31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 192100 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 37545 |
| 3 | 20230906 | 192000 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 4 | 20230906 | 191900 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 5 | 20230906 | 191800 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 6 | 20230906 | 191700 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 7 | 20230906 | 191600 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 8 | 20230906 | 191500 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 9 | 20230906 | 191400 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 10 | 20230906 | 191300 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 11 | 20230906 | 191200 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 12 | 20230906 | 191100 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 13 | 20230906 | 191000 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 14 | 20230906 | 190900 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 15 | 20230906 | 190800 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 16 | 20230906 | 190700 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 17 | 20230906 | 190600 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 18 | 20230906 | 190500 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 19 | 20230906 | 190400 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 20 | 20230906 | 190300 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 21 | 20230906 | 190200 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 22 | 20230906 | 190100 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 23 | 20230906 | 190000 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 24 | 20230906 | 185900 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 25 | 20230906 | 185800 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 26 | 20230906 | 185700 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 27 | 20230906 | 185600 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 28 | 20230906 | 185500 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 29 | 20230906 | 185400 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 30 | 20230906 | 185300 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 31 | 20230906 | 185200 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 32 | 20230906 | 185100 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 37545 |
| 33 | 20230906 | 185000 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 34 | 20230906 | 184900 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 35 | 20230906 | 184800 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 36 | 20230906 | 184700 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 37 | 20230906 | 184600 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 38 | 20230906 | 184500 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 39 | 20230906 | 184400 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 40 | 20230906 | 184300 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 41 | 20230906 | 184200 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 42 | 20230906 | 184100 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 43 | 20230906 | 184000 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 44 | 20230906 | 183900 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 45 | 20230906 | 183800 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 46 | 20230906 | 183700 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 47 | 20230906 | 183600 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 48 | 20230906 | 183500 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 49 | 20230906 | 183400 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 50 | 20230906 | 183300 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 51 | 20230906 | 183200 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 52 | 20230906 | 183100 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 53 | 20230906 | 183000 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 54 | 20230906 | 182900 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 55 | 20230906 | 182800 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 56 | 20230906 | 182700 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 57 | 20230906 | 182600 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 58 | 20230906 | 182500 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 59 | 20230906 | 182400 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 60 | 20230906 | 182300 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 61 | 20230906 | 182200 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 62 | 20230906 | 182100 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 37545 |
| 63 | 20230906 | 182000 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 64 | 20230906 | 181900 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 65 | 20230906 | 181800 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 66 | 20230906 | 181700 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 67 | 20230906 | 181600 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 68 | 20230906 | 181500 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 69 | 20230906 | 181400 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 70 | 20230906 | 181300 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 71 | 20230906 | 181200 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 72 | 20230906 | 181100 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 73 | 20230906 | 181000 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 74 | 20230906 | 180900 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 75 | 20230906 | 180800 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 76 | 20230906 | 180700 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 77 | 20230906 | 180600 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 78 | 20230906 | 180500 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 79 | 20230906 | 180400 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 80 | 20230906 | 180300 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 81 | 20230906 | 180200 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 82 | 20230906 | 180100 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 83 | 20230906 | 180000 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 84 | 20230906 | 175900 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 85 | 20230906 | 175800 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 86 | 20230906 | 175700 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 87 | 20230906 | 175600 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 88 | 20230906 | 175500 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 89 | 20230906 | 175400 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 90 | 20230906 | 175300 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 91 | 20230906 | 175200 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 92 | 20230906 | 175100 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 37545 |
| 93 | 20230906 | 175000 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 94 | 20230906 | 174900 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 95 | 20230906 | 174800 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 96 | 20230906 | 174700 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 97 | 20230906 | 174600 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 98 | 20230906 | 174500 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 99 | 20230906 | 174400 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 100 | 20230906 | 174300 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 101 | 20230906 | 174200 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 102 | 20230906 | 174100 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 103 | 20230906 | 174000 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 104 | 20230906 | 173900 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 105 | 20230906 | 173800 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 106 | 20230906 | 173700 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 107 | 20230906 | 173600 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 108 | 20230906 | 173500 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 109 | 20230906 | 173400 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 110 | 20230906 | 173300 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 111 | 20230906 | 173200 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 112 | 20230906 | 173100 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 113 | 20230906 | 173000 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 114 | 20230906 | 172900 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 115 | 20230906 | 172800 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 116 | 20230906 | 172700 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 117 | 20230906 | 172600 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 118 | 20230906 | 172500 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 119 | 20230906 | 172400 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 120 | 20230906 | 172300 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 121 | 20230906 | 172200 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 122 | 20230906 | 172100 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 37545 |
| 123 | 20230906 | 172000 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 124 | 20230906 | 171900 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 125 | 20230906 | 171800 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 126 | 20230906 | 171700 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 127 | 20230906 | 171600 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 128 | 20230906 | 171500 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 129 | 20230906 | 171400 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 130 | 20230906 | 171300 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 131 | 20230906 | 171200 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 132 | 20230906 | 171100 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 133 | 20230906 | 171000 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 134 | 20230906 | 170900 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 135 | 20230906 | 170800 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 136 | 20230906 | 170700 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 137 | 20230906 | 170600 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 138 | 20230906 | 170500 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 139 | 20230906 | 170400 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 140 | 20230906 | 170300 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 141 | 20230906 | 170200 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 142 | 20230906 | 170100 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 143 | 20230906 | 170000 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 144 | 20230906 | 165900 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 145 | 20230906 | 165800 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 146 | 20230906 | 165700 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 147 | 20230906 | 165600 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 148 | 20230906 | 165500 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 149 | 20230906 | 165400 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 150 | 20230906 | 165300 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 151 | 20230906 | 165200 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 152 | 20230906 | 165100 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 37545 |
| 153 | 20230906 | 165000 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 154 | 20230906 | 164900 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 155 | 20230906 | 164800 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 156 | 20230906 | 164700 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 157 | 20230906 | 164600 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 158 | 20230906 | 164500 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 159 | 20230906 | 164400 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 160 | 20230906 | 164300 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 161 | 20230906 | 164200 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 162 | 20230906 | 164100 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 163 | 20230906 | 164000 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 164 | 20230906 | 163900 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 165 | 20230906 | 163800 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 166 | 20230906 | 163700 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 167 | 20230906 | 163600 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 168 | 20230906 | 163500 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 169 | 20230906 | 163400 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 170 | 20230906 | 163300 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 171 | 20230906 | 163200 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 172 | 20230906 | 163100 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 173 | 20230906 | 163000 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 174 | 20230906 | 162900 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 175 | 20230906 | 162800 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 176 | 20230906 | 162700 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 177 | 20230906 | 162600 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 178 | 20230906 | 162500 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 179 | 20230906 | 162400 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 180 | 20230906 | 162300 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 181 | 20230906 | 162200 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 182 | 20230906 | 162100 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 37545 |
| 183 | 20230906 | 162000 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 184 | 20230906 | 161900 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 185 | 20230906 | 161800 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 186 | 20230906 | 161700 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 187 | 20230906 | 161600 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 188 | 20230906 | 161500 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 189 | 20230906 | 161400 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 190 | 20230906 | 161300 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 191 | 20230906 | 161200 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 192 | 20230906 | 161100 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 193 | 20230906 | 161000 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 194 | 20230906 | 160900 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 195 | 20230906 | 160800 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 196 | 20230906 | 160700 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 197 | 20230906 | 160600 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 198 | 20230906 | 160500 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 199 | 20230906 | 160400 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 200 | 20230906 | 160300 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 201 | 20230906 | 160200 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 202 | 20230906 | 160100 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 203 | 20230906 | 160000 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 204 | 20230906 | 155900 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 205 | 20230906 | 155800 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 206 | 20230906 | 155700 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 207 | 20230906 | 155600 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 208 | 20230906 | 155500 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 209 | 20230906 | 155400 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 210 | 20230906 | 155300 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 211 | 20230906 | 155200 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 212 | 20230906 | 155100 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 37545 |
| 213 | 20230906 | 155000 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 214 | 20230906 | 154900 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 215 | 20230906 | 154800 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 216 | 20230906 | 154700 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 217 | 20230906 | 154600 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 218 | 20230906 | 154500 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 219 | 20230906 | 154400 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 220 | 20230906 | 154300 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 221 | 20230906 | 154200 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 222 | 20230906 | 154100 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 223 | 20230906 | 154000 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 224 | 20230906 | 153900 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 225 | 20230906 | 153800 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 226 | 20230906 | 153700 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 227 | 20230906 | 153600 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 228 | 20230906 | 153500 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 229 | 20230906 | 153400 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 230 | 20230906 | 153300 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 231 | 20230906 | 153200 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 232 | 20230906 | 153100 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 0 |
| 233 | 20230906 | 153000 | 5274443170 | 5890 | 5890 | 5890 | 5890 | 37545 |
| 234 | 20230906 | 152900 | 5053303120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 235 | 20230906 | 152800 | 5053303120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 236 | 20230906 | 152700 | 5053303120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 237 | 20230906 | 152600 | 5053303120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 238 | 20230906 | 152500 | 5053303120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 239 | 20230906 | 152400 | 5053303120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 240 | 20230906 | 152300 | 5053303120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 241 | 20230906 | 152200 | 5053303120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 242 | 20230906 | 152100 | 5053303120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 243 | 20230906 | 152000 | 5053303120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 244 | 20230906 | 151900 | 5053303120 | 5880 | 5890 | 5900 | 5870 | 14096 |
| 245 | 20230906 | 151800 | 4970337100 | 5890 | 5860 | 5890 | 5850 | 13077 |
| 246 | 20230906 | 151700 | 4893501180 | 5860 | 5850 | 5860 | 5840 | 6931 |
| 247 | 20230906 | 151600 | 4852953540 | 5840 | 5850 | 5860 | 5840 | 6832 |
| 248 | 20230906 | 151500 | 4812985480 | 5860 | 5870 | 5870 | 5850 | 12872 |
| 249 | 20230906 | 151400 | 4737515210 | 5860 | 5840 | 5870 | 5830 | 23927 |
| 250 | 20230906 | 151300 | 4597463610 | 5830 | 5830 | 5840 | 5830 | 3347 |
| 251 | 20230906 | 151200 | 4577936410 | 5820 | 5830 | 5830 | 5820 | 5595 |
| 252 | 20230906 | 151100 | 4545319640 | 5830 | 5820 | 5830 | 5810 | 4068 |
| 253 | 20230906 | 151000 | 4521647060 | 5820 | 5810 | 5820 | 5810 | 991 |
| 254 | 20230906 | 150900 | 4515879950 | 5820 | 5820 | 5820 | 5810 | 1174 |
| 255 | 20230906 | 150800 | 4509048160 | 5820 | 5810 | 5820 | 5810 | 1542 |
| 256 | 20230906 | 150700 | 4500076430 | 5810 | 5810 | 5820 | 5810 | 3939 |
| 257 | 20230906 | 150600 | 4477178200 | 5810 | 5810 | 5810 | 5800 | 1968 |
| 258 | 20230906 | 150500 | 4465746820 | 5810 | 5820 | 5820 | 5810 | 4859 |
| 259 | 20230906 | 150400 | 4437512350 | 5810 | 5800 | 5820 | 5800 | 813 |
| 260 | 20230906 | 150300 | 4432783800 | 5810 | 5810 | 5810 | 5810 | 769 |
| 261 | 20230906 | 150200 | 4428315910 | 5810 | 5810 | 5810 | 5810 | 2163 |
| 262 | 20230906 | 150100 | 4415748880 | 5810 | 5820 | 5820 | 5810 | 4600 |
| 263 | 20230906 | 150000 | 4389022750 | 5820 | 5820 | 5820 | 5810 | 64 |
| 264 | 20230906 | 145900 | 4388650770 | 5820 | 5810 | 5820 | 5810 | 721 |
| 265 | 20230906 | 145800 | 4384461540 | 5810 | 5810 | 5810 | 5800 | 4020 |
| 266 | 20230906 | 145700 | 4361132110 | 5810 | 5810 | 5820 | 5800 | 7628 |
| 267 | 20230906 | 145600 | 4316813960 | 5820 | 5830 | 5830 | 5810 | 4845 |
| 268 | 20230906 | 145500 | 4288619060 | 5830 | 5830 | 5830 | 5820 | 228 |
| 269 | 20230906 | 145400 | 4287289910 | 5830 | 5820 | 5830 | 5820 | 3445 |
| 270 | 20230906 | 145300 | 4267238270 | 5830 | 5830 | 5830 | 5820 | 1363 |
| 271 | 20230906 | 145200 | 4259296500 | 5830 | 5820 | 5840 | 5820 | 2101 |
| 272 | 20230906 | 145100 | 4247049480 | 5830 | 5830 | 5830 | 5820 | 1518 |
| 273 | 20230906 | 145000 | 4238203910 | 5840 | 5810 | 5840 | 5810 | 3300 |
| 274 | 20230906 | 144900 | 4218974430 | 5820 | 5810 | 5820 | 5810 | 2875 |
| 275 | 20230906 | 144800 | 4202252210 | 5810 | 5820 | 5820 | 5810 | 2544 |
| 276 | 20230906 | 144700 | 4187457320 | 5820 | 5830 | 5830 | 5810 | 4269 |
| 277 | 20230906 | 144600 | 4162611420 | 5830 | 5820 | 5830 | 5810 | 7297 |
| 278 | 20230906 | 144500 | 4120143410 | 5830 | 5830 | 5830 | 5820 | 3212 |
| 279 | 20230906 | 144400 | 4101448880 | 5830 | 5830 | 5830 | 5820 | 2200 |
| 280 | 20230906 | 144300 | 4088634750 | 5830 | 5820 | 5840 | 5820 | 5223 |
| 281 | 20230906 | 144200 | 4058184750 | 5820 | 5830 | 5830 | 5820 | 361 |
| 282 | 20230906 | 144100 | 4056081720 | 5820 | 5830 | 5830 | 5820 | 1203 |
| 283 | 20230906 | 144000 | 4049075460 | 5830 | 5830 | 5830 | 5820 | 2350 |
| 284 | 20230906 | 143900 | 4035375050 | 5830 | 5830 | 5840 | 5820 | 2499 |
| 285 | 20230906 | 143800 | 4020811400 | 5830 | 5840 | 5850 | 5830 | 5777 |
| 286 | 20230906 | 143700 | 3987080710 | 5840 | 5850 | 5850 | 5840 | 5675 |
| 287 | 20230906 | 143600 | 3953882850 | 5850 | 5850 | 5850 | 5840 | 6671 |
| 288 | 20230906 | 143500 | 3914860550 | 5850 | 5830 | 5850 | 5820 | 17316 |
| 289 | 20230906 | 143400 | 3813745150 | 5830 | 5820 | 5830 | 5820 | 2426 |
| 290 | 20230906 | 143300 | 3799609070 | 5830 | 5820 | 5830 | 5810 | 4502 |
| 291 | 20230906 | 143200 | 3773404570 | 5810 | 5820 | 5830 | 5810 | 1598 |
| 292 | 20230906 | 143100 | 3764108920 | 5830 | 5820 | 5830 | 5820 | 3029 |
| 293 | 20230906 | 143000 | 3746473800 | 5830 | 5820 | 5830 | 5810 | 9847 |
| 294 | 20230906 | 142900 | 3689162120 | 5830 | 5810 | 5830 | 5810 | 5619 |
| 295 | 20230906 | 142800 | 3656460560 | 5820 | 5810 | 5820 | 5810 | 777 |
| 296 | 20230906 | 142700 | 3651938510 | 5810 | 5810 | 5820 | 5800 | 1581 |
| 297 | 20230906 | 142600 | 3642741970 | 5820 | 5810 | 5820 | 5800 | 1485 |
| 298 | 20230906 | 142500 | 3634119960 | 5820 | 5820 | 5820 | 5800 | 1048 |
| 299 | 20230906 | 142400 | 3628026780 | 5820 | 5810 | 5820 | 5800 | 4026 |
| 300 | 20230906 | 142300 | 3604630490 | 5810 | 5800 | 5810 | 5790 | 1849 |
| 301 | 20230906 | 142200 | 3593908160 | 5800 | 5800 | 5810 | 5800 | 1696 |
| 302 | 20230906 | 142100 | 3584065540 | 5800 | 5790 | 5810 | 5790 | 2070 |
| 303 | 20230906 | 142000 | 3572059600 | 5790 | 5790 | 5790 | 5790 | 85 |
| 304 | 20230906 | 141900 | 3571567450 | 5800 | 5800 | 5800 | 5790 | 1209 |
| 305 | 20230906 | 141800 | 3564558570 | 5800 | 5800 | 5800 | 5800 | 2382 |
| 306 | 20230906 | 141700 | 3550742970 | 5800 | 5800 | 5810 | 5800 | 1038 |
| 307 | 20230906 | 141600 | 3544722520 | 5800 | 5800 | 5810 | 5800 | 3992 |
| 308 | 20230906 | 141500 | 3521568900 | 5810 | 5800 | 5810 | 5800 | 654 |
| 309 | 20230906 | 141400 | 3517769690 | 5810 | 5810 | 5810 | 5800 | 455 |
| 310 | 20230906 | 141300 | 3515128740 | 5800 | 5810 | 5810 | 5800 | 1126 |
| 311 | 20230906 | 141200 | 3508589950 | 5820 | 5810 | 5820 | 5810 | 2012 |
| 312 | 20230906 | 141100 | 3496899660 | 5810 | 5790 | 5810 | 5790 | 3471 |
| 313 | 20230906 | 141000 | 3476766320 | 5790 | 5800 | 5800 | 5790 | 1461 |
| 314 | 20230906 | 140900 | 3468301400 | 5800 | 5790 | 5800 | 5790 | 695 |
| 315 | 20230906 | 140800 | 3464273860 | 5800 | 5800 | 5800 | 5790 | 805 |
| 316 | 20230906 | 140700 | 3459605050 | 5790 | 5800 | 5800 | 5790 | 2565 |
| 317 | 20230906 | 140600 | 3444734800 | 5800 | 5800 | 5800 | 5790 | 619 |
| 318 | 20230906 | 140500 | 3441144680 | 5800 | 5800 | 5800 | 5790 | 887 |
| 319 | 20230906 | 140400 | 3436001930 | 5800 | 5800 | 5800 | 5790 | 853 |
| 320 | 20230906 | 140300 | 3431058550 | 5800 | 5790 | 5800 | 5790 | 263 |
| 321 | 20230906 | 140200 | 3429535650 | 5800 | 5790 | 5800 | 5790 | 70 |
| 322 | 20230906 | 140100 | 3429129830 | 5790 | 5800 | 5800 | 5790 | 2125 |
| 323 | 20230906 | 140000 | 3416823640 | 5790 | 5790 | 5800 | 5790 | 236 |
| 324 | 20230906 | 135900 | 3415456680 | 5800 | 5790 | 5800 | 5790 | 878 |
| 325 | 20230906 | 135800 | 3410372510 | 5790 | 5790 | 5800 | 5790 | 592 |
| 326 | 20230906 | 135700 | 3406944820 | 5800 | 5790 | 5800 | 5780 | 984 |
| 327 | 20230906 | 135600 | 3401239040 | 5790 | 5780 | 5790 | 5780 | 411 |
| 328 | 20230906 | 135500 | 3398859550 | 5780 | 5780 | 5790 | 5780 | 2013 |
| 329 | 20230906 | 135400 | 3387209240 | 5780 | 5790 | 5790 | 5780 | 8523 |
| 330 | 20230906 | 135300 | 3337931770 | 5790 | 5790 | 5800 | 5790 | 758 |
| 331 | 20230906 | 135200 | 3333542610 | 5790 | 5810 | 5810 | 5790 | 592 |
| 332 | 20230906 | 135100 | 3330113170 | 5790 | 5790 | 5810 | 5790 | 3913 |
| 333 | 20230906 | 135000 | 3307435360 | 5800 | 5800 | 5810 | 5790 | 1423 |
| 334 | 20230906 | 134900 | 3299179160 | 5800 | 5800 | 5800 | 5790 | 1043 |
| 335 | 20230906 | 134800 | 3293132510 | 5800 | 5800 | 5800 | 5790 | 1185 |
| 336 | 20230906 | 134700 | 3286262900 | 5800 | 5800 | 5810 | 5790 | 721 |
| 337 | 20230906 | 134600 | 3282079070 | 5790 | 5800 | 5800 | 5790 | 684 |
| 338 | 20230906 | 134500 | 3278113000 | 5790 | 5800 | 5810 | 5790 | 2551 |
| 339 | 20230906 | 134400 | 3263319480 | 5810 | 5800 | 5820 | 5800 | 1836 |
| 340 | 20230906 | 134300 | 3252646190 | 5810 | 5810 | 5810 | 5800 | 2351 |
| 341 | 20230906 | 134200 | 3238989560 | 5800 | 5810 | 5820 | 5800 | 2247 |
| 342 | 20230906 | 134100 | 3225938900 | 5810 | 5800 | 5820 | 5800 | 2131 |
| 343 | 20230906 | 134000 | 3213558090 | 5800 | 5810 | 5810 | 5800 | 2613 |
| 344 | 20230906 | 133900 | 3198382770 | 5810 | 5810 | 5820 | 5800 | 5517 |
| 345 | 20230906 | 133800 | 3166329300 | 5810 | 5810 | 5810 | 5790 | 755 |
| 346 | 20230906 | 133700 | 3161945100 | 5810 | 5800 | 5810 | 5790 | 791 |
| 347 | 20230906 | 133600 | 3157352980 | 5790 | 5810 | 5810 | 5790 | 2003 |
| 348 | 20230906 | 133500 | 3145736470 | 5800 | 5800 | 5800 | 5790 | 3634 |
| 349 | 20230906 | 133400 | 3124659480 | 5800 | 5780 | 5800 | 5780 | 200 |
| 350 | 20230906 | 133300 | 3123501580 | 5780 | 5790 | 5800 | 5780 | 2388 |
| 351 | 20230906 | 133200 | 3109678690 | 5800 | 5780 | 5800 | 5780 | 1672 |
| 352 | 20230906 | 133100 | 3099987240 | 5800 | 5800 | 5800 | 5780 | 1426 |
| 353 | 20230906 | 133000 | 3091735440 | 5780 | 5790 | 5800 | 5780 | 796 |
| 354 | 20230906 | 132900 | 3087128040 | 5790 | 5790 | 5790 | 5780 | 731 |
| 355 | 20230906 | 132800 | 3082897490 | 5780 | 5780 | 5790 | 5780 | 765 |
| 356 | 20230906 | 132700 | 3078468330 | 5780 | 5780 | 5790 | 5780 | 1608 |
| 357 | 20230906 | 132600 | 3069169370 | 5780 | 5780 | 5790 | 5780 | 768 |
| 358 | 20230906 | 132500 | 3064725170 | 5790 | 5790 | 5790 | 5780 | 959 |
| 359 | 20230906 | 132400 | 3059174540 | 5780 | 5780 | 5790 | 5780 | 1018 |
| 360 | 20230906 | 132300 | 3053285230 | 5780 | 5780 | 5790 | 5780 | 781 |
| 361 | 20230906 | 132200 | 3048770500 | 5800 | 5800 | 5800 | 5780 | 1046 |
| 362 | 20230906 | 132100 | 3042709790 | 5800 | 5800 | 5800 | 5790 | 877 |
| 363 | 20230906 | 132000 | 3037627410 | 5800 | 5780 | 5800 | 5780 | 1227 |
| 364 | 20230906 | 131900 | 3030528270 | 5790 | 5790 | 5790 | 5780 | 229 |
| 365 | 20230906 | 131800 | 3029202500 | 5780 | 5780 | 5790 | 5780 | 492 |
| 366 | 20230906 | 131700 | 3026356710 | 5790 | 5770 | 5790 | 5770 | 2391 |
| 367 | 20230906 | 131600 | 3012520000 | 5770 | 5780 | 5780 | 5770 | 620 |
| 368 | 20230906 | 131500 | 3008937530 | 5780 | 5780 | 5790 | 5780 | 317 |
| 369 | 20230906 | 131400 | 3007105250 | 5780 | 5780 | 5790 | 5770 | 1623 |
| 370 | 20230906 | 131300 | 2997721350 | 5790 | 5770 | 5790 | 5770 | 977 |
| 371 | 20230906 | 131200 | 2992071720 | 5770 | 5780 | 5790 | 5770 | 784 |
| 372 | 20230906 | 131100 | 2987541160 | 5780 | 5770 | 5780 | 5770 | 2294 |
| 373 | 20230906 | 131000 | 2974299050 | 5780 | 5770 | 5780 | 5770 | 1097 |
| 374 | 20230906 | 130900 | 2967961510 | 5780 | 5770 | 5790 | 5770 | 319 |
| 375 | 20230906 | 130800 | 2966117810 | 5770 | 5780 | 5790 | 5770 | 1253 |
| 376 | 20230906 | 130700 | 2958880210 | 5770 | 5770 | 5790 | 5770 | 2441 |
| 377 | 20230906 | 130600 | 2944772230 | 5780 | 5790 | 5790 | 5770 | 1834 |
| 378 | 20230906 | 130500 | 2934167220 | 5780 | 5790 | 5790 | 5780 | 1022 |
| 379 | 20230906 | 130400 | 2928255820 | 5790 | 5790 | 5790 | 5780 | 1316 |
| 380 | 20230906 | 130300 | 2920641560 | 5790 | 5790 | 5790 | 5780 | 383 |
| 381 | 20230906 | 130200 | 2918425770 | 5780 | 5790 | 5790 | 5780 | 702 |
| 382 | 20230906 | 130100 | 2914367930 | 5790 | 5790 | 5790 | 5780 | 273 |
| 383 | 20230906 | 130000 | 2912788220 | 5790 | 5790 | 5790 | 5780 | 967 |
| 384 | 20230906 | 125900 | 2907195700 | 5790 | 5780 | 5790 | 5770 | 2692 |
| 385 | 20230906 | 125800 | 2891640080 | 5780 | 5780 | 5780 | 5770 | 882 |
| 386 | 20230906 | 125700 | 2886549110 | 5780 | 5780 | 5780 | 5780 | 111 |
| 387 | 20230906 | 125600 | 2885907530 | 5780 | 5780 | 5790 | 5770 | 2269 |
| 388 | 20230906 | 125500 | 2872788660 | 5780 | 5780 | 5780 | 5780 | 1903 |
| 389 | 20230906 | 125400 | 2861789320 | 5770 | 5770 | 5790 | 5770 | 818 |
| 390 | 20230906 | 125300 | 2857063240 | 5770 | 5780 | 5790 | 5770 | 3117 |
| 391 | 20230906 | 125200 | 2839050820 | 5790 | 5780 | 5790 | 5780 | 408 |
| 392 | 20230906 | 125100 | 2836689860 | 5790 | 5780 | 5790 | 5780 | 5725 |
| 393 | 20230906 | 125000 | 2803599130 | 5780 | 5790 | 5790 | 5780 | 722 |
| 394 | 20230906 | 124900 | 2799424840 | 5790 | 5780 | 5790 | 5770 | 4239 |
| 395 | 20230906 | 124800 | 2774924050 | 5780 | 5780 | 5780 | 5780 | 25 |
| 396 | 20230906 | 124700 | 2774779550 | 5780 | 5770 | 5780 | 5770 | 1641 |
| 397 | 20230906 | 124600 | 2765305330 | 5760 | 5750 | 5760 | 5750 | 2149 |
| 398 | 20230906 | 124500 | 2752930340 | 5750 | 5760 | 5760 | 5750 | 229 |
| 399 | 20230906 | 124400 | 2751613450 | 5760 | 5750 | 5760 | 5750 | 1196 |
| 400 | 20230906 | 124300 | 2744736340 | 5750 | 5760 | 5760 | 5750 | 189 |
| 401 | 20230906 | 124200 | 2743649500 | 5750 | 5750 | 5760 | 5750 | 1176 |
| 402 | 20230906 | 124100 | 2736885480 | 5750 | 5750 | 5760 | 5750 | 1171 |
| 403 | 20230906 | 124000 | 2730152180 | 5760 | 5750 | 5760 | 5750 | 192 |
| 404 | 20230906 | 123900 | 2729048070 | 5760 | 5750 | 5760 | 5750 | 399 |
| 405 | 20230906 | 123800 | 2726753770 | 5760 | 5760 | 5760 | 5750 | 5345 |
| 406 | 20230906 | 123700 | 2695968330 | 5760 | 5760 | 5770 | 5760 | 637 |
| 407 | 20230906 | 123600 | 2692296600 | 5770 | 5770 | 5780 | 5760 | 4599 |
| 408 | 20230906 | 123500 | 2665761350 | 5770 | 5780 | 5790 | 5770 | 3825 |
| 409 | 20230906 | 123400 | 2643654840 | 5770 | 5790 | 5790 | 5770 | 1564 |
| 410 | 20230906 | 123300 | 2634616680 | 5780 | 5770 | 5780 | 5760 | 2559 |
| 411 | 20230906 | 123200 | 2619833950 | 5780 | 5770 | 5780 | 5770 | 228 |
| 412 | 20230906 | 123100 | 2618518240 | 5770 | 5780 | 5780 | 5770 | 2368 |
| 413 | 20230906 | 123000 | 2604848540 | 5770 | 5760 | 5770 | 5760 | 3451 |
| 414 | 20230906 | 122900 | 2584937270 | 5760 | 5770 | 5770 | 5760 | 379 |
| 415 | 20230906 | 122800 | 2582752230 | 5760 | 5760 | 5770 | 5760 | 557 |
| 416 | 20230906 | 122700 | 2579542560 | 5770 | 5770 | 5770 | 5760 | 196 |
| 417 | 20230906 | 122600 | 2578413450 | 5770 | 5770 | 5780 | 5760 | 3891 |
| 418 | 20230906 | 122500 | 2555995280 | 5780 | 5760 | 5780 | 5760 | 1002 |
| 419 | 20230906 | 122400 | 2550215970 | 5760 | 5750 | 5760 | 5750 | 4938 |
| 420 | 20230906 | 122300 | 2521781260 | 5750 | 5760 | 5760 | 5750 | 3200 |
| 421 | 20230906 | 122200 | 2503379310 | 5750 | 5740 | 5750 | 5730 | 6902 |
| 422 | 20230906 | 122100 | 2463725580 | 5740 | 5740 | 5750 | 5740 | 1356 |
| 423 | 20230906 | 122000 | 2455939220 | 5740 | 5740 | 5740 | 5730 | 1378 |
| 424 | 20230906 | 121900 | 2448031300 | 5730 | 5740 | 5740 | 5730 | 872 |
| 425 | 20230906 | 121800 | 2443026210 | 5740 | 5740 | 5740 | 5730 | 797 |
| 426 | 20230906 | 121700 | 2438453230 | 5740 | 5730 | 5740 | 5730 | 1378 |
| 427 | 20230906 | 121600 | 2430556290 | 5720 | 5730 | 5730 | 5720 | 1554 |
| 428 | 20230906 | 121500 | 2421653780 | 5720 | 5720 | 5730 | 5720 | 185 |
| 429 | 20230906 | 121400 | 2420595540 | 5730 | 5730 | 5730 | 5730 | 7 |
| 430 | 20230906 | 121300 | 2420555430 | 5720 | 5720 | 5730 | 5720 | 1178 |
| 431 | 20230906 | 121200 | 2413817260 | 5740 | 5730 | 5740 | 5730 | 521 |
| 432 | 20230906 | 121100 | 2410831830 | 5730 | 5720 | 5730 | 5720 | 707 |
| 433 | 20230906 | 121000 | 2406783900 | 5730 | 5730 | 5730 | 5720 | 53 |
| 434 | 20230906 | 120900 | 2406480380 | 5730 | 5740 | 5740 | 5720 | 407 |
| 435 | 20230906 | 120800 | 2404152240 | 5740 | 5710 | 5740 | 5710 | 1421 |
| 436 | 20230906 | 120700 | 2396024090 | 5720 | 5710 | 5720 | 5710 | 3474 |
| 437 | 20230906 | 120600 | 2376187380 | 5700 | 5700 | 5700 | 5700 | 88 |
| 438 | 20230906 | 120500 | 2375685780 | 5700 | 5700 | 5700 | 5700 | 353 |
| 439 | 20230906 | 120400 | 2373673680 | 5700 | 5710 | 5710 | 5700 | 777 |
| 440 | 20230906 | 120300 | 2369243210 | 5700 | 5710 | 5710 | 5700 | 6104 |
| 441 | 20230906 | 120200 | 2334395040 | 5720 | 5710 | 5720 | 5710 | 235 |
| 442 | 20230906 | 120100 | 2333052610 | 5720 | 5710 | 5720 | 5710 | 1558 |
| 443 | 20230906 | 120000 | 2324145920 | 5710 | 5720 | 5720 | 5710 | 189 |
| 444 | 20230906 | 115900 | 2323066620 | 5710 | 5720 | 5720 | 5710 | 613 |
| 445 | 20230906 | 115800 | 2319565260 | 5720 | 5710 | 5720 | 5710 | 1106 |
| 446 | 20230906 | 115700 | 2313249940 | 5700 | 5700 | 5700 | 5700 | 13 |
| 447 | 20230906 | 115600 | 2313175840 | 5710 | 5710 | 5710 | 5710 | 5 |
| 448 | 20230906 | 115500 | 2313147290 | 5710 | 5700 | 5710 | 5700 | 150 |
| 449 | 20230906 | 115400 | 2312292240 | 5700 | 5700 | 5700 | 5700 | 2022 |
| 450 | 20230906 | 115300 | 2300766840 | 5700 | 5710 | 5710 | 5700 | 43 |
| 451 | 20230906 | 115200 | 2300521730 | 5710 | 5710 | 5710 | 5710 | 1 |
| 452 | 20230906 | 115100 | 2300516020 | 5700 | 5700 | 5700 | 5700 | 21 |
| 453 | 20230906 | 115000 | 2300396320 | 5710 | 5710 | 5710 | 5710 | 164 |
| 454 | 20230906 | 114900 | 2299459880 | 5710 | 5700 | 5710 | 5690 | 1032 |
| 455 | 20230906 | 114800 | 2293578870 | 5700 | 5700 | 5700 | 5700 | 30 |
| 456 | 20230906 | 114700 | 2293407870 | 5710 | 5710 | 5710 | 5700 | 1219 |
| 457 | 20230906 | 114600 | 2286450840 | 5700 | 5700 | 5700 | 5700 | 0 |
| 458 | 20230906 | 114500 | 2286450840 | 5700 | 5700 | 5700 | 5700 | 6 |
| 459 | 20230906 | 114400 | 2286416640 | 5710 | 5700 | 5710 | 5700 | 1144 |
| 460 | 20230906 | 114300 | 2279895830 | 5700 | 5700 | 5700 | 5700 | 58 |
| 461 | 20230906 | 114200 | 2279565230 | 5700 | 5700 | 5700 | 5690 | 125 |
| 462 | 20230906 | 114100 | 2278852840 | 5690 | 5690 | 5690 | 5690 | 58 |
| 463 | 20230906 | 114000 | 2278522820 | 5690 | 5690 | 5690 | 5690 | 10 |
| 464 | 20230906 | 113900 | 2278465920 | 5690 | 5700 | 5700 | 5690 | 824 |
| 465 | 20230906 | 113800 | 2273777340 | 5690 | 5690 | 5700 | 5690 | 1709 |
| 466 | 20230906 | 113700 | 2264053110 | 5690 | 5690 | 5690 | 5690 | 117 |
| 467 | 20230906 | 113600 | 2263387380 | 5680 | 5700 | 5700 | 5680 | 1232 |
| 468 | 20230906 | 113500 | 2256369250 | 5700 | 5710 | 5710 | 5700 | 108 |
| 469 | 20230906 | 113400 | 2255752580 | 5710 | 5710 | 5710 | 5710 | 1 |
| 470 | 20230906 | 113300 | 2255746870 | 5700 | 5700 | 5700 | 5690 | 2918 |
| 471 | 20230906 | 113200 | 2239133100 | 5700 | 5700 | 5700 | 5700 | 502 |
| 472 | 20230906 | 113100 | 2236271700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 473 | 20230906 | 113000 | 2236271700 | 5710 | 5700 | 5710 | 5700 | 40 |
| 474 | 20230906 | 112900 | 2236043600 | 5700 | 5710 | 5710 | 5700 | 9 |
| 475 | 20230906 | 112800 | 2235992220 | 5700 | 5700 | 5700 | 5700 | 202 |
| 476 | 20230906 | 112700 | 2234840820 | 5690 | 5700 | 5700 | 5690 | 3219 |
| 477 | 20230906 | 112600 | 2216522860 | 5690 | 5700 | 5700 | 5690 | 2355 |
| 478 | 20230906 | 112500 | 2203109370 | 5710 | 5710 | 5710 | 5710 | 0 |
| 479 | 20230906 | 112400 | 2203109370 | 5710 | 5710 | 5710 | 5710 | 0 |
| 480 | 20230906 | 112300 | 2203109370 | 5710 | 5710 | 5710 | 5700 | 1498 |
| 481 | 20230906 | 112200 | 2194565790 | 5710 | 5710 | 5710 | 5710 | 0 |
| 482 | 20230906 | 112100 | 2194565790 | 5710 | 5700 | 5710 | 5700 | 1646 |
| 483 | 20230906 | 112000 | 2185183420 | 5700 | 5700 | 5700 | 5690 | 3673 |
| 484 | 20230906 | 111900 | 2164247830 | 5700 | 5720 | 5720 | 5700 | 2608 |
| 485 | 20230906 | 111800 | 2149355220 | 5720 | 5710 | 5720 | 5710 | 102 |
| 486 | 20230906 | 111700 | 2148772790 | 5730 | 5720 | 5730 | 5720 | 649 |
| 487 | 20230906 | 111600 | 2145060500 | 5730 | 5730 | 5730 | 5730 | 3 |
| 488 | 20230906 | 111500 | 2145043310 | 5730 | 5730 | 5730 | 5730 | 30 |
| 489 | 20230906 | 111400 | 2144871410 | 5730 | 5710 | 5730 | 5710 | 1022 |
| 490 | 20230906 | 111300 | 2139020540 | 5720 | 5710 | 5720 | 5710 | 464 |
| 491 | 20230906 | 111200 | 2136366990 | 5720 | 5710 | 5720 | 5710 | 182 |
| 492 | 20230906 | 111100 | 2135326810 | 5720 | 5710 | 5720 | 5710 | 648 |
| 493 | 20230906 | 111000 | 2131626710 | 5700 | 5710 | 5720 | 5700 | 466 |
| 494 | 20230906 | 110900 | 2128965520 | 5700 | 5710 | 5710 | 5700 | 483 |
| 495 | 20230906 | 110800 | 2126207870 | 5720 | 5700 | 5720 | 5700 | 999 |
| 496 | 20230906 | 110700 | 2120507530 | 5700 | 5700 | 5700 | 5700 | 1724 |
| 497 | 20230906 | 110600 | 2110680730 | 5710 | 5710 | 5720 | 5710 | 4095 |
| 498 | 20230906 | 110500 | 2087293280 | 5720 | 5710 | 5720 | 5710 | 1040 |
| 499 | 20230906 | 110400 | 2081353870 | 5720 | 5720 | 5720 | 5720 | 218 |
| 500 | 20230906 | 110300 | 2080106910 | 5720 | 5720 | 5730 | 5720 | 553 |
| 501 | 20230906 | 110200 | 2076943720 | 5730 | 5720 | 5730 | 5710 | 1618 |
| 502 | 20230906 | 110100 | 2067694740 | 5720 | 5730 | 5730 | 5720 | 884 |
| 503 | 20230906 | 110000 | 2062629450 | 5730 | 5720 | 5730 | 5720 | 187 |
| 504 | 20230906 | 105900 | 2061559590 | 5720 | 5720 | 5720 | 5720 | 1071 |
| 505 | 20230906 | 105800 | 2055433470 | 5720 | 5710 | 5720 | 5710 | 183 |
| 506 | 20230906 | 105700 | 2054388440 | 5720 | 5730 | 5730 | 5720 | 1098 |
| 507 | 20230906 | 105600 | 2048107860 | 5730 | 5730 | 5730 | 5720 | 197 |
| 508 | 20230906 | 105500 | 2046980950 | 5720 | 5730 | 5730 | 5720 | 51 |
| 509 | 20230906 | 105400 | 2046688730 | 5730 | 5720 | 5730 | 5720 | 260 |
| 510 | 20230906 | 105300 | 2045199330 | 5720 | 5720 | 5720 | 5720 | 736 |
| 511 | 20230906 | 105200 | 2040989410 | 5720 | 5730 | 5730 | 5720 | 1842 |
| 512 | 20230906 | 105100 | 2030452790 | 5720 | 5730 | 5730 | 5720 | 100 |
| 513 | 20230906 | 105000 | 2029879800 | 5720 | 5720 | 5730 | 5720 | 731 |
| 514 | 20230906 | 104900 | 2025692900 | 5720 | 5730 | 5730 | 5720 | 335 |
| 515 | 20230906 | 104800 | 2023773360 | 5730 | 5740 | 5740 | 5730 | 101 |
| 516 | 20230906 | 104700 | 2023194620 | 5720 | 5730 | 5730 | 5720 | 1208 |
| 517 | 20230906 | 104600 | 2016282790 | 5720 | 5720 | 5720 | 5720 | 45 |
| 518 | 20230906 | 104500 | 2016025390 | 5730 | 5730 | 5730 | 5720 | 1172 |
| 519 | 20230906 | 104400 | 2009309840 | 5730 | 5740 | 5740 | 5730 | 223 |
| 520 | 20230906 | 104300 | 2008029830 | 5740 | 5740 | 5740 | 5730 | 1984 |
| 521 | 20230906 | 104200 | 1996641690 | 5730 | 5730 | 5740 | 5730 | 1775 |
| 522 | 20230906 | 104100 | 1986470880 | 5740 | 5740 | 5740 | 5740 | 2791 |
| 523 | 20230906 | 104000 | 1970450540 | 5740 | 5750 | 5750 | 5740 | 1783 |
| 524 | 20230906 | 103900 | 1960198770 | 5760 | 5750 | 5760 | 5740 | 1051 |
| 525 | 20230906 | 103800 | 1954155470 | 5740 | 5750 | 5750 | 5730 | 3944 |
| 526 | 20230906 | 103700 | 1931509840 | 5750 | 5760 | 5760 | 5750 | 1778 |
| 527 | 20230906 | 103600 | 1921271610 | 5760 | 5750 | 5760 | 5750 | 2730 |
| 528 | 20230906 | 103500 | 1905558590 | 5740 | 5720 | 5740 | 5720 | 1579 |
| 529 | 20230906 | 103400 | 1896500300 | 5720 | 5760 | 5770 | 5720 | 8004 |
| 530 | 20230906 | 103300 | 1850633450 | 5760 | 5740 | 5760 | 5730 | 2141 |
| 531 | 20230906 | 103200 | 1838324020 | 5740 | 5760 | 5760 | 5730 | 2544 |
| 532 | 20230906 | 103100 | 1823702460 | 5760 | 5740 | 5780 | 5740 | 1420 |
| 533 | 20230906 | 103000 | 1815537140 | 5750 | 5770 | 5780 | 5740 | 7178 |
| 534 | 20230906 | 102900 | 1774196320 | 5780 | 5790 | 5800 | 5750 | 6922 |
| 535 | 20230906 | 102800 | 1734242200 | 5790 | 5800 | 5810 | 5770 | 15269 |
| 536 | 20230906 | 102700 | 1645870840 | 5800 | 5770 | 5820 | 5770 | 24085 |
| 537 | 20230906 | 102600 | 1506230000 | 5770 | 5750 | 5770 | 5750 | 4379 |
| 538 | 20230906 | 102500 | 1480983100 | 5750 | 5770 | 5780 | 5750 | 6825 |
| 539 | 20230906 | 102400 | 1441673060 | 5770 | 5730 | 5770 | 5730 | 10631 |
| 540 | 20230906 | 102300 | 1380453660 | 5730 | 5720 | 5730 | 5710 | 663 |
| 541 | 20230906 | 102200 | 1376661930 | 5730 | 5740 | 5750 | 5730 | 917 |
| 542 | 20230906 | 102100 | 1371407400 | 5750 | 5700 | 5760 | 5700 | 8369 |
| 543 | 20230906 | 102000 | 1323518590 | 5700 | 5710 | 5710 | 5700 | 216 |
| 544 | 20230906 | 101900 | 1322286370 | 5710 | 5690 | 5710 | 5690 | 2406 |
| 545 | 20230906 | 101800 | 1308564000 | 5700 | 5690 | 5700 | 5690 | 56 |
| 546 | 20230906 | 101700 | 1308244830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 547 | 20230906 | 101600 | 1308244830 | 5700 | 5700 | 5700 | 5700 | 66 |
| 548 | 20230906 | 101500 | 1307868630 | 5700 | 5710 | 5710 | 5690 | 442 |
| 549 | 20230906 | 101400 | 1305347010 | 5710 | 5710 | 5710 | 5710 | 27 |
| 550 | 20230906 | 101300 | 1305192840 | 5710 | 5710 | 5710 | 5690 | 36 |
| 551 | 20230906 | 101200 | 1304987320 | 5710 | 5700 | 5710 | 5700 | 459 |
| 552 | 20230906 | 101100 | 1302370970 | 5710 | 5700 | 5710 | 5700 | 1189 |
| 553 | 20230906 | 101000 | 1295593620 | 5700 | 5710 | 5710 | 5700 | 469 |
| 554 | 20230906 | 100900 | 1292920220 | 5710 | 5710 | 5710 | 5700 | 103 |
| 555 | 20230906 | 100800 | 1292332690 | 5710 | 5700 | 5710 | 5690 | 641 |
| 556 | 20230906 | 100700 | 1288679000 | 5690 | 5690 | 5690 | 5690 | 1 |
| 557 | 20230906 | 100600 | 1288673310 | 5700 | 5700 | 5700 | 5690 | 506 |
| 558 | 20230906 | 100500 | 1285794100 | 5690 | 5680 | 5700 | 5680 | 1575 |
| 559 | 20230906 | 100400 | 1276828280 | 5680 | 5700 | 5700 | 5650 | 6487 |
| 560 | 20230906 | 100300 | 1240081830 | 5700 | 5720 | 5720 | 5660 | 11385 |
| 561 | 20230906 | 100200 | 1175506100 | 5700 | 5700 | 5700 | 5690 | 1973 |
| 562 | 20230906 | 100100 | 1164260220 | 5700 | 5700 | 5700 | 5700 | 277 |
| 563 | 20230906 | 100000 | 1162681320 | 5700 | 5690 | 5700 | 5680 | 2367 |
| 564 | 20230906 | 095900 | 1149209710 | 5690 | 5710 | 5710 | 5690 | 1255 |
| 565 | 20230906 | 095800 | 1142060560 | 5710 | 5710 | 5710 | 5710 | 247 |
| 566 | 20230906 | 095700 | 1140650190 | 5710 | 5700 | 5710 | 5700 | 194 |
| 567 | 20230906 | 095600 | 1139544320 | 5700 | 5700 | 5700 | 5700 | 394 |
| 568 | 20230906 | 095500 | 1137298520 | 5700 | 5700 | 5700 | 5700 | 72 |
| 569 | 20230906 | 095400 | 1136888120 | 5700 | 5690 | 5700 | 5690 | 6243 |
| 570 | 20230906 | 095300 | 1101329100 | 5670 | 5680 | 5680 | 5670 | 2768 |
| 571 | 20230906 | 095200 | 1085612390 | 5680 | 5670 | 5680 | 5670 | 103 |
| 572 | 20230906 | 095100 | 1085028200 | 5680 | 5660 | 5680 | 5660 | 1718 |
| 573 | 20230906 | 095000 | 1075286860 | 5670 | 5670 | 5680 | 5660 | 2978 |
| 574 | 20230906 | 094900 | 1058411230 | 5670 | 5670 | 5670 | 5670 | 1066 |
| 575 | 20230906 | 094800 | 1052367010 | 5670 | 5670 | 5670 | 5670 | 398 |
| 576 | 20230906 | 094700 | 1050110350 | 5670 | 5670 | 5680 | 5660 | 3356 |
| 577 | 20230906 | 094600 | 1031108690 | 5680 | 5670 | 5680 | 5670 | 1525 |
| 578 | 20230906 | 094500 | 1022461920 | 5670 | 5680 | 5680 | 5670 | 1115 |
| 579 | 20230906 | 094400 | 1016136390 | 5680 | 5690 | 5690 | 5680 | 1129 |
| 580 | 20230906 | 094300 | 1009721910 | 5690 | 5690 | 5690 | 5680 | 1057 |
| 581 | 20230906 | 094200 | 1003718080 | 5680 | 5690 | 5690 | 5680 | 498 |
| 582 | 20230906 | 094100 | 1000888370 | 5690 | 5690 | 5690 | 5680 | 152 |
| 583 | 20230906 | 094000 | 1000024920 | 5690 | 5700 | 5700 | 5680 | 1826 |
| 584 | 20230906 | 093900 | 989622060 | 5680 | 5670 | 5680 | 5660 | 3529 |
| 585 | 20230906 | 093800 | 969599630 | 5670 | 5670 | 5680 | 5660 | 7956 |
| 586 | 20230906 | 093700 | 924555890 | 5680 | 5690 | 5690 | 5670 | 317 |
| 587 | 20230906 | 093600 | 922756930 | 5690 | 5680 | 5690 | 5680 | 1384 |
| 588 | 20230906 | 093500 | 914895800 | 5680 | 5680 | 5680 | 5670 | 1291 |
| 589 | 20230906 | 093400 | 907575660 | 5670 | 5690 | 5690 | 5670 | 154 |
| 590 | 20230906 | 093300 | 906701110 | 5680 | 5690 | 5690 | 5670 | 4933 |
| 591 | 20230906 | 093200 | 878705760 | 5690 | 5690 | 5690 | 5690 | 32 |
| 592 | 20230906 | 093100 | 878523680 | 5700 | 5690 | 5700 | 5690 | 280 |
| 593 | 20230906 | 093000 | 876930170 | 5700 | 5690 | 5700 | 5690 | 2415 |
| 594 | 20230906 | 092900 | 863171240 | 5690 | 5690 | 5700 | 5690 | 1149 |
| 595 | 20230906 | 092800 | 856633330 | 5690 | 5680 | 5690 | 5680 | 5492 |
| 596 | 20230906 | 092700 | 825384350 | 5680 | 5670 | 5680 | 5670 | 3013 |
| 597 | 20230906 | 092600 | 808272510 | 5680 | 5680 | 5680 | 5670 | 1784 |
| 598 | 20230906 | 092500 | 798156130 | 5680 | 5680 | 5680 | 5670 | 1296 |
| 599 | 20230906 | 092400 | 790804070 | 5680 | 5680 | 5680 | 5680 | 69 |
| 600 | 20230906 | 092300 | 790412150 | 5680 | 5670 | 5680 | 5660 | 1235 |
| 601 | 20230906 | 092200 | 783411690 | 5660 | 5660 | 5670 | 5660 | 3970 |
| 602 | 20230906 | 092100 | 760941250 | 5670 | 5670 | 5680 | 5660 | 4894 |
| 603 | 20230906 | 092000 | 733204540 | 5660 | 5650 | 5680 | 5650 | 7546 |
| 604 | 20230906 | 091900 | 690504040 | 5650 | 5650 | 5670 | 5650 | 15266 |
| 605 | 20230906 | 091800 | 604223360 | 5670 | 5660 | 5680 | 5650 | 8602 |
| 606 | 20230906 | 091700 | 555510920 | 5670 | 5670 | 5680 | 5650 | 9576 |
| 607 | 20230906 | 091600 | 501317070 | 5670 | 5690 | 5690 | 5670 | 19249 |
| 608 | 20230906 | 091500 | 392013750 | 5690 | 5710 | 5710 | 5680 | 4156 |
| 609 | 20230906 | 091400 | 368362800 | 5690 | 5730 | 5730 | 5690 | 10589 |
| 610 | 20230906 | 091300 | 307950240 | 5720 | 5720 | 5740 | 5710 | 3448 |
| 611 | 20230906 | 091200 | 288227510 | 5710 | 5740 | 5740 | 5710 | 5710 |
| 612 | 20230906 | 091100 | 255559430 | 5740 | 5740 | 5740 | 5730 | 3703 |
| 613 | 20230906 | 091000 | 234331210 | 5750 | 5750 | 5760 | 5730 | 3102 |
| 614 | 20230906 | 090900 | 216519650 | 5760 | 5750 | 5770 | 5750 | 2310 |
| 615 | 20230906 | 090800 | 203225310 | 5750 | 5740 | 5760 | 5740 | 955 |
| 616 | 20230906 | 090700 | 197743060 | 5740 | 5740 | 5750 | 5740 | 3867 |
| 617 | 20230906 | 090600 | 175522980 | 5740 | 5730 | 5750 | 5730 | 5346 |
| 618 | 20230906 | 090500 | 144798180 | 5730 | 5750 | 5750 | 5730 | 1550 |
| 619 | 20230906 | 090400 | 135904210 | 5750 | 5760 | 5760 | 5740 | 2121 |
| 620 | 20230906 | 090300 | 123717600 | 5760 | 5760 | 5770 | 5730 | 3564 |
| 621 | 20230906 | 090200 | 103191270 | 5750 | 5700 | 5760 | 5700 | 5523 |
| 622 | 20230906 | 090100 | 71546270 | 5700 | 5720 | 5730 | 5700 | 2616 |
| 623 | 20230906 | 090000 | 56610640 | 5720 | 5740 | 5740 | 5720 | 9574 |