1001 |
| 500 | 20230906 | 111100 | 4817491305 | 3885 | 3885 | 3885 | 3880 | 300 |
| 501 | 20230906 | 111000 | 4816325810 | 3885 | 3890 | 3890 | 3885 | 814 |
| 502 | 20230906 | 110900 | 4813161920 | 3890 | 3880 | 3890 | 3880 | 4055 |
| 503 | 20230906 | 110800 | 4797401275 | 3885 | 3885 | 3885 | 3880 | 607 |
| 504 | 20230906 | 110700 | 4795044010 | 3880 | 3875 | 3880 | 3870 | 2553 |
| 505 | 20230906 | 110600 | 4785140350 | 3880 | 3875 | 3880 | 3875 | 1650 |
| 506 | 20230906 | 110500 | 4778744945 | 3875 | 3875 | 3875 | 3875 | 1162 |
| 507 | 20230906 | 110400 | 4774242195 | 3870 | 3875 | 3875 | 3870 | 782 |
| 508 | 20230906 | 110300 | 4771212025 | 3875 | 3875 | 3875 | 3875 | 245 |
| 509 | 20230906 | 110200 | 4770262650 | 3870 | 3870 | 3870 | 3870 | 1192 |
| 510 | 20230906 | 110100 | 4765649610 | 3870 | 3875 | 3875 | 3870 | 259 |
| 511 | 20230906 | 110000 | 4764647155 | 3875 | 3875 | 3875 | 3875 | 248 |
| 512 | 20230906 | 105900 | 4763686155 | 3870 | 3870 | 3875 | 3870 | 376 |
| 513 | 20230906 | 105800 | 4762231005 | 3870 | 3865 | 3870 | 3865 | 537 |
| 514 | 20230906 | 105700 | 4760154780 | 3865 | 3870 | 3870 | 3865 | 181 |
| 515 | 20230906 | 105600 | 4759455165 | 3870 | 3865 | 3870 | 3860 | 4748 |
| 516 | 20230906 | 105500 | 4741125555 | 3865 | 3865 | 3870 | 3865 | 1772 |
| 517 | 20230906 | 105400 | 4734275775 | 3865 | 3875 | 3875 | 3865 | 3673 |
| 518 | 20230906 | 105300 | 4720060595 | 3875 | 3875 | 3875 | 3870 | 864 |
| 519 | 20230906 | 105200 | 4716713095 | 3875 | 3880 | 3880 | 3870 | 1882 |
| 520 | 20230906 | 105100 | 4709425940 | 3880 | 3885 | 3885 | 3880 | 4617 |
| 521 | 20230906 | 105000 | 4691508880 | 3880 | 3890 | 3890 | 3875 | 2318 |
| 522 | 20230906 | 104900 | 4682518775 | 3890 | 3885 | 3890 | 3880 | 3943 |
| 523 | 20230906 | 104800 | 4667185970 | 3880 | 3885 | 3890 | 3880 | 4559 |
| 524 | 20230906 | 104700 | 4649474660 | 3885 | 3870 | 3885 | 3870 | 1671 |
| 525 | 20230906 | 104600 | 4642993755 | 3870 | 3865 | 3870 | 3865 | 697 |
| 526 | 20230906 | 104500 | 4640298685 | 3870 | 3865 | 3870 | 3865 | 1326 |
| 527 | 20230906 | 104400 | 4635173600 | 3865 | 3865 | 3865 | 3860 | 2345 |
| 528 | 20230906 | 104300 | 4626121410 | 3865 | 3860 | 3865 | 3860 | 1266 |
| 529 | 20230906 | 104200 | 4621233520 | 3860 | 3860 | 3860 | 3855 | 374 |
| 530 | 20230906 | 104100 | 4619791165 | 3860 | 3875 | 3875 | 3860 | 3820 |
| 531 | 20230906 | 104000 | 4605026430 | 3870 | 3865 | 3870 | 3865 | 693 |
| 532 | 20230906 | 103900 | 4602346255 | 3860 | 3865 | 3865 | 3855 | 2571 |
| 533 | 20230906 | 103800 | 4592420860 | 3860 | 3865 | 3865 | 3860 | 387 |
| 534 | 20230906 | 103700 | 4590926195 | 3865 | 3860 | 3865 | 3850 | 6485 |
| 535 | 20230906 | 103600 | 4565923490 | 3860 | 3880 | 3880 | 3860 | 10077 |
| 536 | 20230906 | 103500 | 4526930780 | 3880 | 3885 | 3885 | 3880 | 1003 |
| 537 | 20230906 | 103400 | 4523038230 | 3890 | 3875 | 3900 | 3875 | 8546 |
| 538 | 20230906 | 103300 | 4489773505 | 3875 | 3875 | 3875 | 3870 | 3535 |
| 539 | 20230906 | 103200 | 4476087435 | 3875 | 3865 | 3875 | 3865 | 3081 |
| 540 | 20230906 | 103100 | 4464162060 | 3865 | 3865 | 3870 | 3865 | 3476 |
| 541 | 20230906 | 103000 | 4450717845 | 3865 | 3885 | 3885 | 3865 | 4315 |
| 542 | 20230906 | 102900 | 4433977045 | 3885 | 3885 | 3890 | 3860 | 20122 |
| 543 | 20230906 | 102800 | 4356075160 | 3885 | 3875 | 3905 | 3870 | 32566 |
| 544 | 20230906 | 102700 | 4229700240 | 3880 | 3865 | 3880 | 3860 | 6050 |
| 545 | 20230906 | 102600 | 4206319645 | 3865 | 3860 | 3870 | 3860 | 7141 |
| 546 | 20230906 | 102500 | 4178708290 | 3860 | 3890 | 3895 | 3830 | 45483 |
| 547 | 20230906 | 102400 | 4003256390 | 3895 | 3870 | 3900 | 3870 | 10723 |
| 548 | 20230906 | 102300 | 3961624045 | 3865 | 3885 | 3905 | 3865 | 32148 |
| 549 | 20230906 | 102200 | 3836725800 | 3885 | 3920 | 3925 | 3880 | 27038 |
| 550 | 20230906 | 102100 | 3731392225 | 3920 | 3960 | 3965 | 3875 | 134727 |
| 551 | 20230906 | 102000 | 3204973145 | 3970 | 3880 | 4050 | 3880 | 209862 |
| 552 | 20230906 | 101900 | 2372347380 | 3885 | 3845 | 3885 | 3835 | 26085 |
| 553 | 20230906 | 101800 | 2271739505 | 3845 | 3825 | 3845 | 3820 | 13336 |
| 554 | 20230906 | 101700 | 2220583435 | 3825 | 3850 | 3865 | 3815 | 64714 |
| 555 | 20230906 | 101600 | 1972354940 | 3850 | 3865 | 3940 | 3850 | 66390 |
| 556 | 20230906 | 101500 | 1714895620 | 3885 | 3935 | 3995 | 3850 | 161154 |
| 557 | 20230906 | 101400 | 1081777785 | 3925 | 3845 | 4000 | 3845 | 154619 |
| 558 | 20230906 | 101300 | 470987675 | 3845 | 3845 | 3845 | 3840 | 177 |
| 559 | 20230906 | 101200 | 470307115 | 3840 | 3850 | 3850 | 3805 | 1851 |
| 560 | 20230906 | 101100 | 463227295 | 3850 | 3850 | 3850 | 3845 | 28 |
| 561 | 20230906 | 101000 | 463119595 | 3850 | 3835 | 3850 | 3835 | 553 |
| 562 | 20230906 | 100900 | 460998705 | 3850 | 3850 | 3850 | 3850 | 2 |
| 563 | 20230906 | 100800 | 460991005 | 3850 | 3850 | 3850 | 3850 | 8 |
| 564 | 20230906 | 100700 | 460960205 | 3850 | 3850 | 3855 | 3800 | 7329 |
| 565 | 20230906 | 100600 | 432951040 | 3850 | 3850 | 3850 | 3845 | 883 |
| 566 | 20230906 | 100500 | 429555655 | 3850 | 3850 | 3855 | 3850 | 425 |
| 567 | 20230906 | 100400 | 427919395 | 3850 | 3850 | 3850 | 3845 | 61 |
| 568 | 20230906 | 100300 | 427684820 | 3850 | 3850 | 3850 | 3845 | 659 |
| 569 | 20230906 | 100200 | 425147925 | 3850 | 3840 | 3850 | 3830 | 4206 |
| 570 | 20230906 | 100100 | 408998180 | 3840 | 3835 | 3840 | 3830 | 4876 |
| 571 | 20230906 | 100000 | 390296440 | 3830 | 3840 | 3840 | 3830 | 1272 |
| 572 | 20230906 | 095900 | 385419235 | 3835 | 3845 | 3845 | 3835 | 1078 |
| 573 | 20230906 | 095800 | 381276465 | 3850 | 3850 | 3850 | 3850 | 161 |
| 574 | 20230906 | 095700 | 380656615 | 3845 | 3855 | 3855 | 3845 | 140 |
| 575 | 20230906 | 095600 | 380118090 | 3855 | 3850 | 3860 | 3845 | 6736 |
| 576 | 20230906 | 095500 | 354168375 | 3845 | 3845 | 3850 | 3845 | 1415 |
| 577 | 20230906 | 095400 | 348722700 | 3840 | 3850 | 3850 | 3840 | 1167 |
| 578 | 20230906 | 095300 | 344234285 | 3850 | 3855 | 3855 | 3845 | 4939 |
| 579 | 20230906 | 095200 | 325218915 | 3855 | 3865 | 3870 | 3855 | 6871 |
| 580 | 20230906 | 095100 | 298660405 | 3865 | 3805 | 3865 | 3805 | 28180 |
| 581 | 20230906 | 095000 | 190552920 | 3805 | 3805 | 3805 | 3805 | 1000 |
| 582 | 20230906 | 094900 | 186747920 | 3805 | 3800 | 3805 | 3800 | 262 |
| 583 | 20230906 | 094800 | 185752295 | 3805 | 3805 | 3805 | 3805 | 26 |
| 584 | 20230906 | 094700 | 185653365 | 3805 | 3800 | 3805 | 3800 | 1043 |
| 585 | 20230906 | 094600 | 181689900 | 3805 | 3805 | 3805 | 3805 | 10 |
| 586 | 20230906 | 094500 | 181651850 | 3805 | 3805 | 3805 | 3805 | 12 |
| 587 | 20230906 | 094400 | 181606190 | 3805 | 3805 | 3805 | 3805 | 29 |
| 588 | 20230906 | 094300 | 181495845 | 3805 | 3800 | 3805 | 3800 | 186 |
| 589 | 20230906 | 094200 | 180788995 | 3805 | 3805 | 3810 | 3805 | 326 |
| 590 | 20230906 | 094100 | 179548480 | 3810 | 3810 | 3810 | 3810 | 18 |
| 591 | 20230906 | 094000 | 179479900 | 3805 | 3810 | 3810 | 3805 | 347 |
| 592 | 20230906 | 093900 | 178157955 | 3810 | 3810 | 3810 | 3805 | 404 |
| 593 | 20230906 | 093800 | 176620490 | 3805 | 3810 | 3810 | 3805 | 901 |
| 594 | 20230906 | 093700 | 173192115 | 3810 | 3810 | 3810 | 3805 | 126 |
| 595 | 20230906 | 093600 | 172712555 | 3810 | 3810 | 3810 | 3810 | 13 |
| 596 | 20230906 | 093500 | 172663025 | 3805 | 3810 | 3810 | 3805 | 505 |
| 597 | 20230906 | 093400 | 170741475 | 3810 | 3810 | 3810 | 3810 | 7 |
| 598 | 20230906 | 093300 | 170714805 | 3810 | 3820 | 3820 | 3810 | 2002 |
| 599 | 20230906 | 093200 | 163085490 | 3820 | 3815 | 3820 | 3815 | 908 |
| 600 | 20230906 | 093100 | 159621320 | 3815 | 3810 | 3815 | 3810 | 965 |
| 601 | 20230906 | 093000 | 155940900 | 3815 | 3810 | 3815 | 3810 | 388 |
| 602 | 20230906 | 092900 | 154460890 | 3810 | 3815 | 3815 | 3810 | 18 |
| 603 | 20230906 | 092800 | 154392260 | 3810 | 3805 | 3810 | 3805 | 305 |
| 604 | 20230906 | 092700 | 153230235 | 3810 | 3810 | 3810 | 3805 | 30 |
| 605 | 20230906 | 092600 | 153115940 | 3815 | 3815 | 3815 | 3815 | 5 |
| 606 | 20230906 | 092500 | 153096865 | 3815 | 3815 | 3815 | 3790 | 1983 |
| 607 | 20230906 | 092400 | 145566065 | 3820 | 3815 | 3820 | 3805 | 1098 |
| 608 | 20230906 | 092300 | 141374985 | 3815 | 3815 | 3820 | 3815 | 527 |
| 609 | 20230906 | 092200 | 139364380 | 3815 | 3820 | 3820 | 3815 | 1029 |
| 610 | 20230906 | 092100 | 135433870 | 3820 | 3820 | 3825 | 3815 | 456 |
| 611 | 20230906 | 092000 | 133692155 | 3815 | 3800 | 3815 | 3800 | 2480 |
| 612 | 20230906 | 091900 | 124247050 | 3800 | 3800 | 3800 | 3800 | 5 |
| 613 | 20230906 | 091800 | 124228050 | 3800 | 3800 | 3800 | 3795 | 359 |
| 614 | 20230906 | 091700 | 122864100 | 3800 | 3795 | 3805 | 3795 | 2131 |
| 615 | 20230906 | 091600 | 114766155 | 3800 | 3795 | 3800 | 3790 | 766 |
| 616 | 20230906 | 091500 | 111859835 | 3790 | 3785 | 3790 | 3785 | 5410 |
| 617 | 20230906 | 091400 | 91363170 | 3785 | 3790 | 3790 | 3785 | 1573 |
| 618 | 20230906 | 091300 | 85408400 | 3790 | 3785 | 3790 | 3785 | 768 |
| 619 | 20230906 | 091200 | 82500735 | 3785 | 3785 | 3785 | 3785 | 665 |
| 620 | 20230906 | 091100 | 79983710 | 3780 | 3785 | 3785 | 3780 | 1230 |
| 621 | 20230906 | 091000 | 75332265 | 3785 | 3785 | 3785 | 3750 | 580 |
| 622 | 20230906 | 090900 | 73150440 | 3785 | 3780 | 3785 | 3780 | 327 |
| 623 | 20230906 | 090800 | 71914375 | 3780 | 3750 | 3780 | 3750 | 2053 |
| 624 | 20230906 | 090700 | 64196660 | 3745 | 3755 | 3755 | 3745 | 306 |
| 625 | 20230906 | 090600 | 63049140 | 3755 | 3755 | 3755 | 3750 | 128 |
| 626 | 20230906 | 090500 | 62568975 | 3755 | 3750 | 3755 | 3750 | 123 |
| 627 | 20230906 | 090400 | 62107625 | 3750 | 3750 | 3755 | 3745 | 694 |
| 628 | 20230906 | 090300 | 59505115 | 3750 | 3750 | 3760 | 3745 | 727 |
| 629 | 20230906 | 090200 | 56780170 | 3745 | 3755 | 3755 | 3735 | 8085 |
| 630 | 20230906 | 090100 | 26474900 | 3755 | 3760 | 3760 | 3755 | 4016 |
| 631 | 20230906 | 090000 | 11391325 | 3770 | 3765 | 3770 | 3755 | 2929 |