31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 191900 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 47370 |
| 3 | 20230913 | 191800 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 4 | 20230913 | 191700 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 5 | 20230913 | 191600 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 6 | 20230913 | 191500 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 7 | 20230913 | 191400 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 8 | 20230913 | 191300 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 9 | 20230913 | 191200 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 10 | 20230913 | 191100 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 11 | 20230913 | 191000 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 12 | 20230913 | 190900 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 13 | 20230913 | 190800 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 14 | 20230913 | 190700 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 15 | 20230913 | 190600 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 16 | 20230913 | 190500 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 17 | 20230913 | 190400 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 18 | 20230913 | 190300 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 19 | 20230913 | 190200 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 20 | 20230913 | 190100 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 21 | 20230913 | 190000 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 22 | 20230913 | 185900 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 23 | 20230913 | 185800 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 24 | 20230913 | 185700 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 25 | 20230913 | 185600 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 26 | 20230913 | 185500 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 27 | 20230913 | 185400 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 28 | 20230913 | 185300 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 29 | 20230913 | 185200 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 30 | 20230913 | 185100 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 31 | 20230913 | 185000 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 32 | 20230913 | 184900 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 47370 |
| 33 | 20230913 | 184800 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 34 | 20230913 | 184700 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 35 | 20230913 | 184600 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 36 | 20230913 | 184500 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 37 | 20230913 | 184400 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 38 | 20230913 | 184300 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 39 | 20230913 | 184200 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 40 | 20230913 | 184100 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 41 | 20230913 | 184000 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 42 | 20230913 | 183900 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 43 | 20230913 | 183800 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 44 | 20230913 | 183700 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 45 | 20230913 | 183600 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 46 | 20230913 | 183500 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 47 | 20230913 | 183400 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 48 | 20230913 | 183300 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 49 | 20230913 | 183200 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 50 | 20230913 | 183100 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 51 | 20230913 | 183000 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 52 | 20230913 | 182900 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 53 | 20230913 | 182800 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 54 | 20230913 | 182700 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 55 | 20230913 | 182600 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 56 | 20230913 | 182500 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 57 | 20230913 | 182400 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 58 | 20230913 | 182300 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 59 | 20230913 | 182200 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 60 | 20230913 | 182100 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 61 | 20230913 | 182000 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 62 | 20230913 | 181900 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 47370 |
| 63 | 20230913 | 181800 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 64 | 20230913 | 181700 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 65 | 20230913 | 181600 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 66 | 20230913 | 181500 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 67 | 20230913 | 181400 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 68 | 20230913 | 181300 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 69 | 20230913 | 181200 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 70 | 20230913 | 181100 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 71 | 20230913 | 181000 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 72 | 20230913 | 180900 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 73 | 20230913 | 180800 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 74 | 20230913 | 180700 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 75 | 20230913 | 180600 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 76 | 20230913 | 180500 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 77 | 20230913 | 180400 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 78 | 20230913 | 180300 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 79 | 20230913 | 180200 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 80 | 20230913 | 180100 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 81 | 20230913 | 180000 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 82 | 20230913 | 175900 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 83 | 20230913 | 175800 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 84 | 20230913 | 175700 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 85 | 20230913 | 175600 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 86 | 20230913 | 175500 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 87 | 20230913 | 175400 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 88 | 20230913 | 175300 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 89 | 20230913 | 175200 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 90 | 20230913 | 175100 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 91 | 20230913 | 175000 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 92 | 20230913 | 174900 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 47370 |
| 93 | 20230913 | 174800 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 94 | 20230913 | 174700 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 95 | 20230913 | 174600 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 96 | 20230913 | 174500 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 97 | 20230913 | 174400 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 98 | 20230913 | 174300 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 99 | 20230913 | 174200 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 100 | 20230913 | 174100 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 101 | 20230913 | 174000 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 102 | 20230913 | 173900 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 103 | 20230913 | 173800 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 104 | 20230913 | 173700 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 105 | 20230913 | 173600 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 106 | 20230913 | 173500 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 107 | 20230913 | 173400 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 108 | 20230913 | 173300 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 109 | 20230913 | 173200 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 110 | 20230913 | 173100 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 111 | 20230913 | 173000 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 112 | 20230913 | 172900 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 113 | 20230913 | 172800 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 114 | 20230913 | 172700 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 115 | 20230913 | 172600 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 116 | 20230913 | 172500 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 117 | 20230913 | 172400 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 118 | 20230913 | 172300 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 119 | 20230913 | 172200 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 120 | 20230913 | 172100 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 121 | 20230913 | 172000 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 122 | 20230913 | 171900 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 47370 |
| 123 | 20230913 | 171800 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 124 | 20230913 | 171700 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 125 | 20230913 | 171600 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 126 | 20230913 | 171500 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 127 | 20230913 | 171400 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 128 | 20230913 | 171300 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 129 | 20230913 | 171200 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 130 | 20230913 | 171100 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 131 | 20230913 | 171000 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 132 | 20230913 | 170900 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 133 | 20230913 | 170800 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 134 | 20230913 | 170700 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 135 | 20230913 | 170600 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 136 | 20230913 | 170500 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 137 | 20230913 | 170400 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 138 | 20230913 | 170300 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 139 | 20230913 | 170200 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 140 | 20230913 | 170100 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 141 | 20230913 | 170000 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 142 | 20230913 | 165900 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 143 | 20230913 | 165800 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 144 | 20230913 | 165700 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 145 | 20230913 | 165600 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 146 | 20230913 | 165500 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 147 | 20230913 | 165400 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 148 | 20230913 | 165300 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 149 | 20230913 | 165200 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 150 | 20230913 | 165100 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 151 | 20230913 | 165000 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 152 | 20230913 | 164900 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 47370 |
| 153 | 20230913 | 164800 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 154 | 20230913 | 164700 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 155 | 20230913 | 164600 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 156 | 20230913 | 164500 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 157 | 20230913 | 164400 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 158 | 20230913 | 164300 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 159 | 20230913 | 164200 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 160 | 20230913 | 164100 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 161 | 20230913 | 164000 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 162 | 20230913 | 163900 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 163 | 20230913 | 163800 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 164 | 20230913 | 163700 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 165 | 20230913 | 163600 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 166 | 20230913 | 163500 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 167 | 20230913 | 163400 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 168 | 20230913 | 163300 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 169 | 20230913 | 163200 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 170 | 20230913 | 163100 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 171 | 20230913 | 163000 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 172 | 20230913 | 162900 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 173 | 20230913 | 162800 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 174 | 20230913 | 162700 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 175 | 20230913 | 162600 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 176 | 20230913 | 162500 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 177 | 20230913 | 162400 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 178 | 20230913 | 162300 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 179 | 20230913 | 162200 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 180 | 20230913 | 162100 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 181 | 20230913 | 162000 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 182 | 20230913 | 161900 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 47370 |
| 183 | 20230913 | 161800 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 184 | 20230913 | 161700 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 185 | 20230913 | 161600 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 186 | 20230913 | 161500 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 187 | 20230913 | 161400 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 188 | 20230913 | 161300 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 189 | 20230913 | 161200 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 190 | 20230913 | 161100 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 191 | 20230913 | 161000 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 192 | 20230913 | 160900 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 193 | 20230913 | 160800 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 194 | 20230913 | 160700 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 195 | 20230913 | 160600 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 196 | 20230913 | 160500 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 197 | 20230913 | 160400 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 198 | 20230913 | 160300 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 199 | 20230913 | 160200 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 200 | 20230913 | 160100 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 201 | 20230913 | 160000 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 202 | 20230913 | 155900 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 203 | 20230913 | 155800 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 204 | 20230913 | 155700 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 205 | 20230913 | 155600 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 206 | 20230913 | 155500 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 207 | 20230913 | 155400 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 208 | 20230913 | 155300 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 209 | 20230913 | 155200 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 210 | 20230913 | 155100 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 211 | 20230913 | 155000 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 212 | 20230913 | 154900 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 47370 |
| 213 | 20230913 | 154800 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 214 | 20230913 | 154700 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 215 | 20230913 | 154600 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 216 | 20230913 | 154500 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 217 | 20230913 | 154400 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 218 | 20230913 | 154300 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 219 | 20230913 | 154200 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 220 | 20230913 | 154100 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 221 | 20230913 | 154000 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 222 | 20230913 | 153900 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 223 | 20230913 | 153800 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 224 | 20230913 | 153700 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 225 | 20230913 | 153600 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 226 | 20230913 | 153500 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 227 | 20230913 | 153400 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 228 | 20230913 | 153300 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 229 | 20230913 | 153200 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 230 | 20230913 | 153100 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 231 | 20230913 | 153000 | 15684401950 | 5970 | 5970 | 5970 | 5970 | 47370 |
| 232 | 20230913 | 152900 | 15401603050 | 5970 | 5970 | 5970 | 5970 | 0 |
| 233 | 20230913 | 152800 | 15401603050 | 5970 | 5970 | 5970 | 5970 | 0 |
| 234 | 20230913 | 152700 | 15401603050 | 5970 | 5970 | 5970 | 5970 | 0 |
| 235 | 20230913 | 152600 | 15401603050 | 5970 | 5970 | 5970 | 5970 | 0 |
| 236 | 20230913 | 152500 | 15401603050 | 5970 | 5970 | 5970 | 5970 | 0 |
| 237 | 20230913 | 152400 | 15401603050 | 5970 | 5970 | 5970 | 5970 | 0 |
| 238 | 20230913 | 152300 | 15401603050 | 5970 | 5970 | 5970 | 5970 | 0 |
| 239 | 20230913 | 152200 | 15401603050 | 5970 | 5970 | 5970 | 5970 | 0 |
| 240 | 20230913 | 152100 | 15401603050 | 5970 | 5970 | 5970 | 5970 | 0 |
| 241 | 20230913 | 152000 | 15401603050 | 5970 | 5970 | 5970 | 5970 | 0 |
| 242 | 20230913 | 151900 | 15401603050 | 5970 | 5960 | 5970 | 5950 | 11882 |
| 243 | 20230913 | 151800 | 15330791180 | 5950 | 5960 | 5970 | 5940 | 20605 |
| 244 | 20230913 | 151700 | 15208229340 | 5970 | 5970 | 5970 | 5950 | 11360 |
| 245 | 20230913 | 151600 | 15140469970 | 5960 | 5960 | 5970 | 5960 | 4085 |
| 246 | 20230913 | 151500 | 15116097710 | 5970 | 5960 | 5970 | 5940 | 12117 |
| 247 | 20230913 | 151400 | 15043930840 | 5960 | 5960 | 5960 | 5950 | 6196 |
| 248 | 20230913 | 151300 | 15007032420 | 5950 | 5960 | 5960 | 5950 | 6469 |
| 249 | 20230913 | 151200 | 14968500830 | 5960 | 5960 | 5970 | 5950 | 7310 |
| 250 | 20230913 | 151100 | 14924927660 | 5970 | 5950 | 5970 | 5950 | 17883 |
| 251 | 20230913 | 151000 | 14818404460 | 5950 | 5940 | 5960 | 5940 | 19530 |
| 252 | 20230913 | 150900 | 14702195890 | 5940 | 5940 | 5960 | 5940 | 5587 |
| 253 | 20230913 | 150800 | 14668975780 | 5940 | 5950 | 5950 | 5940 | 15745 |
| 254 | 20230913 | 150700 | 14575323200 | 5950 | 5940 | 5950 | 5940 | 9060 |
| 255 | 20230913 | 150600 | 14521502020 | 5940 | 5930 | 5950 | 5930 | 12199 |
| 256 | 20230913 | 150500 | 14449016940 | 5940 | 5920 | 5940 | 5920 | 17158 |
| 257 | 20230913 | 150400 | 14347333590 | 5920 | 5940 | 5940 | 5920 | 11807 |
| 258 | 20230913 | 150300 | 14277371330 | 5930 | 5920 | 5940 | 5910 | 11922 |
| 259 | 20230913 | 150200 | 14206824330 | 5910 | 5910 | 5920 | 5910 | 1976 |
| 260 | 20230913 | 150100 | 14195143740 | 5910 | 5910 | 5920 | 5900 | 10977 |
| 261 | 20230913 | 150000 | 14130267510 | 5910 | 5910 | 5920 | 5900 | 10876 |
| 262 | 20230913 | 145900 | 14065965070 | 5900 | 5920 | 5920 | 5900 | 4966 |
| 263 | 20230913 | 145800 | 14036621320 | 5920 | 5920 | 5920 | 5910 | 4326 |
| 264 | 20230913 | 145700 | 14011044420 | 5910 | 5910 | 5920 | 5910 | 6846 |
| 265 | 20230913 | 145600 | 13970568940 | 5920 | 5920 | 5930 | 5920 | 4897 |
| 266 | 20230913 | 145500 | 13941561470 | 5930 | 5910 | 5930 | 5900 | 16166 |
| 267 | 20230913 | 145400 | 13846066120 | 5910 | 5910 | 5920 | 5910 | 10575 |
| 268 | 20230913 | 145300 | 13783541380 | 5910 | 5930 | 5930 | 5910 | 15584 |
| 269 | 20230913 | 145200 | 13691207130 | 5930 | 5950 | 5950 | 5930 | 12031 |
| 270 | 20230913 | 145100 | 13619745030 | 5950 | 5930 | 5950 | 5930 | 11515 |
| 271 | 20230913 | 145000 | 13551303770 | 5930 | 5930 | 5940 | 5910 | 11041 |
| 272 | 20230913 | 144900 | 13485945250 | 5930 | 5930 | 5930 | 5910 | 5788 |
| 273 | 20230913 | 144800 | 13451682010 | 5930 | 5910 | 5960 | 5910 | 43696 |
| 274 | 20230913 | 144700 | 13192005180 | 5910 | 5900 | 5910 | 5890 | 30461 |
| 275 | 20230913 | 144600 | 13012411900 | 5910 | 5900 | 5920 | 5900 | 14003 |
| 276 | 20230913 | 144500 | 12929649460 | 5900 | 5910 | 5910 | 5900 | 5666 |
| 277 | 20230913 | 144400 | 12896189430 | 5910 | 5930 | 5940 | 5910 | 10356 |
| 278 | 20230913 | 144300 | 12834808930 | 5930 | 5900 | 5940 | 5900 | 19778 |
| 279 | 20230913 | 144200 | 12717927160 | 5910 | 5910 | 5920 | 5890 | 28035 |
| 280 | 20230913 | 144100 | 12552405510 | 5920 | 5950 | 5960 | 5920 | 23629 |
| 281 | 20230913 | 144000 | 12412122530 | 5950 | 5950 | 5960 | 5930 | 18192 |
| 282 | 20230913 | 143900 | 12303938020 | 5950 | 5960 | 5970 | 5940 | 16294 |
| 283 | 20230913 | 143800 | 12206976990 | 5960 | 5960 | 5980 | 5960 | 16654 |
| 284 | 20230913 | 143700 | 12107565200 | 5980 | 5930 | 5980 | 5930 | 24606 |
| 285 | 20230913 | 143600 | 11960793830 | 5930 | 5930 | 5940 | 5900 | 36608 |
| 286 | 20230913 | 143500 | 11744272830 | 5930 | 5940 | 5960 | 5930 | 29209 |
| 287 | 20230913 | 143400 | 11570608310 | 5940 | 5980 | 5990 | 5930 | 38986 |
| 288 | 20230913 | 143300 | 11338472660 | 5980 | 5970 | 5990 | 5960 | 25829 |
| 289 | 20230913 | 143200 | 11184050610 | 5960 | 5990 | 5990 | 5920 | 59028 |
| 290 | 20230913 | 143100 | 10832692310 | 5980 | 6010 | 6030 | 5980 | 43073 |
| 291 | 20230913 | 143000 | 10573913400 | 6010 | 5980 | 6070 | 5980 | 85057 |
| 292 | 20230913 | 142900 | 10059856820 | 5980 | 6020 | 6020 | 5950 | 71369 |
| 293 | 20230913 | 142800 | 9632688600 | 6020 | 6030 | 6060 | 5980 | 70731 |
| 294 | 20230913 | 142700 | 9207031360 | 6040 | 6070 | 6080 | 6010 | 72371 |
| 295 | 20230913 | 142600 | 8770222370 | 6070 | 6060 | 6120 | 6020 | 225161 |
| 296 | 20230913 | 142500 | 7401773700 | 6060 | 5990 | 6060 | 5980 | 92300 |
| 297 | 20230913 | 142400 | 6844532290 | 5980 | 5980 | 6020 | 5970 | 100055 |
| 298 | 20230913 | 142300 | 6244864050 | 5990 | 5980 | 6050 | 5960 | 173711 |
| 299 | 20230913 | 142200 | 5200786080 | 5990 | 5940 | 5990 | 5920 | 104659 |
| 300 | 20230913 | 142100 | 4577286700 | 5940 | 5910 | 5960 | 5880 | 112181 |
| 301 | 20230913 | 142000 | 3912170080 | 5920 | 5880 | 5920 | 5860 | 29746 |
| 302 | 20230913 | 141900 | 3736861730 | 5880 | 5900 | 5930 | 5860 | 68374 |
| 303 | 20230913 | 141800 | 3333643960 | 5900 | 5850 | 5900 | 5840 | 36030 |
| 304 | 20230913 | 141700 | 3122071020 | 5850 | 5840 | 5860 | 5830 | 12448 |
| 305 | 20230913 | 141600 | 3049290360 | 5840 | 5860 | 5860 | 5830 | 29879 |
| 306 | 20230913 | 141500 | 2874411980 | 5870 | 5840 | 5870 | 5820 | 12157 |
| 307 | 20230913 | 141400 | 2803273810 | 5820 | 5810 | 5880 | 5810 | 43595 |
| 308 | 20230913 | 141300 | 2548627430 | 5810 | 5800 | 5820 | 5800 | 6771 |
| 309 | 20230913 | 141200 | 2509287110 | 5810 | 5810 | 5810 | 5800 | 2188 |
| 310 | 20230913 | 141100 | 2496585670 | 5800 | 5810 | 5820 | 5790 | 16934 |
| 311 | 20230913 | 141000 | 2398320360 | 5800 | 5750 | 5820 | 5750 | 38108 |
| 312 | 20230913 | 140900 | 2178120240 | 5750 | 5730 | 5750 | 5730 | 9258 |
| 313 | 20230913 | 140800 | 2124975040 | 5740 | 5730 | 5740 | 5730 | 2547 |
| 314 | 20230913 | 140700 | 2110379140 | 5730 | 5730 | 5730 | 5730 | 1003 |
| 315 | 20230913 | 140600 | 2104631950 | 5730 | 5730 | 5730 | 5720 | 386 |
| 316 | 20230913 | 140500 | 2102420890 | 5730 | 5720 | 5730 | 5720 | 1121 |
| 317 | 20230913 | 140400 | 2096008560 | 5730 | 5730 | 5730 | 5730 | 35 |
| 318 | 20230913 | 140300 | 2095808010 | 5730 | 5730 | 5730 | 5730 | 276 |
| 319 | 20230913 | 140200 | 2094226530 | 5730 | 5730 | 5730 | 5720 | 122 |
| 320 | 20230913 | 140100 | 2093527520 | 5730 | 5730 | 5730 | 5720 | 759 |
| 321 | 20230913 | 140000 | 2089184890 | 5730 | 5730 | 5730 | 5730 | 542 |
| 322 | 20230913 | 135900 | 2086079230 | 5730 | 5740 | 5740 | 5730 | 2132 |
| 323 | 20230913 | 135800 | 2073861810 | 5740 | 5740 | 5740 | 5730 | 356 |
| 324 | 20230913 | 135700 | 2071818380 | 5740 | 5730 | 5740 | 5730 | 821 |
| 325 | 20230913 | 135600 | 2067113970 | 5740 | 5740 | 5740 | 5730 | 5418 |
| 326 | 20230913 | 135500 | 2036014700 | 5740 | 5730 | 5740 | 5730 | 297 |
| 327 | 20230913 | 135400 | 2034311740 | 5740 | 5740 | 5740 | 5730 | 494 |
| 328 | 20230913 | 135300 | 2031477530 | 5740 | 5730 | 5740 | 5730 | 3436 |
| 329 | 20230913 | 135200 | 2011787180 | 5730 | 5720 | 5730 | 5720 | 3726 |
| 330 | 20230913 | 135100 | 1990474430 | 5710 | 5710 | 5720 | 5710 | 532 |
| 331 | 20230913 | 135000 | 1987436660 | 5710 | 5720 | 5720 | 5710 | 2471 |
| 332 | 20230913 | 134900 | 1973324540 | 5720 | 5710 | 5720 | 5710 | 2992 |
| 333 | 20230913 | 134800 | 1956240190 | 5710 | 5710 | 5710 | 5710 | 39 |
| 334 | 20230913 | 134700 | 1956017500 | 5710 | 5710 | 5710 | 5710 | 1184 |
| 335 | 20230913 | 134600 | 1949256860 | 5710 | 5710 | 5710 | 5710 | 2417 |
| 336 | 20230913 | 134500 | 1935455790 | 5700 | 5710 | 5710 | 5700 | 17 |
| 337 | 20230913 | 134400 | 1935358870 | 5710 | 5710 | 5710 | 5710 | 3 |
| 338 | 20230913 | 134300 | 1935341740 | 5710 | 5710 | 5710 | 5710 | 276 |
| 339 | 20230913 | 134200 | 1933765780 | 5710 | 5710 | 5710 | 5710 | 664 |
| 340 | 20230913 | 134100 | 1929974340 | 5710 | 5720 | 5720 | 5710 | 51 |
| 341 | 20230913 | 134000 | 1929683120 | 5720 | 5710 | 5720 | 5710 | 81 |
| 342 | 20230913 | 133900 | 1929220600 | 5710 | 5710 | 5710 | 5710 | 1 |
| 343 | 20230913 | 133800 | 1929214890 | 5710 | 5710 | 5710 | 5710 | 49 |
| 344 | 20230913 | 133700 | 1928935100 | 5710 | 5720 | 5720 | 5710 | 437 |
| 345 | 20230913 | 133600 | 1926438800 | 5720 | 5720 | 5720 | 5720 | 317 |
| 346 | 20230913 | 133500 | 1924625560 | 5720 | 5720 | 5720 | 5710 | 275 |
| 347 | 20230913 | 133400 | 1923055260 | 5700 | 5710 | 5710 | 5700 | 3567 |
| 348 | 20230913 | 133300 | 1902692290 | 5710 | 5720 | 5720 | 5710 | 31 |
| 349 | 20230913 | 133200 | 1902514980 | 5710 | 5720 | 5720 | 5710 | 187 |
| 350 | 20230913 | 133100 | 1901445640 | 5720 | 5720 | 5730 | 5720 | 171 |
| 351 | 20230913 | 133000 | 1900467470 | 5720 | 5720 | 5720 | 5720 | 1112 |
| 352 | 20230913 | 132900 | 1894106830 | 5720 | 5720 | 5730 | 5710 | 64 |
| 353 | 20230913 | 132800 | 1893741010 | 5720 | 5720 | 5730 | 5720 | 1227 |
| 354 | 20230913 | 132700 | 1886722550 | 5720 | 5730 | 5730 | 5720 | 1150 |
| 355 | 20230913 | 132600 | 1880144530 | 5730 | 5730 | 5730 | 5730 | 775 |
| 356 | 20230913 | 132500 | 1875703780 | 5730 | 5720 | 5730 | 5720 | 9 |
| 357 | 20230913 | 132400 | 1875652230 | 5720 | 5720 | 5720 | 5720 | 350 |
| 358 | 20230913 | 132300 | 1873650230 | 5720 | 5730 | 5730 | 5720 | 602 |
| 359 | 20230913 | 132200 | 1870201330 | 5720 | 5720 | 5720 | 5720 | 4968 |
| 360 | 20230913 | 132100 | 1841784370 | 5710 | 5710 | 5720 | 5710 | 677 |
| 361 | 20230913 | 132000 | 1837918670 | 5700 | 5710 | 5710 | 5700 | 1337 |
| 362 | 20230913 | 131900 | 1830295040 | 5710 | 5710 | 5710 | 5710 | 354 |
| 363 | 20230913 | 131800 | 1828273700 | 5710 | 5700 | 5710 | 5700 | 4 |
| 364 | 20230913 | 131700 | 1828250890 | 5710 | 5710 | 5710 | 5710 | 47 |
| 365 | 20230913 | 131600 | 1827982520 | 5710 | 5710 | 5710 | 5710 | 277 |
| 366 | 20230913 | 131500 | 1826400850 | 5710 | 5710 | 5710 | 5710 | 57 |
| 367 | 20230913 | 131400 | 1826075380 | 5710 | 5700 | 5710 | 5700 | 99 |
| 368 | 20230913 | 131300 | 1825511040 | 5700 | 5710 | 5710 | 5700 | 75 |
| 369 | 20230913 | 131200 | 1825083040 | 5700 | 5710 | 5710 | 5700 | 212 |
| 370 | 20230913 | 131100 | 1823874470 | 5700 | 5710 | 5710 | 5700 | 112 |
| 371 | 20230913 | 131000 | 1823235930 | 5710 | 5710 | 5710 | 5710 | 613 |
| 372 | 20230913 | 130900 | 1819735700 | 5710 | 5720 | 5720 | 5710 | 599 |
| 373 | 20230913 | 130800 | 1816315400 | 5710 | 5720 | 5720 | 5710 | 73 |
| 374 | 20230913 | 130700 | 1815898550 | 5720 | 5720 | 5720 | 5720 | 1291 |
| 375 | 20230913 | 130600 | 1808514030 | 5720 | 5710 | 5720 | 5700 | 1303 |
| 376 | 20230913 | 130500 | 1801069030 | 5710 | 5710 | 5710 | 5710 | 1186 |
| 377 | 20230913 | 130400 | 1794296970 | 5710 | 5700 | 5710 | 5700 | 1349 |
| 378 | 20230913 | 130300 | 1786594630 | 5700 | 5710 | 5710 | 5700 | 1233 |
| 379 | 20230913 | 130200 | 1779563810 | 5710 | 5720 | 5720 | 5710 | 909 |
| 380 | 20230913 | 130100 | 1774370060 | 5710 | 5730 | 5730 | 5710 | 78 |
| 381 | 20230913 | 130000 | 1773924620 | 5720 | 5730 | 5730 | 5720 | 804 |
| 382 | 20230913 | 125900 | 1769322010 | 5720 | 5720 | 5740 | 5720 | 5830 |
| 383 | 20230913 | 125800 | 1735954880 | 5710 | 5710 | 5720 | 5700 | 3146 |
| 384 | 20230913 | 125700 | 1717992420 | 5710 | 5700 | 5710 | 5690 | 5129 |
| 385 | 20230913 | 125600 | 1688731450 | 5690 | 5690 | 5690 | 5690 | 276 |
| 386 | 20230913 | 125500 | 1687161010 | 5700 | 5680 | 5700 | 5680 | 4 |
| 387 | 20230913 | 125400 | 1687138270 | 5680 | 5680 | 5680 | 5680 | 2 |
| 388 | 20230913 | 125300 | 1687126910 | 5690 | 5680 | 5690 | 5680 | 1099 |
| 389 | 20230913 | 125200 | 1680873650 | 5690 | 5680 | 5690 | 5680 | 204 |
| 390 | 20230913 | 125100 | 1679714920 | 5680 | 5680 | 5680 | 5680 | 4 |
| 391 | 20230913 | 125000 | 1679692200 | 5690 | 5690 | 5690 | 5680 | 284 |
| 392 | 20230913 | 124900 | 1678076270 | 5680 | 5680 | 5680 | 5680 | 1583 |
| 393 | 20230913 | 124800 | 1669084830 | 5680 | 5680 | 5690 | 5680 | 188 |
| 394 | 20230913 | 124700 | 1668015160 | 5690 | 5680 | 5690 | 5680 | 4 |
| 395 | 20230913 | 124600 | 1667992430 | 5690 | 5690 | 5690 | 5680 | 333 |
| 396 | 20230913 | 124500 | 1666097680 | 5700 | 5700 | 5700 | 5690 | 890 |
| 397 | 20230913 | 124400 | 1661029530 | 5680 | 5690 | 5690 | 5680 | 1411 |
| 398 | 20230913 | 124300 | 1653007180 | 5680 | 5670 | 5680 | 5670 | 10 |
| 399 | 20230913 | 124200 | 1652950400 | 5690 | 5690 | 5690 | 5680 | 1308 |
| 400 | 20230913 | 124100 | 1645517910 | 5690 | 5690 | 5690 | 5680 | 1008 |
| 401 | 20230913 | 124000 | 1639782410 | 5670 | 5680 | 5680 | 5670 | 1476 |
| 402 | 20230913 | 123900 | 1631398780 | 5670 | 5670 | 5670 | 5670 | 369 |
| 403 | 20230913 | 123800 | 1629306550 | 5670 | 5670 | 5670 | 5670 | 560 |
| 404 | 20230913 | 123700 | 1626131350 | 5670 | 5670 | 5670 | 5670 | 929 |
| 405 | 20230913 | 123600 | 1620863920 | 5670 | 5660 | 5670 | 5660 | 4626 |
| 406 | 20230913 | 123500 | 1594634520 | 5670 | 5660 | 5670 | 5660 | 37 |
| 407 | 20230913 | 123400 | 1594424780 | 5670 | 5670 | 5680 | 5670 | 1202 |
| 408 | 20230913 | 123300 | 1587606440 | 5670 | 5680 | 5680 | 5670 | 56 |
| 409 | 20230913 | 123200 | 1587288910 | 5670 | 5670 | 5680 | 5670 | 86 |
| 410 | 20230913 | 123100 | 1586801280 | 5670 | 5670 | 5670 | 5670 | 2 |
| 411 | 20230913 | 123000 | 1586789940 | 5680 | 5660 | 5680 | 5660 | 7 |
| 412 | 20230913 | 122900 | 1586750280 | 5660 | 5670 | 5670 | 5660 | 1202 |
| 413 | 20230913 | 122800 | 1579934960 | 5670 | 5680 | 5680 | 5670 | 354 |
| 414 | 20230913 | 122700 | 1577927770 | 5670 | 5670 | 5680 | 5670 | 1806 |
| 415 | 20230913 | 122600 | 1567687740 | 5680 | 5680 | 5680 | 5670 | 195 |
| 416 | 20230913 | 122500 | 1566581080 | 5680 | 5670 | 5680 | 5670 | 27 |
| 417 | 20230913 | 122400 | 1566427740 | 5670 | 5670 | 5670 | 5670 | 5 |
| 418 | 20230913 | 122300 | 1566399390 | 5670 | 5670 | 5670 | 5670 | 3 |
| 419 | 20230913 | 122200 | 1566382380 | 5670 | 5670 | 5670 | 5670 | 5 |
| 420 | 20230913 | 122100 | 1566354030 | 5680 | 5670 | 5680 | 5670 | 3 |
| 421 | 20230913 | 122000 | 1566337010 | 5670 | 5670 | 5680 | 5670 | 1458 |
| 422 | 20230913 | 121900 | 1558070090 | 5670 | 5680 | 5680 | 5670 | 10 |
| 423 | 20230913 | 121800 | 1558013340 | 5680 | 5670 | 5680 | 5670 | 1353 |
| 424 | 20230913 | 121700 | 1550331830 | 5670 | 5670 | 5670 | 5670 | 205 |
| 425 | 20230913 | 121600 | 1549169480 | 5670 | 5670 | 5670 | 5670 | 502 |
| 426 | 20230913 | 121500 | 1546323140 | 5680 | 5680 | 5680 | 5670 | 938 |
| 427 | 20230913 | 121400 | 1540995320 | 5680 | 5670 | 5680 | 5670 | 18 |
| 428 | 20230913 | 121300 | 1540893250 | 5680 | 5670 | 5680 | 5670 | 345 |
| 429 | 20230913 | 121200 | 1538933880 | 5670 | 5680 | 5680 | 5670 | 13 |
| 430 | 20230913 | 121100 | 1538860060 | 5670 | 5670 | 5680 | 5670 | 6 |
| 431 | 20230913 | 121000 | 1538826030 | 5670 | 5670 | 5670 | 5670 | 221 |
| 432 | 20230913 | 120900 | 1537572960 | 5670 | 5670 | 5670 | 5670 | 305 |
| 433 | 20230913 | 120800 | 1535843610 | 5680 | 5680 | 5680 | 5670 | 375 |
| 434 | 20230913 | 120700 | 1533713710 | 5670 | 5680 | 5680 | 5670 | 415 |
| 435 | 20230913 | 120600 | 1531360650 | 5670 | 5670 | 5680 | 5670 | 277 |
| 436 | 20230913 | 120500 | 1529787340 | 5670 | 5670 | 5670 | 5670 | 2 |
| 437 | 20230913 | 120400 | 1529776000 | 5670 | 5670 | 5670 | 5670 | 5 |
| 438 | 20230913 | 120300 | 1529747650 | 5670 | 5670 | 5670 | 5670 | 3 |
| 439 | 20230913 | 120200 | 1529730640 | 5670 | 5670 | 5670 | 5670 | 97 |
| 440 | 20230913 | 120100 | 1529180650 | 5670 | 5670 | 5670 | 5670 | 5 |
| 441 | 20230913 | 120000 | 1529152300 | 5670 | 5670 | 5670 | 5670 | 2002 |
| 442 | 20230913 | 115900 | 1517800960 | 5670 | 5670 | 5670 | 5670 | 3 |
| 443 | 20230913 | 115800 | 1517783950 | 5670 | 5680 | 5690 | 5670 | 391 |
| 444 | 20230913 | 115700 | 1515563190 | 5670 | 5690 | 5690 | 5670 | 345 |
| 445 | 20230913 | 115600 | 1513600180 | 5690 | 5670 | 5690 | 5670 | 1207 |
| 446 | 20230913 | 115500 | 1506744470 | 5670 | 5670 | 5670 | 5670 | 416 |
| 447 | 20230913 | 115400 | 1504385750 | 5670 | 5680 | 5680 | 5670 | 91 |
| 448 | 20230913 | 115300 | 1503868910 | 5680 | 5670 | 5680 | 5670 | 376 |
| 449 | 20230913 | 115200 | 1501733280 | 5670 | 5680 | 5680 | 5670 | 183 |
| 450 | 20230913 | 115100 | 1500695660 | 5680 | 5670 | 5680 | 5670 | 1190 |
| 451 | 20230913 | 115000 | 1493936510 | 5690 | 5680 | 5690 | 5680 | 276 |
| 452 | 20230913 | 114900 | 1492368780 | 5680 | 5690 | 5690 | 5680 | 899 |
| 453 | 20230913 | 114800 | 1487259460 | 5680 | 5680 | 5680 | 5680 | 216 |
| 454 | 20230913 | 114700 | 1486032580 | 5680 | 5670 | 5680 | 5670 | 4243 |
| 455 | 20230913 | 114600 | 1461932480 | 5670 | 5670 | 5670 | 5670 | 1034 |
| 456 | 20230913 | 114500 | 1456069700 | 5670 | 5670 | 5680 | 5670 | 490 |
| 457 | 20230913 | 114400 | 1453291380 | 5670 | 5680 | 5680 | 5670 | 342 |
| 458 | 20230913 | 114300 | 1451349240 | 5670 | 5660 | 5670 | 5660 | 2890 |
| 459 | 20230913 | 114200 | 1434964970 | 5660 | 5670 | 5670 | 5660 | 5 |
| 460 | 20230913 | 114100 | 1434936640 | 5670 | 5660 | 5670 | 5660 | 203 |
| 461 | 20230913 | 114000 | 1433785660 | 5660 | 5660 | 5670 | 5660 | 697 |
| 462 | 20230913 | 113900 | 1429839640 | 5660 | 5660 | 5660 | 5660 | 2493 |
| 463 | 20230913 | 113800 | 1415729260 | 5660 | 5660 | 5660 | 5660 | 44 |
| 464 | 20230913 | 113700 | 1415480220 | 5660 | 5660 | 5660 | 5660 | 119 |
| 465 | 20230913 | 113600 | 1414806680 | 5660 | 5660 | 5660 | 5660 | 287 |
| 466 | 20230913 | 113500 | 1413182260 | 5650 | 5660 | 5670 | 5650 | 414 |
| 467 | 20230913 | 113400 | 1410839120 | 5670 | 5650 | 5670 | 5650 | 203 |
| 468 | 20230913 | 113300 | 1409690150 | 5650 | 5670 | 5670 | 5650 | 275 |
| 469 | 20230913 | 113200 | 1408130960 | 5650 | 5650 | 5650 | 5650 | 5 |
| 470 | 20230913 | 113100 | 1408102710 | 5660 | 5660 | 5660 | 5660 | 721 |
| 471 | 20230913 | 113000 | 1404021850 | 5660 | 5670 | 5670 | 5660 | 677 |
| 472 | 20230913 | 112900 | 1400183310 | 5670 | 5660 | 5670 | 5640 | 8052 |
| 473 | 20230913 | 112800 | 1354673100 | 5660 | 5670 | 5670 | 5660 | 1002 |
| 474 | 20230913 | 112700 | 1348991780 | 5660 | 5660 | 5660 | 5660 | 5 |
| 475 | 20230913 | 112600 | 1348963480 | 5660 | 5660 | 5660 | 5660 | 4 |
| 476 | 20230913 | 112500 | 1348940840 | 5670 | 5660 | 5670 | 5660 | 1471 |
| 477 | 20230913 | 112400 | 1340600300 | 5670 | 5670 | 5670 | 5660 | 849 |
| 478 | 20230913 | 112300 | 1335786490 | 5670 | 5650 | 5670 | 5650 | 534 |
| 479 | 20230913 | 112200 | 1332768750 | 5650 | 5650 | 5660 | 5650 | 1420 |
| 480 | 20230913 | 112100 | 1324732100 | 5650 | 5650 | 5650 | 5650 | 3 |
| 481 | 20230913 | 112000 | 1324715150 | 5660 | 5660 | 5660 | 5640 | 1363 |
| 482 | 20230913 | 111900 | 1317010610 | 5640 | 5640 | 5660 | 5640 | 6 |
| 483 | 20230913 | 111800 | 1316976750 | 5640 | 5650 | 5660 | 5640 | 512 |
| 484 | 20230913 | 111700 | 1314083870 | 5640 | 5640 | 5640 | 5640 | 6 |
| 485 | 20230913 | 111600 | 1314050030 | 5650 | 5640 | 5650 | 5640 | 3935 |
| 486 | 20230913 | 111500 | 1291842310 | 5640 | 5640 | 5650 | 5640 | 956 |
| 487 | 20230913 | 111400 | 1286443370 | 5640 | 5650 | 5650 | 5640 | 2142 |
| 488 | 20230913 | 111300 | 1274362480 | 5640 | 5650 | 5650 | 5640 | 1746 |
| 489 | 20230913 | 111200 | 1264497600 | 5650 | 5640 | 5650 | 5640 | 657 |
| 490 | 20230913 | 111100 | 1260785600 | 5640 | 5630 | 5640 | 5630 | 1149 |
| 491 | 20230913 | 111000 | 1254305360 | 5640 | 5640 | 5650 | 5640 | 490 |
| 492 | 20230913 | 110900 | 1251540360 | 5630 | 5630 | 5640 | 5630 | 705 |
| 493 | 20230913 | 110800 | 1247570100 | 5630 | 5640 | 5640 | 5630 | 1817 |
| 494 | 20230913 | 110700 | 1237322250 | 5640 | 5630 | 5640 | 5630 | 1751 |
| 495 | 20230913 | 110600 | 1227461640 | 5620 | 5620 | 5630 | 5620 | 565 |
| 496 | 20230913 | 110500 | 1224280910 | 5620 | 5620 | 5620 | 5620 | 2 |
| 497 | 20230913 | 110400 | 1224269670 | 5620 | 5610 | 5620 | 5610 | 3849 |
| 498 | 20230913 | 110300 | 1202676750 | 5630 | 5620 | 5630 | 5620 | 1775 |
| 499 | 20230913 | 110200 | 1192698530 | 5630 | 5620 | 5630 | 5620 | 159 |
| 500 | 20230913 | 110100 | 1191804930 | 5620 | 5630 | 5630 | 5620 | 23 |
| 501 | 20230913 | 110000 | 1191675500 | 5630 | 5610 | 5630 | 5600 | 1989 |
| 502 | 20230913 | 105900 | 1180506910 | 5610 | 5610 | 5620 | 5610 | 1416 |
| 503 | 20230913 | 105800 | 1172562950 | 5620 | 5620 | 5620 | 5610 | 153 |
| 504 | 20230913 | 105700 | 1171704110 | 5620 | 5610 | 5620 | 5610 | 802 |
| 505 | 20230913 | 105600 | 1167204880 | 5610 | 5600 | 5610 | 5600 | 292 |
| 506 | 20230913 | 105500 | 1165569010 | 5610 | 5600 | 5610 | 5600 | 87 |
| 507 | 20230913 | 105400 | 1165081580 | 5600 | 5600 | 5600 | 5600 | 3 |
| 508 | 20230913 | 105300 | 1165064780 | 5600 | 5610 | 5620 | 5600 | 64 |
| 509 | 20230913 | 105200 | 1164705820 | 5610 | 5600 | 5610 | 5600 | 39 |
| 510 | 20230913 | 105100 | 1164487330 | 5600 | 5610 | 5630 | 5590 | 4348 |
| 511 | 20230913 | 105000 | 1140155490 | 5610 | 5610 | 5620 | 5590 | 4261 |
| 512 | 20230913 | 104900 | 1116292940 | 5610 | 5600 | 5620 | 5600 | 2105 |
| 513 | 20230913 | 104800 | 1104463510 | 5610 | 5620 | 5620 | 5590 | 18100 |
| 514 | 20230913 | 104700 | 1003085960 | 5610 | 5630 | 5630 | 5610 | 4725 |
| 515 | 20230913 | 104600 | 976540010 | 5620 | 5640 | 5650 | 5620 | 8214 |
| 516 | 20230913 | 104500 | 930307410 | 5650 | 5640 | 5650 | 5640 | 683 |
| 517 | 20230913 | 104400 | 926454500 | 5650 | 5650 | 5650 | 5640 | 356 |
| 518 | 20230913 | 104300 | 924443130 | 5640 | 5650 | 5650 | 5640 | 811 |
| 519 | 20230913 | 104200 | 919861020 | 5640 | 5640 | 5640 | 5640 | 43 |
| 520 | 20230913 | 104100 | 919618500 | 5640 | 5650 | 5650 | 5640 | 7 |
| 521 | 20230913 | 104000 | 919578970 | 5640 | 5650 | 5650 | 5640 | 526 |
| 522 | 20230913 | 103900 | 916607120 | 5650 | 5650 | 5650 | 5640 | 11835 |
| 523 | 20230913 | 103800 | 849752590 | 5660 | 5650 | 5660 | 5650 | 45 |
| 524 | 20230913 | 103700 | 849497930 | 5660 | 5650 | 5660 | 5650 | 14 |
| 525 | 20230913 | 103600 | 849418720 | 5660 | 5660 | 5660 | 5650 | 284 |
| 526 | 20230913 | 103500 | 847811300 | 5650 | 5650 | 5650 | 5650 | 25 |
| 527 | 20230913 | 103400 | 847670050 | 5660 | 5650 | 5660 | 5650 | 190 |
| 528 | 20230913 | 103300 | 846595530 | 5660 | 5660 | 5660 | 5660 | 287 |
| 529 | 20230913 | 103200 | 844971110 | 5660 | 5660 | 5660 | 5650 | 1188 |
| 530 | 20230913 | 103100 | 838252160 | 5650 | 5670 | 5670 | 5650 | 182 |
| 531 | 20230913 | 103000 | 837221480 | 5670 | 5670 | 5670 | 5660 | 666 |
| 532 | 20230913 | 102900 | 833450920 | 5660 | 5660 | 5660 | 5660 | 660 |
| 533 | 20230913 | 102800 | 829715320 | 5660 | 5660 | 5660 | 5650 | 513 |
| 534 | 20230913 | 102700 | 826816780 | 5660 | 5660 | 5660 | 5650 | 348 |
| 535 | 20230913 | 102600 | 824848400 | 5660 | 5650 | 5660 | 5650 | 80 |
| 536 | 20230913 | 102500 | 824396390 | 5660 | 5660 | 5660 | 5660 | 1040 |
| 537 | 20230913 | 102400 | 818509990 | 5660 | 5660 | 5660 | 5660 | 101 |
| 538 | 20230913 | 102300 | 817938330 | 5660 | 5660 | 5660 | 5650 | 367 |
| 539 | 20230913 | 102200 | 815862040 | 5670 | 5670 | 5670 | 5660 | 2501 |
| 540 | 20230913 | 102100 | 801706360 | 5660 | 5660 | 5660 | 5660 | 348 |
| 541 | 20230913 | 102000 | 799736680 | 5670 | 5670 | 5670 | 5660 | 571 |
| 542 | 20230913 | 101900 | 796501690 | 5670 | 5670 | 5670 | 5660 | 54 |
| 543 | 20230913 | 101800 | 796195640 | 5660 | 5660 | 5670 | 5660 | 993 |
| 544 | 20230913 | 101700 | 790575170 | 5660 | 5670 | 5670 | 5650 | 3977 |
| 545 | 20230913 | 101600 | 768083690 | 5670 | 5670 | 5670 | 5670 | 335 |
| 546 | 20230913 | 101500 | 766184240 | 5670 | 5670 | 5670 | 5660 | 2168 |
| 547 | 20230913 | 101400 | 753905270 | 5680 | 5680 | 5680 | 5680 | 1 |
| 548 | 20230913 | 101300 | 753899590 | 5670 | 5670 | 5670 | 5670 | 1451 |
| 549 | 20230913 | 101200 | 745672420 | 5670 | 5680 | 5680 | 5670 | 1759 |
| 550 | 20230913 | 101100 | 735698140 | 5680 | 5680 | 5680 | 5680 | 1127 |
| 551 | 20230913 | 101000 | 729296780 | 5690 | 5690 | 5690 | 5690 | 271 |
| 552 | 20230913 | 100900 | 727754790 | 5690 | 5680 | 5690 | 5680 | 2989 |
| 553 | 20230913 | 100800 | 710776360 | 5700 | 5680 | 5700 | 5680 | 101 |
| 554 | 20230913 | 100700 | 710202660 | 5690 | 5680 | 5690 | 5680 | 267 |
| 555 | 20230913 | 100600 | 708684180 | 5680 | 5680 | 5680 | 5680 | 118 |
| 556 | 20230913 | 100500 | 708013940 | 5680 | 5700 | 5700 | 5680 | 2041 |
| 557 | 20230913 | 100400 | 696420790 | 5690 | 5700 | 5700 | 5690 | 44 |
| 558 | 20230913 | 100300 | 696170030 | 5700 | 5690 | 5700 | 5690 | 484 |
| 559 | 20230913 | 100200 | 693416030 | 5690 | 5700 | 5700 | 5690 | 690 |
| 560 | 20230913 | 100100 | 689489670 | 5700 | 5710 | 5710 | 5700 | 1010 |
| 561 | 20230913 | 100000 | 683722670 | 5710 | 5700 | 5710 | 5700 | 273 |
| 562 | 20230913 | 095900 | 682166550 | 5700 | 5680 | 5700 | 5680 | 1683 |
| 563 | 20230913 | 095800 | 672590440 | 5690 | 5690 | 5690 | 5680 | 523 |
| 564 | 20230913 | 095700 | 669618760 | 5690 | 5690 | 5690 | 5690 | 403 |
| 565 | 20230913 | 095600 | 667325690 | 5680 | 5690 | 5690 | 5680 | 120 |
| 566 | 20230913 | 095500 | 666643890 | 5690 | 5700 | 5700 | 5690 | 144 |
| 567 | 20230913 | 095400 | 665824490 | 5680 | 5690 | 5690 | 5680 | 3072 |
| 568 | 20230913 | 095300 | 648348860 | 5690 | 5690 | 5690 | 5690 | 391 |
| 569 | 20230913 | 095200 | 646124070 | 5700 | 5700 | 5700 | 5690 | 3231 |
| 570 | 20230913 | 095100 | 627738970 | 5710 | 5710 | 5710 | 5700 | 895 |
| 571 | 20230913 | 095000 | 622635030 | 5710 | 5700 | 5710 | 5690 | 3114 |
| 572 | 20230913 | 094900 | 604887860 | 5700 | 5710 | 5720 | 5700 | 483 |
| 573 | 20230913 | 094800 | 602128270 | 5710 | 5720 | 5720 | 5710 | 4800 |
| 574 | 20230913 | 094700 | 574693010 | 5720 | 5720 | 5720 | 5720 | 112 |
| 575 | 20230913 | 094600 | 574052370 | 5720 | 5730 | 5730 | 5720 | 86 |
| 576 | 20230913 | 094500 | 573560250 | 5730 | 5720 | 5730 | 5720 | 180 |
| 577 | 20230913 | 094400 | 572529050 | 5730 | 5730 | 5730 | 5730 | 96 |
| 578 | 20230913 | 094300 | 571978970 | 5730 | 5740 | 5740 | 5730 | 2130 |
| 579 | 20230913 | 094200 | 559767850 | 5740 | 5740 | 5750 | 5740 | 1432 |
| 580 | 20230913 | 094100 | 551548160 | 5730 | 5720 | 5730 | 5720 | 1481 |
| 581 | 20230913 | 094000 | 543063940 | 5730 | 5720 | 5730 | 5720 | 260 |
| 582 | 20230913 | 093900 | 541576630 | 5720 | 5720 | 5750 | 5720 | 10672 |
| 583 | 20230913 | 093800 | 480440030 | 5720 | 5710 | 5720 | 5710 | 425 |
| 584 | 20230913 | 093700 | 478013170 | 5720 | 5720 | 5720 | 5720 | 137 |
| 585 | 20230913 | 093600 | 477229530 | 5730 | 5730 | 5730 | 5710 | 774 |
| 586 | 20230913 | 093500 | 472804510 | 5710 | 5710 | 5730 | 5710 | 1142 |
| 587 | 20230913 | 093400 | 466270990 | 5730 | 5710 | 5730 | 5710 | 68 |
| 588 | 20230913 | 093300 | 465882690 | 5730 | 5730 | 5730 | 5700 | 1077 |
| 589 | 20230913 | 093200 | 459727330 | 5710 | 5730 | 5730 | 5710 | 374 |
| 590 | 20230913 | 093100 | 457590160 | 5730 | 5730 | 5730 | 5720 | 526 |
| 591 | 20230913 | 093000 | 454581080 | 5730 | 5720 | 5730 | 5720 | 1034 |
| 592 | 20230913 | 092900 | 448666580 | 5730 | 5720 | 5730 | 5720 | 2787 |
| 593 | 20230913 | 092800 | 432724880 | 5730 | 5730 | 5730 | 5730 | 783 |
| 594 | 20230913 | 092700 | 428238290 | 5730 | 5720 | 5730 | 5700 | 5287 |
| 595 | 20230913 | 092600 | 398004510 | 5710 | 5710 | 5710 | 5710 | 1274 |
| 596 | 20230913 | 092500 | 390729970 | 5720 | 5720 | 5730 | 5720 | 3477 |
| 597 | 20230913 | 092400 | 370840890 | 5730 | 5720 | 5730 | 5720 | 2416 |
| 598 | 20230913 | 092300 | 357017320 | 5720 | 5730 | 5740 | 5720 | 3096 |
| 599 | 20230913 | 092200 | 339289000 | 5730 | 5730 | 5730 | 5730 | 4037 |
| 600 | 20230913 | 092100 | 316156990 | 5730 | 5750 | 5750 | 5730 | 2402 |
| 601 | 20230913 | 092000 | 302372920 | 5750 | 5720 | 5750 | 5720 | 9996 |
| 602 | 20230913 | 091900 | 244981800 | 5720 | 5700 | 5720 | 5700 | 1454 |
| 603 | 20230913 | 091800 | 236681920 | 5690 | 5700 | 5710 | 5690 | 2562 |
| 604 | 20230913 | 091700 | 222061850 | 5700 | 5720 | 5720 | 5700 | 2608 |
| 605 | 20230913 | 091600 | 207179980 | 5720 | 5730 | 5740 | 5710 | 3332 |
| 606 | 20230913 | 091500 | 188111300 | 5730 | 5730 | 5740 | 5720 | 661 |
| 607 | 20230913 | 091400 | 184320460 | 5740 | 5730 | 5740 | 5720 | 695 |
| 608 | 20230913 | 091300 | 180339060 | 5730 | 5730 | 5750 | 5730 | 2228 |
| 609 | 20230913 | 091200 | 167558480 | 5740 | 5740 | 5740 | 5730 | 1277 |
| 610 | 20230913 | 091100 | 160236260 | 5750 | 5710 | 5750 | 5710 | 7222 |
| 611 | 20230913 | 091000 | 118786140 | 5720 | 5700 | 5720 | 5680 | 8801 |
| 612 | 20230913 | 090900 | 68613860 | 5700 | 5680 | 5700 | 5680 | 1108 |
| 613 | 20230913 | 090800 | 62316490 | 5670 | 5670 | 5680 | 5670 | 280 |
| 614 | 20230913 | 090700 | 60728830 | 5670 | 5680 | 5690 | 5670 | 851 |
| 615 | 20230913 | 090600 | 55893140 | 5680 | 5700 | 5700 | 5680 | 393 |
| 616 | 20230913 | 090500 | 53654040 | 5700 | 5680 | 5700 | 5680 | 2318 |
| 617 | 20230913 | 090400 | 40472500 | 5650 | 5650 | 5680 | 5650 | 168 |
| 618 | 20230913 | 090300 | 39521800 | 5680 | 5650 | 5680 | 5650 | 1268 |
| 619 | 20230913 | 090200 | 32357540 | 5650 | 5650 | 5650 | 5650 | 182 |
| 620 | 20230913 | 090100 | 31329240 | 5650 | 5650 | 5650 | 5610 | 922 |
| 621 | 20230913 | 090000 | 26147660 | 5610 | 5630 | 5650 | 5610 | 4648 |