30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 192300 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 5212 |
| 3 | 20230906 | 192200 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 4 | 20230906 | 192100 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 5 | 20230906 | 192000 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 6 | 20230906 | 191900 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 7 | 20230906 | 191800 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 8 | 20230906 | 191700 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 9 | 20230906 | 191600 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 10 | 20230906 | 191500 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 11 | 20230906 | 191400 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 12 | 20230906 | 191300 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 13 | 20230906 | 191200 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 14 | 20230906 | 191100 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 15 | 20230906 | 191000 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 16 | 20230906 | 190900 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 17 | 20230906 | 190800 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 18 | 20230906 | 190700 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 19 | 20230906 | 190600 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 20 | 20230906 | 190500 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 21 | 20230906 | 190400 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 22 | 20230906 | 190300 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 23 | 20230906 | 190200 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 24 | 20230906 | 190100 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 25 | 20230906 | 190000 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 26 | 20230906 | 185900 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 27 | 20230906 | 185800 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 28 | 20230906 | 185700 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 29 | 20230906 | 185600 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 30 | 20230906 | 185500 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 31 | 20230906 | 185400 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 32 | 20230906 | 185300 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 5212 |
| 33 | 20230906 | 185200 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 34 | 20230906 | 185100 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 35 | 20230906 | 185000 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 36 | 20230906 | 184900 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 37 | 20230906 | 184800 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 38 | 20230906 | 184700 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 39 | 20230906 | 184600 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 40 | 20230906 | 184500 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 41 | 20230906 | 184400 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 42 | 20230906 | 184300 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 43 | 20230906 | 184200 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 44 | 20230906 | 184100 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 45 | 20230906 | 184000 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 46 | 20230906 | 183900 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 47 | 20230906 | 183800 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 48 | 20230906 | 183700 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 49 | 20230906 | 183600 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 50 | 20230906 | 183500 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 51 | 20230906 | 183400 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 52 | 20230906 | 183300 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 53 | 20230906 | 183200 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 54 | 20230906 | 183100 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 55 | 20230906 | 183000 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 56 | 20230906 | 182900 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 57 | 20230906 | 182800 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 58 | 20230906 | 182700 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 59 | 20230906 | 182600 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 60 | 20230906 | 182500 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 61 | 20230906 | 182400 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 62 | 20230906 | 182300 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 5212 |
| 63 | 20230906 | 182200 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 64 | 20230906 | 182100 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 65 | 20230906 | 182000 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 66 | 20230906 | 181900 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 67 | 20230906 | 181800 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 68 | 20230906 | 181700 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 69 | 20230906 | 181600 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 70 | 20230906 | 181500 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 71 | 20230906 | 181400 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 72 | 20230906 | 181300 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 73 | 20230906 | 181200 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 74 | 20230906 | 181100 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 75 | 20230906 | 181000 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 76 | 20230906 | 180900 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 77 | 20230906 | 180800 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 78 | 20230906 | 180700 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 79 | 20230906 | 180600 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 80 | 20230906 | 180500 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 81 | 20230906 | 180400 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 82 | 20230906 | 180300 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 83 | 20230906 | 180200 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 84 | 20230906 | 180100 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 85 | 20230906 | 180000 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 86 | 20230906 | 175900 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 87 | 20230906 | 175800 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 88 | 20230906 | 175700 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 89 | 20230906 | 175600 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 90 | 20230906 | 175500 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 91 | 20230906 | 175400 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 92 | 20230906 | 175300 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 5212 |
| 93 | 20230906 | 175200 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 94 | 20230906 | 175100 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 95 | 20230906 | 175000 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 96 | 20230906 | 174900 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 97 | 20230906 | 174800 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 98 | 20230906 | 174700 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 99 | 20230906 | 174600 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 100 | 20230906 | 174500 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 101 | 20230906 | 174400 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 102 | 20230906 | 174300 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 103 | 20230906 | 174200 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 104 | 20230906 | 174100 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 105 | 20230906 | 174000 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 106 | 20230906 | 173900 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 107 | 20230906 | 173800 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 108 | 20230906 | 173700 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 109 | 20230906 | 173600 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 110 | 20230906 | 173500 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 111 | 20230906 | 173400 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 112 | 20230906 | 173300 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 113 | 20230906 | 173200 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 114 | 20230906 | 173100 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 115 | 20230906 | 173000 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 116 | 20230906 | 172900 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 117 | 20230906 | 172800 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 118 | 20230906 | 172700 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 119 | 20230906 | 172600 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 120 | 20230906 | 172500 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 121 | 20230906 | 172400 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 122 | 20230906 | 172300 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 5212 |
| 123 | 20230906 | 172200 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 124 | 20230906 | 172100 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 125 | 20230906 | 172000 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 126 | 20230906 | 171900 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 127 | 20230906 | 171800 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 128 | 20230906 | 171700 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 129 | 20230906 | 171600 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 130 | 20230906 | 171500 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 131 | 20230906 | 171400 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 132 | 20230906 | 171300 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 133 | 20230906 | 171200 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 134 | 20230906 | 171100 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 135 | 20230906 | 171000 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 136 | 20230906 | 170900 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 137 | 20230906 | 170800 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 138 | 20230906 | 170700 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 139 | 20230906 | 170600 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 140 | 20230906 | 170500 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 141 | 20230906 | 170400 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 142 | 20230906 | 170300 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 143 | 20230906 | 170200 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 144 | 20230906 | 170100 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 145 | 20230906 | 170000 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 146 | 20230906 | 165900 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 147 | 20230906 | 165800 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 148 | 20230906 | 165700 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 149 | 20230906 | 165600 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 150 | 20230906 | 165500 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 151 | 20230906 | 165400 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 152 | 20230906 | 165300 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 5212 |
| 153 | 20230906 | 165200 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 154 | 20230906 | 165100 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 155 | 20230906 | 165000 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 156 | 20230906 | 164900 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 157 | 20230906 | 164800 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 158 | 20230906 | 164700 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 159 | 20230906 | 164600 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 160 | 20230906 | 164500 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 161 | 20230906 | 164400 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 162 | 20230906 | 164300 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 163 | 20230906 | 164200 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 164 | 20230906 | 164100 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 165 | 20230906 | 164000 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 166 | 20230906 | 163900 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 167 | 20230906 | 163800 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 168 | 20230906 | 163700 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 169 | 20230906 | 163600 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 170 | 20230906 | 163500 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 171 | 20230906 | 163400 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 172 | 20230906 | 163300 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 173 | 20230906 | 163200 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 174 | 20230906 | 163100 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 175 | 20230906 | 163000 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 176 | 20230906 | 162900 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 177 | 20230906 | 162800 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 178 | 20230906 | 162700 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 179 | 20230906 | 162600 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 180 | 20230906 | 162500 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 181 | 20230906 | 162400 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 182 | 20230906 | 162300 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 5212 |
| 183 | 20230906 | 162200 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 184 | 20230906 | 162100 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 185 | 20230906 | 162000 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 186 | 20230906 | 161900 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 187 | 20230906 | 161800 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 188 | 20230906 | 161700 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 189 | 20230906 | 161600 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 190 | 20230906 | 161500 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 191 | 20230906 | 161400 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 192 | 20230906 | 161300 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 193 | 20230906 | 161200 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 194 | 20230906 | 161100 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 195 | 20230906 | 161000 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 196 | 20230906 | 160900 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 197 | 20230906 | 160800 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 198 | 20230906 | 160700 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 199 | 20230906 | 160600 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 200 | 20230906 | 160500 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 201 | 20230906 | 160400 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 202 | 20230906 | 160300 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 203 | 20230906 | 160200 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 204 | 20230906 | 160100 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 205 | 20230906 | 160000 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 206 | 20230906 | 155900 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 207 | 20230906 | 155800 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 208 | 20230906 | 155700 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 209 | 20230906 | 155600 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 210 | 20230906 | 155500 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 211 | 20230906 | 155400 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 212 | 20230906 | 155300 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 5212 |
| 213 | 20230906 | 155200 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 214 | 20230906 | 155100 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 215 | 20230906 | 155000 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 216 | 20230906 | 154900 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 217 | 20230906 | 154800 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 218 | 20230906 | 154700 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 219 | 20230906 | 154600 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 220 | 20230906 | 154500 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 221 | 20230906 | 154400 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 222 | 20230906 | 154300 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 223 | 20230906 | 154200 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 224 | 20230906 | 154100 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 225 | 20230906 | 154000 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 226 | 20230906 | 153900 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 227 | 20230906 | 153800 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 228 | 20230906 | 153700 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 229 | 20230906 | 153600 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 230 | 20230906 | 153500 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 231 | 20230906 | 153400 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 232 | 20230906 | 153300 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 233 | 20230906 | 153200 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 234 | 20230906 | 153100 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 235 | 20230906 | 153000 | 1268254005 | 4950 | 4950 | 4950 | 4950 | 5212 |
| 236 | 20230906 | 152900 | 1242454605 | 4930 | 4930 | 4930 | 4930 | 0 |
| 237 | 20230906 | 152800 | 1242454605 | 4930 | 4930 | 4930 | 4930 | 0 |
| 238 | 20230906 | 152700 | 1242454605 | 4930 | 4930 | 4930 | 4930 | 0 |
| 239 | 20230906 | 152600 | 1242454605 | 4930 | 4930 | 4930 | 4930 | 0 |
| 240 | 20230906 | 152500 | 1242454605 | 4930 | 4930 | 4930 | 4930 | 0 |
| 241 | 20230906 | 152400 | 1242454605 | 4930 | 4930 | 4930 | 4930 | 0 |
| 242 | 20230906 | 152300 | 1242454605 | 4930 | 4930 | 4930 | 4930 | 0 |
| 243 | 20230906 | 152200 | 1242454605 | 4930 | 4930 | 4930 | 4930 | 0 |
| 244 | 20230906 | 152100 | 1242454605 | 4930 | 4930 | 4930 | 4930 | 0 |
| 245 | 20230906 | 152000 | 1242454605 | 4930 | 4930 | 4930 | 4930 | 0 |
| 246 | 20230906 | 151900 | 1242454605 | 4930 | 4925 | 4930 | 4925 | 403 |
| 247 | 20230906 | 151800 | 1240469725 | 4940 | 4930 | 4940 | 4925 | 835 |
| 248 | 20230906 | 151700 | 1236355545 | 4930 | 4940 | 4940 | 4930 | 1035 |
| 249 | 20230906 | 151600 | 1231247265 | 4940 | 4925 | 4940 | 4925 | 792 |
| 250 | 20230906 | 151500 | 1227341275 | 4925 | 4925 | 4925 | 4920 | 1558 |
| 251 | 20230906 | 151400 | 1219668905 | 4925 | 4930 | 4930 | 4925 | 307 |
| 252 | 20230906 | 151300 | 1218156545 | 4925 | 4925 | 4930 | 4925 | 66 |
| 253 | 20230906 | 151200 | 1217831490 | 4930 | 4930 | 4930 | 4930 | 8 |
| 254 | 20230906 | 151100 | 1217792050 | 4935 | 4935 | 4935 | 4935 | 5 |
| 255 | 20230906 | 151000 | 1217767375 | 4935 | 4935 | 4935 | 4935 | 289 |
| 256 | 20230906 | 150900 | 1216341160 | 4935 | 4935 | 4935 | 4935 | 1 |
| 257 | 20230906 | 150800 | 1216336225 | 4930 | 4930 | 4930 | 4930 | 224 |
| 258 | 20230906 | 150700 | 1215231905 | 4930 | 4930 | 4930 | 4930 | 1 |
| 259 | 20230906 | 150600 | 1215226975 | 4930 | 4930 | 4935 | 4930 | 254 |
| 260 | 20230906 | 150500 | 1213974630 | 4935 | 4935 | 4935 | 4935 | 188 |
| 261 | 20230906 | 150400 | 1213046850 | 4935 | 4935 | 4935 | 4935 | 1 |
| 262 | 20230906 | 150300 | 1213041915 | 4930 | 4940 | 4940 | 4930 | 3 |
| 263 | 20230906 | 150200 | 1213027115 | 4940 | 4935 | 4940 | 4935 | 6 |
| 264 | 20230906 | 150100 | 1212997480 | 4940 | 4940 | 4940 | 4940 | 27 |
| 265 | 20230906 | 150000 | 1212864100 | 4930 | 4935 | 4935 | 4930 | 622 |
| 266 | 20230906 | 145900 | 1209797635 | 4940 | 4935 | 4940 | 4935 | 509 |
| 267 | 20230906 | 145800 | 1207285570 | 4930 | 4930 | 4930 | 4930 | 131 |
| 268 | 20230906 | 145700 | 1206639740 | 4935 | 4935 | 4935 | 4930 | 15 |
| 269 | 20230906 | 145600 | 1206565780 | 4935 | 4930 | 4935 | 4930 | 293 |
| 270 | 20230906 | 145500 | 1205120780 | 4930 | 4930 | 4935 | 4930 | 74 |
| 271 | 20230906 | 145400 | 1204755665 | 4930 | 4935 | 4935 | 4930 | 200 |
| 272 | 20230906 | 145300 | 1203769660 | 4935 | 4930 | 4935 | 4930 | 134 |
| 273 | 20230906 | 145200 | 1203108965 | 4930 | 4930 | 4935 | 4930 | 283 |
| 274 | 20230906 | 145100 | 1201713525 | 4930 | 4930 | 4930 | 4930 | 150 |
| 275 | 20230906 | 145000 | 1200974025 | 4935 | 4935 | 4935 | 4930 | 228 |
| 276 | 20230906 | 144900 | 1199849080 | 4940 | 4940 | 4940 | 4940 | 0 |
| 277 | 20230906 | 144800 | 1199849080 | 4940 | 4935 | 4940 | 4935 | 11 |
| 278 | 20230906 | 144700 | 1199794790 | 4940 | 4940 | 4940 | 4940 | 6 |
| 279 | 20230906 | 144600 | 1199765150 | 4940 | 4940 | 4940 | 4940 | 0 |
| 280 | 20230906 | 144500 | 1199765150 | 4940 | 4940 | 4940 | 4935 | 31 |
| 281 | 20230906 | 144400 | 1199612110 | 4940 | 4940 | 4940 | 4940 | 2 |
| 282 | 20230906 | 144300 | 1199602230 | 4935 | 4935 | 4935 | 4935 | 32 |
| 283 | 20230906 | 144200 | 1199444310 | 4935 | 4940 | 4940 | 4935 | 563 |
| 284 | 20230906 | 144100 | 1196665780 | 4940 | 4940 | 4940 | 4940 | 0 |
| 285 | 20230906 | 144000 | 1196665780 | 4940 | 4950 | 4950 | 4940 | 88 |
| 286 | 20230906 | 143900 | 1196230500 | 4940 | 4955 | 4955 | 4940 | 1805 |
| 287 | 20230906 | 143800 | 1187290725 | 4955 | 4950 | 4955 | 4950 | 81 |
| 288 | 20230906 | 143700 | 1186889770 | 4930 | 4950 | 4950 | 4930 | 565 |
| 289 | 20230906 | 143600 | 1184102455 | 4950 | 4950 | 4950 | 4950 | 33 |
| 290 | 20230906 | 143500 | 1183939105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 291 | 20230906 | 143400 | 1183939105 | 4950 | 4950 | 4950 | 4950 | 3 |
| 292 | 20230906 | 143300 | 1183924255 | 4950 | 4940 | 4950 | 4940 | 65 |
| 293 | 20230906 | 143200 | 1183603035 | 4945 | 4945 | 4945 | 4945 | 2 |
| 294 | 20230906 | 143100 | 1183593145 | 4945 | 4945 | 4945 | 4945 | 0 |
| 295 | 20230906 | 143000 | 1183593145 | 4945 | 4935 | 4945 | 4935 | 551 |
| 296 | 20230906 | 142900 | 1180873045 | 4935 | 4935 | 4935 | 4935 | 12 |
| 297 | 20230906 | 142800 | 1180813825 | 4935 | 4935 | 4935 | 4935 | 183 |
| 298 | 20230906 | 142700 | 1179910720 | 4930 | 4935 | 4935 | 4930 | 1095 |
| 299 | 20230906 | 142600 | 1174512220 | 4935 | 4940 | 4940 | 4935 | 204 |
| 300 | 20230906 | 142500 | 1173505465 | 4940 | 4940 | 4940 | 4940 | 1 |
| 301 | 20230906 | 142400 | 1173500525 | 4940 | 4940 | 4940 | 4940 | 5 |
| 302 | 20230906 | 142300 | 1173475825 | 4940 | 4940 | 4940 | 4940 | 0 |
| 303 | 20230906 | 142200 | 1173475825 | 4940 | 4940 | 4940 | 4940 | 2 |
| 304 | 20230906 | 142100 | 1173465945 | 4935 | 4935 | 4935 | 4935 | 30 |
| 305 | 20230906 | 142000 | 1173317895 | 4935 | 4935 | 4935 | 4935 | 0 |
| 306 | 20230906 | 141900 | 1173317895 | 4935 | 4925 | 4935 | 4925 | 1081 |
| 307 | 20230906 | 141800 | 1167988915 | 4925 | 4920 | 4925 | 4920 | 18 |
| 308 | 20230906 | 141700 | 1167900270 | 4925 | 4925 | 4925 | 4925 | 774 |
| 309 | 20230906 | 141600 | 1164088320 | 4930 | 4930 | 4930 | 4930 | 0 |
| 310 | 20230906 | 141500 | 1164088320 | 4930 | 4930 | 4930 | 4930 | 949 |
| 311 | 20230906 | 141400 | 1159409750 | 4930 | 4935 | 4940 | 4930 | 835 |
| 312 | 20230906 | 141300 | 1155292125 | 4935 | 4935 | 4935 | 4935 | 5 |
| 313 | 20230906 | 141200 | 1155267450 | 4935 | 4935 | 4935 | 4935 | 0 |
| 314 | 20230906 | 141100 | 1155267450 | 4935 | 4935 | 4935 | 4935 | 0 |
| 315 | 20230906 | 141000 | 1155267450 | 4935 | 4940 | 4940 | 4935 | 278 |
| 316 | 20230906 | 140900 | 1153895265 | 4945 | 4945 | 4945 | 4945 | 1 |
| 317 | 20230906 | 140800 | 1153890320 | 4945 | 4945 | 4945 | 4945 | 1 |
| 318 | 20230906 | 140700 | 1153885375 | 4945 | 4945 | 4945 | 4945 | 0 |
| 319 | 20230906 | 140600 | 1153885375 | 4945 | 4945 | 4945 | 4945 | 1 |
| 320 | 20230906 | 140500 | 1153880430 | 4940 | 4935 | 4940 | 4935 | 403 |
| 321 | 20230906 | 140400 | 1151889615 | 4945 | 4945 | 4945 | 4945 | 0 |
| 322 | 20230906 | 140300 | 1151889615 | 4945 | 4945 | 4945 | 4945 | 20 |
| 323 | 20230906 | 140200 | 1151790715 | 4945 | 4945 | 4945 | 4945 | 0 |
| 324 | 20230906 | 140100 | 1151790715 | 4945 | 4945 | 4945 | 4945 | 0 |
| 325 | 20230906 | 140000 | 1151790715 | 4945 | 4945 | 4945 | 4945 | 60 |
| 326 | 20230906 | 135900 | 1151494015 | 4940 | 4940 | 4940 | 4940 | 0 |
| 327 | 20230906 | 135800 | 1151494015 | 4940 | 4945 | 4945 | 4935 | 420 |
| 328 | 20230906 | 135700 | 1149419015 | 4955 | 4955 | 4955 | 4955 | 1 |
| 329 | 20230906 | 135600 | 1149414060 | 4955 | 4955 | 4955 | 4955 | 0 |
| 330 | 20230906 | 135500 | 1149414060 | 4955 | 4955 | 4955 | 4955 | 0 |
| 331 | 20230906 | 135400 | 1149414060 | 4955 | 4955 | 4955 | 4955 | 1 |
| 332 | 20230906 | 135300 | 1149409105 | 4940 | 4940 | 4940 | 4940 | 0 |
| 333 | 20230906 | 135200 | 1149409105 | 4940 | 4945 | 4950 | 4940 | 276 |
| 334 | 20230906 | 135100 | 1148044445 | 4955 | 4955 | 4955 | 4955 | 1 |
| 335 | 20230906 | 135000 | 1148039490 | 4955 | 4955 | 4955 | 4955 | 49 |
| 336 | 20230906 | 134900 | 1147796695 | 4955 | 4955 | 4955 | 4955 | 208 |
| 337 | 20230906 | 134800 | 1146766055 | 4955 | 4955 | 4955 | 4955 | 0 |
| 338 | 20230906 | 134700 | 1146766055 | 4955 | 4955 | 4955 | 4955 | 2 |
| 339 | 20230906 | 134600 | 1146756145 | 4955 | 4945 | 4955 | 4945 | 4 |
| 340 | 20230906 | 134500 | 1146736335 | 4940 | 4940 | 4940 | 4940 | 100 |
| 341 | 20230906 | 134400 | 1146242335 | 4940 | 4940 | 4940 | 4940 | 52 |
| 342 | 20230906 | 134300 | 1145985455 | 4955 | 4955 | 4955 | 4955 | 1 |
| 343 | 20230906 | 134200 | 1145980500 | 4935 | 4955 | 4955 | 4935 | 426 |
| 344 | 20230906 | 134100 | 1143877040 | 4955 | 4955 | 4955 | 4955 | 5 |
| 345 | 20230906 | 134000 | 1143852265 | 4955 | 4955 | 4955 | 4955 | 1 |
| 346 | 20230906 | 133900 | 1143847310 | 4950 | 4950 | 4950 | 4950 | 22 |
| 347 | 20230906 | 133800 | 1143738410 | 4950 | 4945 | 4950 | 4940 | 690 |
| 348 | 20230906 | 133700 | 1140325575 | 4930 | 4930 | 4935 | 4930 | 540 |
| 349 | 20230906 | 133600 | 1137662860 | 4935 | 4935 | 4935 | 4935 | 850 |
| 350 | 20230906 | 133500 | 1133468110 | 4935 | 4940 | 4940 | 4935 | 1246 |
| 351 | 20230906 | 133400 | 1127313370 | 4940 | 4940 | 4940 | 4940 | 0 |
| 352 | 20230906 | 133300 | 1127313370 | 4940 | 4940 | 4940 | 4940 | 393 |
| 353 | 20230906 | 133200 | 1125371950 | 4940 | 4940 | 4940 | 4940 | 0 |
| 354 | 20230906 | 133100 | 1125371950 | 4940 | 4940 | 4940 | 4940 | 128 |
| 355 | 20230906 | 133000 | 1124739630 | 4940 | 4940 | 4940 | 4940 | 0 |
| 356 | 20230906 | 132900 | 1124739630 | 4940 | 4940 | 4940 | 4940 | 50 |
| 357 | 20230906 | 132800 | 1124492630 | 4940 | 4940 | 4940 | 4940 | 0 |
| 358 | 20230906 | 132700 | 1124492630 | 4940 | 4940 | 4940 | 4940 | 380 |
| 359 | 20230906 | 132600 | 1122615430 | 4940 | 4950 | 4950 | 4940 | 2 |
| 360 | 20230906 | 132500 | 1122605540 | 4945 | 4950 | 4950 | 4945 | 49 |
| 361 | 20230906 | 132400 | 1122363030 | 4950 | 4950 | 4950 | 4935 | 1065 |
| 362 | 20230906 | 132300 | 1117100980 | 4950 | 4950 | 4950 | 4950 | 71 |
| 363 | 20230906 | 132200 | 1116749530 | 4950 | 4950 | 4950 | 4950 | 1 |
| 364 | 20230906 | 132100 | 1116744580 | 4945 | 4945 | 4945 | 4945 | 8 |
| 365 | 20230906 | 132000 | 1116705020 | 4950 | 4945 | 4950 | 4940 | 99 |
| 366 | 20230906 | 131900 | 1116215945 | 4945 | 4945 | 4945 | 4945 | 52 |
| 367 | 20230906 | 131800 | 1115958805 | 4950 | 4950 | 4950 | 4950 | 160 |
| 368 | 20230906 | 131700 | 1115166805 | 4950 | 4950 | 4950 | 4940 | 31 |
| 369 | 20230906 | 131600 | 1115013365 | 4935 | 4950 | 4950 | 4935 | 116 |
| 370 | 20230906 | 131500 | 1114439700 | 4950 | 4950 | 4950 | 4950 | 8 |
| 371 | 20230906 | 131400 | 1114400100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 372 | 20230906 | 131300 | 1114400100 | 4950 | 4950 | 4950 | 4950 | 1 |
| 373 | 20230906 | 131200 | 1114395150 | 4950 | 4940 | 4950 | 4940 | 39 |
| 374 | 20230906 | 131100 | 1114202130 | 4940 | 4940 | 4940 | 4940 | 20 |
| 375 | 20230906 | 131000 | 1114103330 | 4940 | 4940 | 4940 | 4940 | 0 |
| 376 | 20230906 | 130900 | 1114103330 | 4940 | 4950 | 4950 | 4940 | 79 |
| 377 | 20230906 | 130800 | 1113712570 | 4950 | 4940 | 4950 | 4940 | 443 |
| 378 | 20230906 | 130700 | 1111522745 | 4940 | 4940 | 4940 | 4940 | 68 |
| 379 | 20230906 | 130600 | 1111186825 | 4940 | 4940 | 4940 | 4940 | 84 |
| 380 | 20230906 | 130500 | 1110771865 | 4940 | 4940 | 4940 | 4940 | 0 |
| 381 | 20230906 | 130400 | 1110771865 | 4940 | 4940 | 4940 | 4940 | 11 |
| 382 | 20230906 | 130300 | 1110717525 | 4940 | 4940 | 4940 | 4940 | 0 |
| 383 | 20230906 | 130200 | 1110717525 | 4940 | 4940 | 4940 | 4940 | 60 |
| 384 | 20230906 | 130100 | 1110421125 | 4940 | 4940 | 4940 | 4940 | 0 |
| 385 | 20230906 | 130000 | 1110421125 | 4940 | 4940 | 4940 | 4940 | 1 |
| 386 | 20230906 | 125900 | 1110416185 | 4940 | 4940 | 4940 | 4940 | 300 |
| 387 | 20230906 | 125800 | 1108934185 | 4940 | 4940 | 4940 | 4940 | 0 |
| 388 | 20230906 | 125700 | 1108934185 | 4940 | 4940 | 4940 | 4940 | 102 |
| 389 | 20230906 | 125600 | 1108430305 | 4940 | 4940 | 4940 | 4940 | 3 |
| 390 | 20230906 | 125500 | 1108415485 | 4935 | 4935 | 4935 | 4935 | 10 |
| 391 | 20230906 | 125400 | 1108366135 | 4935 | 4930 | 4940 | 4925 | 785 |
| 392 | 20230906 | 125300 | 1104498205 | 4930 | 4930 | 4930 | 4930 | 0 |
| 393 | 20230906 | 125200 | 1104498205 | 4930 | 4935 | 4935 | 4930 | 228 |
| 394 | 20230906 | 125100 | 1103373105 | 4935 | 4935 | 4935 | 4935 | 7 |
| 395 | 20230906 | 125000 | 1103338560 | 4930 | 4930 | 4930 | 4930 | 400 |
| 396 | 20230906 | 124900 | 1101366560 | 4935 | 4935 | 4935 | 4935 | 21 |
| 397 | 20230906 | 124800 | 1101262925 | 4935 | 4935 | 4935 | 4935 | 0 |
| 398 | 20230906 | 124700 | 1101262925 | 4935 | 4935 | 4935 | 4935 | 0 |
| 399 | 20230906 | 124600 | 1101262925 | 4935 | 4935 | 4935 | 4935 | 60 |
| 400 | 20230906 | 124500 | 1100966825 | 4935 | 4935 | 4935 | 4935 | 252 |
| 401 | 20230906 | 124400 | 1099723205 | 4935 | 4935 | 4935 | 4935 | 1 |
| 402 | 20230906 | 124300 | 1099718270 | 4940 | 4935 | 4940 | 4935 | 5 |
| 403 | 20230906 | 124200 | 1099693590 | 4935 | 4935 | 4935 | 4935 | 160 |
| 404 | 20230906 | 124100 | 1098903990 | 4940 | 4950 | 4950 | 4940 | 274 |
| 405 | 20230906 | 124000 | 1097550330 | 4945 | 4950 | 4950 | 4945 | 113 |
| 406 | 20230906 | 123900 | 1096990985 | 4950 | 4950 | 4950 | 4940 | 14 |
| 407 | 20230906 | 123800 | 1096921715 | 4950 | 4950 | 4950 | 4950 | 0 |
| 408 | 20230906 | 123700 | 1096921715 | 4950 | 4950 | 4950 | 4950 | 50 |
| 409 | 20230906 | 123600 | 1096674215 | 4950 | 4935 | 4950 | 4935 | 13 |
| 410 | 20230906 | 123500 | 1096610045 | 4930 | 4950 | 4950 | 4930 | 288 |
| 411 | 20230906 | 123400 | 1095187825 | 4955 | 4955 | 4955 | 4955 | 1 |
| 412 | 20230906 | 123300 | 1095182870 | 4925 | 4925 | 4925 | 4925 | 0 |
| 413 | 20230906 | 123200 | 1095182870 | 4925 | 4930 | 4930 | 4925 | 206 |
| 414 | 20230906 | 123100 | 1094168130 | 4930 | 4930 | 4930 | 4930 | 1 |
| 415 | 20230906 | 123000 | 1094163200 | 4930 | 4930 | 4930 | 4930 | 10 |
| 416 | 20230906 | 122900 | 1094113900 | 4930 | 4925 | 4930 | 4925 | 29 |
| 417 | 20230906 | 122800 | 1093971070 | 4925 | 4925 | 4925 | 4925 | 5 |
| 418 | 20230906 | 122700 | 1093946445 | 4925 | 4930 | 4930 | 4925 | 628 |
| 419 | 20230906 | 122600 | 1090850905 | 4930 | 4940 | 4940 | 4930 | 425 |
| 420 | 20230906 | 122500 | 1088753345 | 4940 | 4940 | 4940 | 4935 | 8 |
| 421 | 20230906 | 122400 | 1088713850 | 4945 | 4945 | 4945 | 4945 | 1 |
| 422 | 20230906 | 122300 | 1088708905 | 4945 | 4945 | 4945 | 4945 | 11 |
| 423 | 20230906 | 122200 | 1088654510 | 4945 | 4945 | 4945 | 4940 | 46 |
| 424 | 20230906 | 122100 | 1088427260 | 4940 | 4945 | 4945 | 4940 | 33 |
| 425 | 20230906 | 122000 | 1088264110 | 4940 | 4940 | 4940 | 4940 | 4 |
| 426 | 20230906 | 121900 | 1088244350 | 4945 | 4945 | 4945 | 4945 | 101 |
| 427 | 20230906 | 121800 | 1087744905 | 4945 | 4945 | 4945 | 4945 | 1 |
| 428 | 20230906 | 121700 | 1087739960 | 4945 | 4945 | 4945 | 4945 | 0 |
| 429 | 20230906 | 121600 | 1087739960 | 4945 | 4945 | 4945 | 4945 | 0 |
| 430 | 20230906 | 121500 | 1087739960 | 4945 | 4945 | 4945 | 4945 | 1 |
| 431 | 20230906 | 121400 | 1087735015 | 4945 | 4950 | 4950 | 4945 | 77 |
| 432 | 20230906 | 121300 | 1087354050 | 4955 | 4940 | 4980 | 4940 | 156 |
| 433 | 20230906 | 121200 | 1086580690 | 4940 | 4940 | 4940 | 4940 | 99 |
| 434 | 20230906 | 121100 | 1086091630 | 4940 | 4940 | 4940 | 4940 | 82 |
| 435 | 20230906 | 121000 | 1085686550 | 4940 | 4945 | 4945 | 4940 | 486 |
| 436 | 20230906 | 120900 | 1083284525 | 4945 | 4945 | 4945 | 4945 | 1 |
| 437 | 20230906 | 120800 | 1083279580 | 4935 | 4945 | 4945 | 4935 | 94 |
| 438 | 20230906 | 120700 | 1082815370 | 4945 | 4945 | 4945 | 4945 | 3 |
| 439 | 20230906 | 120600 | 1082800535 | 4945 | 4935 | 4945 | 4925 | 2266 |
| 440 | 20230906 | 120500 | 1071636125 | 4940 | 4945 | 4950 | 4930 | 2170 |
| 441 | 20230906 | 120400 | 1060930440 | 4945 | 4960 | 4960 | 4945 | 1880 |
| 442 | 20230906 | 120300 | 1051620865 | 4970 | 4970 | 4970 | 4970 | 5 |
| 443 | 20230906 | 120200 | 1051596015 | 4970 | 4970 | 4970 | 4970 | 1 |
| 444 | 20230906 | 120100 | 1051591045 | 4970 | 4970 | 4970 | 4970 | 5 |
| 445 | 20230906 | 120000 | 1051566195 | 4970 | 4970 | 4970 | 4960 | 182 |
| 446 | 20230906 | 115900 | 1050662500 | 4975 | 4980 | 4980 | 4975 | 41 |
| 447 | 20230906 | 115800 | 1050458495 | 4980 | 4960 | 4980 | 4960 | 13 |
| 448 | 20230906 | 115700 | 1050393985 | 4955 | 4950 | 4955 | 4950 | 1695 |
| 449 | 20230906 | 115600 | 1041999885 | 4950 | 4945 | 4950 | 4945 | 322 |
| 450 | 20230906 | 115500 | 1040407545 | 4940 | 4935 | 4940 | 4935 | 523 |
| 451 | 20230906 | 115400 | 1037823930 | 4940 | 4940 | 4940 | 4940 | 1 |
| 452 | 20230906 | 115300 | 1037818990 | 4935 | 4935 | 4935 | 4935 | 144 |
| 453 | 20230906 | 115200 | 1037108350 | 4935 | 4935 | 4935 | 4935 | 227 |
| 454 | 20230906 | 115100 | 1035988105 | 4935 | 4935 | 4935 | 4935 | 2 |
| 455 | 20230906 | 115000 | 1035978235 | 4935 | 4925 | 4935 | 4925 | 550 |
| 456 | 20230906 | 114900 | 1033266705 | 4925 | 4925 | 4930 | 4925 | 62 |
| 457 | 20230906 | 114800 | 1032961065 | 4925 | 4925 | 4925 | 4925 | 9 |
| 458 | 20230906 | 114700 | 1032916740 | 4925 | 4925 | 4930 | 4925 | 8 |
| 459 | 20230906 | 114600 | 1032877315 | 4925 | 4925 | 4930 | 4925 | 11 |
| 460 | 20230906 | 114500 | 1032823135 | 4930 | 4925 | 4930 | 4925 | 4 |
| 461 | 20230906 | 114400 | 1032803430 | 4925 | 4925 | 4925 | 4925 | 33 |
| 462 | 20230906 | 114300 | 1032640905 | 4925 | 4925 | 4925 | 4925 | 27 |
| 463 | 20230906 | 114200 | 1032507930 | 4925 | 4925 | 4925 | 4925 | 3 |
| 464 | 20230906 | 114100 | 1032493155 | 4925 | 4925 | 4925 | 4925 | 4 |
| 465 | 20230906 | 114000 | 1032473455 | 4925 | 4925 | 4925 | 4925 | 0 |
| 466 | 20230906 | 113900 | 1032473455 | 4925 | 4925 | 4925 | 4925 | 0 |
| 467 | 20230906 | 113800 | 1032473455 | 4925 | 4925 | 4925 | 4925 | 1142 |
| 468 | 20230906 | 113700 | 1026849105 | 4930 | 4925 | 4930 | 4925 | 106 |
| 469 | 20230906 | 113600 | 1026327050 | 4925 | 4925 | 4925 | 4925 | 8 |
| 470 | 20230906 | 113500 | 1026287650 | 4925 | 4925 | 4925 | 4925 | 9 |
| 471 | 20230906 | 113400 | 1026243325 | 4925 | 4925 | 4925 | 4925 | 175 |
| 472 | 20230906 | 113300 | 1025381450 | 4920 | 4920 | 4920 | 4920 | 8 |
| 473 | 20230906 | 113200 | 1025342090 | 4920 | 4925 | 4925 | 4920 | 460 |
| 474 | 20230906 | 113100 | 1023078180 | 4930 | 4930 | 4930 | 4930 | 5 |
| 475 | 20230906 | 113000 | 1023053530 | 4930 | 4930 | 4930 | 4930 | 5 |
| 476 | 20230906 | 112900 | 1023028880 | 4930 | 4925 | 4930 | 4925 | 82 |
| 477 | 20230906 | 112800 | 1022624905 | 4925 | 4920 | 4925 | 4920 | 52 |
| 478 | 20230906 | 112700 | 1022368820 | 4920 | 4920 | 4920 | 4920 | 0 |
| 479 | 20230906 | 112600 | 1022368820 | 4920 | 4920 | 4920 | 4915 | 1293 |
| 480 | 20230906 | 112500 | 1016007265 | 4920 | 4920 | 4920 | 4920 | 1 |
| 481 | 20230906 | 112400 | 1016002345 | 4920 | 4920 | 4920 | 4920 | 103 |
| 482 | 20230906 | 112300 | 1015495585 | 4920 | 4920 | 4920 | 4920 | 0 |
| 483 | 20230906 | 112200 | 1015495585 | 4920 | 4920 | 4920 | 4920 | 2 |
| 484 | 20230906 | 112100 | 1015485745 | 4920 | 4920 | 4920 | 4920 | 0 |
| 485 | 20230906 | 112000 | 1015485745 | 4920 | 4920 | 4920 | 4920 | 1 |
| 486 | 20230906 | 111900 | 1015480825 | 4915 | 4915 | 4915 | 4915 | 220 |
| 487 | 20230906 | 111800 | 1014399525 | 4920 | 4920 | 4920 | 4915 | 420 |
| 488 | 20230906 | 111700 | 1012335125 | 4920 | 4920 | 4920 | 4920 | 59 |
| 489 | 20230906 | 111600 | 1012044845 | 4915 | 4920 | 4920 | 4915 | 468 |
| 490 | 20230906 | 111500 | 1009743915 | 4925 | 4925 | 4925 | 4925 | 3 |
| 491 | 20230906 | 111400 | 1009729140 | 4920 | 4920 | 4920 | 4920 | 130 |
| 492 | 20230906 | 111300 | 1009089540 | 4915 | 4925 | 4925 | 4915 | 327 |
| 493 | 20230906 | 111200 | 1007480675 | 4930 | 4930 | 4930 | 4930 | 0 |
| 494 | 20230906 | 111100 | 1007480675 | 4930 | 4930 | 4930 | 4930 | 0 |
| 495 | 20230906 | 111000 | 1007480675 | 4930 | 4930 | 4930 | 4930 | 50 |
| 496 | 20230906 | 110900 | 1007234175 | 4930 | 4930 | 4930 | 4920 | 550 |
| 497 | 20230906 | 110800 | 1004525440 | 4930 | 4930 | 4930 | 4930 | 0 |
| 498 | 20230906 | 110700 | 1004525440 | 4930 | 4930 | 4930 | 4930 | 50 |
| 499 | 20230906 | 110600 | 1004278940 | 4925 | 4925 | 4930 | 4925 | 556 |
| 500 | 20230906 | 110500 | 1001540590 | 4935 | 4925 | 4935 | 4925 | 113 |
| 501 | 20230906 | 110400 | 1000983565 | 4935 | 4935 | 4935 | 4935 | 1 |
| 502 | 20230906 | 110300 | 1000978630 | 4935 | 4935 | 4935 | 4935 | 5 |
| 503 | 20230906 | 110200 | 1000953955 | 4920 | 4925 | 4925 | 4920 | 1660 |
| 504 | 20230906 | 110100 | 992786190 | 4935 | 4920 | 4935 | 4915 | 8993 |
| 505 | 20230906 | 110000 | 948562580 | 4920 | 4930 | 4930 | 4920 | 1496 |
| 506 | 20230906 | 105900 | 941193090 | 4935 | 4935 | 4935 | 4935 | 1 |
| 507 | 20230906 | 105800 | 941188155 | 4935 | 4930 | 4935 | 4930 | 20 |
| 508 | 20230906 | 105700 | 941089550 | 4935 | 4935 | 4935 | 4935 | 129 |
| 509 | 20230906 | 105600 | 940452935 | 4935 | 4940 | 4940 | 4935 | 434 |
| 510 | 20230906 | 105500 | 938309065 | 4940 | 4940 | 4940 | 4940 | 1666 |
| 511 | 20230906 | 105400 | 930079025 | 4940 | 4940 | 4940 | 4935 | 1591 |
| 512 | 20230906 | 105300 | 922225545 | 4945 | 4940 | 4945 | 4940 | 11 |
| 513 | 20230906 | 105200 | 922171155 | 4940 | 4945 | 4945 | 4935 | 497 |
| 514 | 20230906 | 105100 | 919715110 | 4945 | 4935 | 4945 | 4935 | 755 |
| 515 | 20230906 | 105000 | 915984135 | 4935 | 4915 | 4950 | 4915 | 5052 |
| 516 | 20230906 | 104900 | 891084780 | 4920 | 4935 | 4935 | 4910 | 2664 |
| 517 | 20230906 | 104800 | 877981505 | 4920 | 4945 | 4945 | 4905 | 9385 |
| 518 | 20230906 | 104700 | 831717755 | 4950 | 4950 | 4950 | 4950 | 579 |
| 519 | 20230906 | 104600 | 828851705 | 4950 | 4955 | 4955 | 4950 | 1478 |
| 520 | 20230906 | 104500 | 821535590 | 4950 | 4955 | 4965 | 4950 | 1922 |
| 521 | 20230906 | 104400 | 812015210 | 4955 | 4960 | 4960 | 4955 | 1785 |
| 522 | 20230906 | 104300 | 803168730 | 4955 | 4960 | 4960 | 4955 | 300 |
| 523 | 20230906 | 104200 | 801682180 | 4955 | 4960 | 4965 | 4955 | 1094 |
| 524 | 20230906 | 104100 | 796255985 | 4960 | 4960 | 4960 | 4960 | 50 |
| 525 | 20230906 | 104000 | 796007985 | 4965 | 4965 | 4965 | 4960 | 214 |
| 526 | 20230906 | 103900 | 794945905 | 4960 | 4970 | 4970 | 4960 | 2164 |
| 527 | 20230906 | 103800 | 784202935 | 4965 | 4965 | 4965 | 4965 | 0 |
| 528 | 20230906 | 103700 | 784202935 | 4965 | 4975 | 4975 | 4965 | 2006 |
| 529 | 20230906 | 103600 | 774233210 | 4975 | 4980 | 4980 | 4975 | 1116 |
| 530 | 20230906 | 103500 | 768679965 | 4985 | 4985 | 4985 | 4985 | 10 |
| 531 | 20230906 | 103400 | 768630115 | 4985 | 4985 | 4985 | 4985 | 1 |
| 532 | 20230906 | 103300 | 768625130 | 4980 | 4980 | 4980 | 4980 | 319 |
| 533 | 20230906 | 103200 | 767036510 | 4985 | 4975 | 4985 | 4975 | 238 |
| 534 | 20230906 | 103100 | 765850090 | 4985 | 4975 | 4985 | 4975 | 210 |
| 535 | 20230906 | 103000 | 764804740 | 4975 | 4980 | 4980 | 4975 | 739 |
| 536 | 20230906 | 102900 | 761127480 | 4980 | 4980 | 4980 | 4980 | 18 |
| 537 | 20230906 | 102800 | 761037840 | 4980 | 4995 | 4995 | 4980 | 1130 |
| 538 | 20230906 | 102700 | 755402040 | 4995 | 5000 | 5000 | 4995 | 384 |
| 539 | 20230906 | 102600 | 753483045 | 5000 | 5010 | 5010 | 5000 | 215 |
| 540 | 20230906 | 102500 | 752407925 | 5010 | 5010 | 5010 | 5010 | 0 |
| 541 | 20230906 | 102400 | 752407925 | 5010 | 5010 | 5010 | 5010 | 0 |
| 542 | 20230906 | 102300 | 752407925 | 5010 | 5000 | 5010 | 5000 | 295 |
| 543 | 20230906 | 102200 | 750931245 | 5000 | 5000 | 5000 | 5000 | 0 |
| 544 | 20230906 | 102100 | 750931245 | 5000 | 5000 | 5000 | 5000 | 0 |
| 545 | 20230906 | 102000 | 750931245 | 5000 | 5000 | 5000 | 5000 | 37 |
| 546 | 20230906 | 101900 | 750746245 | 5000 | 5010 | 5010 | 5000 | 111 |
| 547 | 20230906 | 101800 | 750191235 | 5010 | 5000 | 5020 | 5000 | 1258 |
| 548 | 20230906 | 101700 | 743889625 | 5020 | 4980 | 5020 | 4975 | 4311 |
| 549 | 20230906 | 101600 | 722421280 | 4980 | 4995 | 4995 | 4980 | 1188 |
| 550 | 20230906 | 101500 | 716498795 | 4995 | 5010 | 5010 | 4995 | 119 |
| 551 | 20230906 | 101400 | 715904375 | 4990 | 5000 | 5000 | 4990 | 35 |
| 552 | 20230906 | 101300 | 715729675 | 4990 | 4995 | 4995 | 4990 | 785 |
| 553 | 20230906 | 101200 | 711809010 | 4995 | 4995 | 4995 | 4995 | 10 |
| 554 | 20230906 | 101100 | 711759060 | 4995 | 4995 | 4995 | 4995 | 8 |
| 555 | 20230906 | 101000 | 711719100 | 4985 | 4995 | 4995 | 4985 | 474 |
| 556 | 20230906 | 100900 | 709355760 | 4985 | 4995 | 4995 | 4975 | 1572 |
| 557 | 20230906 | 100800 | 701522200 | 5000 | 5000 | 5000 | 5000 | 10 |
| 558 | 20230906 | 100700 | 701472200 | 5000 | 5010 | 5010 | 5000 | 11 |
| 559 | 20230906 | 100600 | 701417100 | 5010 | 5010 | 5010 | 5010 | 1 |
| 560 | 20230906 | 100500 | 701412090 | 5030 | 5030 | 5030 | 4985 | 2546 |
| 561 | 20230906 | 100400 | 688695950 | 5040 | 5010 | 5040 | 5000 | 5469 |
| 562 | 20230906 | 100300 | 661300860 | 5020 | 5020 | 5020 | 5020 | 20 |
| 563 | 20230906 | 100200 | 661200460 | 5020 | 5020 | 5020 | 5020 | 99 |
| 564 | 20230906 | 100100 | 660703480 | 5020 | 5010 | 5020 | 5010 | 898 |
| 565 | 20230906 | 100000 | 656203410 | 5020 | 5020 | 5020 | 5020 | 273 |
| 566 | 20230906 | 095900 | 654832950 | 5020 | 5020 | 5020 | 5020 | 0 |
| 567 | 20230906 | 095800 | 654832950 | 5020 | 5000 | 5020 | 4995 | 184 |
| 568 | 20230906 | 095700 | 653911250 | 4995 | 5000 | 5000 | 4995 | 36 |
| 569 | 20230906 | 095600 | 653731420 | 5000 | 5000 | 5000 | 5000 | 36 |
| 570 | 20230906 | 095500 | 653551420 | 5000 | 5000 | 5000 | 5000 | 36 |
| 571 | 20230906 | 095400 | 653371420 | 5000 | 5000 | 5000 | 4995 | 742 |
| 572 | 20230906 | 095300 | 649661515 | 5000 | 4995 | 5010 | 4995 | 1558 |
| 573 | 20230906 | 095200 | 641871685 | 4990 | 4980 | 5000 | 4980 | 1000 |
| 574 | 20230906 | 095100 | 636886835 | 4990 | 4985 | 4990 | 4975 | 599 |
| 575 | 20230906 | 095000 | 633905215 | 4985 | 4985 | 4990 | 4985 | 10 |
| 576 | 20230906 | 094900 | 633855350 | 4985 | 4985 | 4985 | 4985 | 1 |
| 577 | 20230906 | 094800 | 633850365 | 4980 | 4975 | 4980 | 4975 | 1796 |
| 578 | 20230906 | 094700 | 624906305 | 4975 | 4975 | 4975 | 4975 | 134 |
| 579 | 20230906 | 094600 | 624239655 | 4975 | 4985 | 4985 | 4975 | 716 |
| 580 | 20230906 | 094500 | 620674780 | 4985 | 4995 | 4995 | 4985 | 2 |
| 581 | 20230906 | 094400 | 620664800 | 4980 | 4995 | 5000 | 4980 | 2123 |
| 582 | 20230906 | 094300 | 610074920 | 4995 | 4970 | 5000 | 4970 | 6152 |
| 583 | 20230906 | 094200 | 579440380 | 4975 | 4990 | 4990 | 4970 | 5746 |
| 584 | 20230906 | 094100 | 550858900 | 4995 | 4995 | 4995 | 4995 | 1275 |
| 585 | 20230906 | 094000 | 544490275 | 4995 | 4995 | 5000 | 4995 | 198 |
| 586 | 20230906 | 093900 | 543501105 | 5000 | 4985 | 5010 | 4985 | 2712 |
| 587 | 20230906 | 093800 | 529959730 | 4985 | 4985 | 4990 | 4970 | 8768 |
| 588 | 20230906 | 093700 | 486351210 | 4995 | 4990 | 4995 | 4985 | 84 |
| 589 | 20230906 | 093600 | 485932430 | 4995 | 4995 | 5000 | 4990 | 181 |
| 590 | 20230906 | 093500 | 485028615 | 5000 | 5020 | 5020 | 4995 | 4241 |
| 591 | 20230906 | 093400 | 463820275 | 5020 | 5020 | 5020 | 5020 | 361 |
| 592 | 20230906 | 093300 | 462008055 | 5020 | 5030 | 5030 | 5020 | 272 |
| 593 | 20230906 | 093200 | 460642525 | 5020 | 5030 | 5030 | 5020 | 627 |
| 594 | 20230906 | 093100 | 457490015 | 5030 | 5040 | 5040 | 5030 | 13 |
| 595 | 20230906 | 093000 | 457424615 | 5040 | 5040 | 5050 | 5040 | 567 |
| 596 | 20230906 | 092900 | 454566775 | 5050 | 5050 | 5070 | 5040 | 670 |
| 597 | 20230906 | 092800 | 451179985 | 5040 | 5040 | 5040 | 5040 | 801 |
| 598 | 20230906 | 092700 | 447142945 | 5040 | 5010 | 5040 | 5010 | 613 |
| 599 | 20230906 | 092600 | 444064605 | 5010 | 5030 | 5030 | 5010 | 1273 |
| 600 | 20230906 | 092500 | 437684725 | 5030 | 5030 | 5030 | 5010 | 3275 |
| 601 | 20230906 | 092400 | 421259695 | 5030 | 5010 | 5030 | 5010 | 178 |
| 602 | 20230906 | 092300 | 420364935 | 5010 | 5040 | 5050 | 5010 | 1278 |
| 603 | 20230906 | 092200 | 413931985 | 5060 | 5050 | 5070 | 5050 | 1483 |
| 604 | 20230906 | 092100 | 406432835 | 5040 | 5010 | 5040 | 4985 | 8993 |
| 605 | 20230906 | 092000 | 361369595 | 5010 | 5020 | 5020 | 5010 | 306 |
| 606 | 20230906 | 091900 | 359834855 | 5020 | 5030 | 5030 | 5010 | 1042 |
| 607 | 20230906 | 091800 | 354601315 | 5030 | 5030 | 5040 | 5030 | 1579 |
| 608 | 20230906 | 091700 | 346658935 | 5030 | 5030 | 5040 | 5030 | 1611 |
| 609 | 20230906 | 091600 | 338555355 | 5030 | 5040 | 5040 | 5030 | 157 |
| 610 | 20230906 | 091500 | 337764385 | 5040 | 5020 | 5040 | 5020 | 544 |
| 611 | 20230906 | 091400 | 335026025 | 5020 | 5000 | 5020 | 4995 | 2946 |
| 612 | 20230906 | 091300 | 320274360 | 5000 | 5020 | 5020 | 5000 | 1702 |
| 613 | 20230906 | 091200 | 311751860 | 5020 | 5040 | 5040 | 5010 | 531 |
| 614 | 20230906 | 091100 | 309085050 | 5040 | 5050 | 5050 | 5030 | 649 |
| 615 | 20230906 | 091000 | 305816450 | 5040 | 5030 | 5050 | 5030 | 442 |
| 616 | 20230906 | 090900 | 303587640 | 5040 | 5040 | 5040 | 5030 | 1115 |
| 617 | 20230906 | 090800 | 297968100 | 5040 | 4980 | 5040 | 4970 | 6422 |
| 618 | 20230906 | 090700 | 265900420 | 4980 | 5000 | 5010 | 4965 | 4394 |
| 619 | 20230906 | 090600 | 244020490 | 5000 | 5020 | 5020 | 5000 | 921 |
| 620 | 20230906 | 090500 | 239402320 | 5030 | 5080 | 5090 | 5020 | 2261 |
| 621 | 20230906 | 090400 | 227994980 | 5060 | 5030 | 5090 | 5030 | 5913 |
| 622 | 20230906 | 090300 | 198065840 | 5040 | 4975 | 5060 | 4975 | 10832 |
| 623 | 20230906 | 090200 | 143773065 | 4980 | 4985 | 4995 | 4955 | 7035 |
| 624 | 20230906 | 090100 | 108816085 | 4985 | 5020 | 5020 | 4965 | 7123 |
| 625 | 20230906 | 090000 | 73330990 | 5020 | 5020 | 5030 | 5000 | 13711 |