30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 191300 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 33850 |
| 3 | 20230905 | 191200 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 4 | 20230905 | 191100 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 5 | 20230905 | 191000 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 6 | 20230905 | 190900 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 7 | 20230905 | 190800 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 8 | 20230905 | 190700 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 9 | 20230905 | 190600 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 10 | 20230905 | 190500 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 11 | 20230905 | 190400 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 12 | 20230905 | 190300 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 13 | 20230905 | 190200 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 14 | 20230905 | 190100 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 15 | 20230905 | 190000 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 16 | 20230905 | 185900 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 17 | 20230905 | 185800 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 18 | 20230905 | 185700 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 19 | 20230905 | 185600 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 20 | 20230905 | 185500 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 21 | 20230905 | 185400 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 22 | 20230905 | 185300 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 23 | 20230905 | 185200 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 24 | 20230905 | 185100 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 25 | 20230905 | 185000 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 26 | 20230905 | 184900 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 27 | 20230905 | 184800 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 28 | 20230905 | 184700 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 29 | 20230905 | 184600 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 30 | 20230905 | 184500 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 31 | 20230905 | 184400 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 32 | 20230905 | 184300 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 33850 |
| 33 | 20230905 | 184200 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 34 | 20230905 | 184100 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 35 | 20230905 | 184000 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 36 | 20230905 | 183900 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 37 | 20230905 | 183800 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 38 | 20230905 | 183700 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 39 | 20230905 | 183600 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 40 | 20230905 | 183500 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 41 | 20230905 | 183400 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 42 | 20230905 | 183300 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 43 | 20230905 | 183200 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 44 | 20230905 | 183100 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 45 | 20230905 | 183000 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 46 | 20230905 | 182900 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 47 | 20230905 | 182800 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 48 | 20230905 | 182700 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 49 | 20230905 | 182600 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 50 | 20230905 | 182500 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 51 | 20230905 | 182400 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 52 | 20230905 | 182300 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 53 | 20230905 | 182200 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 54 | 20230905 | 182100 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 55 | 20230905 | 182000 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 56 | 20230905 | 181900 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 57 | 20230905 | 181800 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 58 | 20230905 | 181700 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 59 | 20230905 | 181600 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 60 | 20230905 | 181500 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 61 | 20230905 | 181400 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 62 | 20230905 | 181300 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 33850 |
| 63 | 20230905 | 181200 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 64 | 20230905 | 181100 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 65 | 20230905 | 181000 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 66 | 20230905 | 180900 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 67 | 20230905 | 180800 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 68 | 20230905 | 180700 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 69 | 20230905 | 180600 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 70 | 20230905 | 180500 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 71 | 20230905 | 180400 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 72 | 20230905 | 180300 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 73 | 20230905 | 180200 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 74 | 20230905 | 180100 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 75 | 20230905 | 180000 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 76 | 20230905 | 175900 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 77 | 20230905 | 175800 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 78 | 20230905 | 175700 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 79 | 20230905 | 175600 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 80 | 20230905 | 175500 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 81 | 20230905 | 175400 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 82 | 20230905 | 175300 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 83 | 20230905 | 175200 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 84 | 20230905 | 175100 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 85 | 20230905 | 175000 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 86 | 20230905 | 174900 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 87 | 20230905 | 174800 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 88 | 20230905 | 174700 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 89 | 20230905 | 174600 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 90 | 20230905 | 174500 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 91 | 20230905 | 174400 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 92 | 20230905 | 174300 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 33850 |
| 93 | 20230905 | 174200 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 94 | 20230905 | 174100 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 95 | 20230905 | 174000 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 96 | 20230905 | 173900 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 97 | 20230905 | 173800 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 98 | 20230905 | 173700 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 99 | 20230905 | 173600 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 100 | 20230905 | 173500 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 101 | 20230905 | 173400 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 102 | 20230905 | 173300 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 103 | 20230905 | 173200 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 104 | 20230905 | 173100 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 105 | 20230905 | 173000 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 106 | 20230905 | 172900 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 107 | 20230905 | 172800 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 108 | 20230905 | 172700 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 109 | 20230905 | 172600 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 110 | 20230905 | 172500 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 111 | 20230905 | 172400 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 112 | 20230905 | 172300 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 113 | 20230905 | 172200 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 114 | 20230905 | 172100 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 115 | 20230905 | 172000 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 116 | 20230905 | 171900 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 117 | 20230905 | 171800 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 118 | 20230905 | 171700 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 119 | 20230905 | 171600 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 120 | 20230905 | 171500 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 121 | 20230905 | 171400 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 122 | 20230905 | 171300 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 33850 |
| 123 | 20230905 | 171200 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 124 | 20230905 | 171100 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 125 | 20230905 | 171000 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 126 | 20230905 | 170900 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 127 | 20230905 | 170800 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 128 | 20230905 | 170700 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 129 | 20230905 | 170600 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 130 | 20230905 | 170500 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 131 | 20230905 | 170400 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 132 | 20230905 | 170300 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 133 | 20230905 | 170200 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 134 | 20230905 | 170100 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 135 | 20230905 | 170000 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 136 | 20230905 | 165900 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 137 | 20230905 | 165800 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 138 | 20230905 | 165700 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 139 | 20230905 | 165600 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 140 | 20230905 | 165500 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 141 | 20230905 | 165400 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 142 | 20230905 | 165300 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 143 | 20230905 | 165200 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 144 | 20230905 | 165100 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 145 | 20230905 | 165000 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 146 | 20230905 | 164900 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 147 | 20230905 | 164800 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 148 | 20230905 | 164700 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 149 | 20230905 | 164600 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 150 | 20230905 | 164500 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 151 | 20230905 | 164400 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 152 | 20230905 | 164300 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 33850 |
| 153 | 20230905 | 164200 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 154 | 20230905 | 164100 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 155 | 20230905 | 164000 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 156 | 20230905 | 163900 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 157 | 20230905 | 163800 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 158 | 20230905 | 163700 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 159 | 20230905 | 163600 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 160 | 20230905 | 163500 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 161 | 20230905 | 163400 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 162 | 20230905 | 163300 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 163 | 20230905 | 163200 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 164 | 20230905 | 163100 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 165 | 20230905 | 163000 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 166 | 20230905 | 162900 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 167 | 20230905 | 162800 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 168 | 20230905 | 162700 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 169 | 20230905 | 162600 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 170 | 20230905 | 162500 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 171 | 20230905 | 162400 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 172 | 20230905 | 162300 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 173 | 20230905 | 162200 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 174 | 20230905 | 162100 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 175 | 20230905 | 162000 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 176 | 20230905 | 161900 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 177 | 20230905 | 161800 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 178 | 20230905 | 161700 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 179 | 20230905 | 161600 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 180 | 20230905 | 161500 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 181 | 20230905 | 161400 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 182 | 20230905 | 161300 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 33850 |
| 183 | 20230905 | 161200 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 184 | 20230905 | 161100 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 185 | 20230905 | 161000 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 186 | 20230905 | 160900 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 187 | 20230905 | 160800 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 188 | 20230905 | 160700 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 189 | 20230905 | 160600 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 190 | 20230905 | 160500 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 191 | 20230905 | 160400 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 192 | 20230905 | 160300 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 193 | 20230905 | 160200 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 194 | 20230905 | 160100 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 195 | 20230905 | 160000 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 196 | 20230905 | 155900 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 197 | 20230905 | 155800 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 198 | 20230905 | 155700 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 199 | 20230905 | 155600 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 200 | 20230905 | 155500 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 201 | 20230905 | 155400 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 202 | 20230905 | 155300 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 203 | 20230905 | 155200 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 204 | 20230905 | 155100 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 205 | 20230905 | 155000 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 206 | 20230905 | 154900 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 207 | 20230905 | 154800 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 208 | 20230905 | 154700 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 209 | 20230905 | 154600 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 210 | 20230905 | 154500 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 211 | 20230905 | 154400 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 212 | 20230905 | 154300 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 33850 |
| 213 | 20230905 | 154200 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 214 | 20230905 | 154100 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 215 | 20230905 | 154000 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 216 | 20230905 | 153900 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 217 | 20230905 | 153800 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 218 | 20230905 | 153700 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 219 | 20230905 | 153600 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 220 | 20230905 | 153500 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 221 | 20230905 | 153400 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 222 | 20230905 | 153300 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 223 | 20230905 | 153200 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 224 | 20230905 | 153100 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 225 | 20230905 | 153000 | 15190057105 | 4600 | 4600 | 4600 | 4600 | 33850 |
| 226 | 20230905 | 152900 | 15034347105 | 4590 | 4590 | 4590 | 4590 | 0 |
| 227 | 20230905 | 152800 | 15034347105 | 4590 | 4590 | 4590 | 4590 | 0 |
| 228 | 20230905 | 152700 | 15034347105 | 4590 | 4590 | 4590 | 4590 | 0 |
| 229 | 20230905 | 152600 | 15034347105 | 4590 | 4590 | 4590 | 4590 | 0 |
| 230 | 20230905 | 152500 | 15034347105 | 4590 | 4590 | 4590 | 4590 | 0 |
| 231 | 20230905 | 152400 | 15034347105 | 4590 | 4590 | 4590 | 4590 | 0 |
| 232 | 20230905 | 152300 | 15034347105 | 4590 | 4590 | 4590 | 4590 | 0 |
| 233 | 20230905 | 152200 | 15034347105 | 4590 | 4590 | 4590 | 4590 | 0 |
| 234 | 20230905 | 152100 | 15034347105 | 4590 | 4590 | 4590 | 4590 | 0 |
| 235 | 20230905 | 152000 | 15034347105 | 4590 | 4590 | 4590 | 4590 | 0 |
| 236 | 20230905 | 151900 | 15034347105 | 4590 | 4580 | 4590 | 4575 | 12102 |
| 237 | 20230905 | 151800 | 14978867365 | 4580 | 4580 | 4585 | 4570 | 6777 |
| 238 | 20230905 | 151700 | 14947850935 | 4580 | 4585 | 4590 | 4580 | 8285 |
| 239 | 20230905 | 151600 | 14909853640 | 4585 | 4575 | 4585 | 4570 | 4281 |
| 240 | 20230905 | 151500 | 14890262080 | 4590 | 4580 | 4590 | 4570 | 3592 |
| 241 | 20230905 | 151400 | 14873814265 | 4585 | 4600 | 4600 | 4585 | 2427 |
| 242 | 20230905 | 151300 | 14862664420 | 4600 | 4590 | 4600 | 4585 | 5215 |
| 243 | 20230905 | 151200 | 14838734480 | 4590 | 4585 | 4590 | 4585 | 1610 |
| 244 | 20230905 | 151100 | 14831349010 | 4585 | 4590 | 4590 | 4580 | 1257 |
| 245 | 20230905 | 151000 | 14825585790 | 4590 | 4585 | 4595 | 4570 | 914 |
| 246 | 20230905 | 150900 | 14821396255 | 4585 | 4565 | 4585 | 4555 | 12031 |
| 247 | 20230905 | 150800 | 14766411670 | 4570 | 4565 | 4570 | 4560 | 1298 |
| 248 | 20230905 | 150700 | 14760485080 | 4550 | 4565 | 4570 | 4550 | 2598 |
| 249 | 20230905 | 150600 | 14748635035 | 4565 | 4590 | 4600 | 4555 | 6232 |
| 250 | 20230905 | 150500 | 14720153010 | 4590 | 4595 | 4600 | 4590 | 2123 |
| 251 | 20230905 | 150400 | 14710403930 | 4600 | 4605 | 4615 | 4600 | 3645 |
| 252 | 20230905 | 150300 | 14693614760 | 4605 | 4620 | 4620 | 4600 | 13492 |
| 253 | 20230905 | 150200 | 14631383865 | 4625 | 4610 | 4635 | 4600 | 7245 |
| 254 | 20230905 | 150100 | 14597938100 | 4605 | 4590 | 4610 | 4590 | 3285 |
| 255 | 20230905 | 150000 | 14582834480 | 4590 | 4610 | 4615 | 4570 | 1658 |
| 256 | 20230905 | 145900 | 14575210850 | 4610 | 4600 | 4610 | 4595 | 10147 |
| 257 | 20230905 | 145800 | 14528534670 | 4590 | 4570 | 4605 | 4570 | 6596 |
| 258 | 20230905 | 145700 | 14498267280 | 4570 | 4555 | 4580 | 4555 | 5073 |
| 259 | 20230905 | 145600 | 14475082380 | 4555 | 4550 | 4560 | 4550 | 1469 |
| 260 | 20230905 | 145500 | 14468391700 | 4550 | 4550 | 4550 | 4530 | 2855 |
| 261 | 20230905 | 145400 | 14455432060 | 4550 | 4545 | 4555 | 4535 | 3348 |
| 262 | 20230905 | 145300 | 14440213350 | 4545 | 4540 | 4545 | 4530 | 2935 |
| 263 | 20230905 | 145200 | 14426909120 | 4550 | 4530 | 4555 | 4525 | 1289 |
| 264 | 20230905 | 145100 | 14421051390 | 4530 | 4540 | 4565 | 4530 | 4308 |
| 265 | 20230905 | 145000 | 14401490770 | 4535 | 4535 | 4575 | 4530 | 15348 |
| 266 | 20230905 | 144900 | 14331687635 | 4535 | 4510 | 4535 | 4505 | 7093 |
| 267 | 20230905 | 144800 | 14299594450 | 4505 | 4515 | 4520 | 4505 | 3321 |
| 268 | 20230905 | 144700 | 14284621420 | 4515 | 4510 | 4520 | 4510 | 1588 |
| 269 | 20230905 | 144600 | 14277451720 | 4510 | 4505 | 4515 | 4500 | 751 |
| 270 | 20230905 | 144500 | 14274067345 | 4500 | 4520 | 4525 | 4500 | 1721 |
| 271 | 20230905 | 144400 | 14266307210 | 4525 | 4515 | 4530 | 4510 | 1665 |
| 272 | 20230905 | 144300 | 14258778345 | 4515 | 4505 | 4525 | 4505 | 3689 |
| 273 | 20230905 | 144200 | 14242109325 | 4505 | 4500 | 4505 | 4490 | 1660 |
| 274 | 20230905 | 144100 | 14234649390 | 4490 | 4500 | 4505 | 4490 | 3386 |
| 275 | 20230905 | 144000 | 14219426730 | 4500 | 4490 | 4510 | 4485 | 4919 |
| 276 | 20230905 | 143900 | 14197323215 | 4495 | 4500 | 4505 | 4490 | 3643 |
| 277 | 20230905 | 143800 | 14180957045 | 4505 | 4505 | 4505 | 4495 | 8057 |
| 278 | 20230905 | 143700 | 14144676395 | 4500 | 4505 | 4505 | 4500 | 1432 |
| 279 | 20230905 | 143600 | 14138226360 | 4510 | 4505 | 4510 | 4500 | 1757 |
| 280 | 20230905 | 143500 | 14130311500 | 4505 | 4500 | 4510 | 4495 | 2771 |
| 281 | 20230905 | 143400 | 14117846655 | 4500 | 4505 | 4505 | 4490 | 4474 |
| 282 | 20230905 | 143300 | 14097735030 | 4505 | 4500 | 4510 | 4500 | 2247 |
| 283 | 20230905 | 143200 | 14087616570 | 4500 | 4510 | 4510 | 4495 | 8280 |
| 284 | 20230905 | 143100 | 14050347990 | 4505 | 4495 | 4520 | 4495 | 6724 |
| 285 | 20230905 | 143000 | 14020031145 | 4490 | 4490 | 4520 | 4490 | 6394 |
| 286 | 20230905 | 142900 | 13991270505 | 4490 | 4490 | 4490 | 4470 | 2030 |
| 287 | 20230905 | 142800 | 13982172085 | 4470 | 4505 | 4510 | 4455 | 15289 |
| 288 | 20230905 | 142700 | 13913673210 | 4505 | 4490 | 4515 | 4490 | 9906 |
| 289 | 20230905 | 142600 | 13869127080 | 4480 | 4480 | 4480 | 4480 | 0 |
| 290 | 20230905 | 142500 | 13869127080 | 4480 | 4480 | 4480 | 4480 | 1872 |
| 291 | 20230905 | 142400 | 13860740520 | 4480 | 4500 | 4505 | 4480 | 24806 |
| 292 | 20230905 | 142300 | 13749307380 | 4500 | 4575 | 4580 | 4480 | 67293 |
| 293 | 20230905 | 142200 | 13445298880 | 4580 | 4575 | 4590 | 4575 | 2162 |
| 294 | 20230905 | 142100 | 13435393365 | 4575 | 4580 | 4580 | 4570 | 6368 |
| 295 | 20230905 | 142000 | 13406259170 | 4580 | 4585 | 4590 | 4580 | 5449 |
| 296 | 20230905 | 141900 | 13381290575 | 4585 | 4585 | 4595 | 4580 | 6636 |
| 297 | 20230905 | 141800 | 13350859590 | 4585 | 4625 | 4625 | 4580 | 15876 |
| 298 | 20230905 | 141700 | 13277933040 | 4610 | 4635 | 4640 | 4610 | 6075 |
| 299 | 20230905 | 141600 | 13249833415 | 4635 | 4650 | 4650 | 4635 | 6123 |
| 300 | 20230905 | 141500 | 13221422330 | 4650 | 4635 | 4680 | 4600 | 14116 |
| 301 | 20230905 | 141400 | 13155900770 | 4620 | 4640 | 4650 | 4600 | 10367 |
| 302 | 20230905 | 141300 | 13107933540 | 4640 | 4620 | 4675 | 4620 | 25983 |
| 303 | 20230905 | 141200 | 12987090815 | 4620 | 4575 | 4620 | 4570 | 15160 |
| 304 | 20230905 | 141100 | 12917515305 | 4575 | 4565 | 4575 | 4555 | 24815 |
| 305 | 20230905 | 141000 | 12804316315 | 4575 | 4610 | 4610 | 4535 | 42796 |
| 306 | 20230905 | 140900 | 12608652040 | 4610 | 4610 | 4665 | 4600 | 45976 |
| 307 | 20230905 | 140800 | 12396370235 | 4615 | 4750 | 4750 | 4550 | 76878 |
| 308 | 20230905 | 140700 | 12038147320 | 4750 | 4755 | 4760 | 4730 | 48825 |
| 309 | 20230905 | 140600 | 11806784530 | 4755 | 4745 | 4760 | 4745 | 11380 |
| 310 | 20230905 | 140500 | 11752726475 | 4745 | 4770 | 4775 | 4740 | 39332 |
| 311 | 20230905 | 140400 | 11565773585 | 4770 | 4800 | 4810 | 4750 | 54685 |
| 312 | 20230905 | 140300 | 11304523080 | 4810 | 4780 | 4830 | 4770 | 57151 |
| 313 | 20230905 | 140200 | 11030272495 | 4790 | 4825 | 4835 | 4730 | 108453 |
| 314 | 20230905 | 140100 | 10512409835 | 4825 | 4815 | 4835 | 4780 | 106200 |
| 315 | 20230905 | 140000 | 10002689805 | 4810 | 4985 | 4995 | 4730 | 237423 |
| 316 | 20230905 | 135900 | 8856108660 | 4995 | 5180 | 5220 | 4950 | 147463 |
| 317 | 20230905 | 135800 | 8108580365 | 5200 | 5110 | 5200 | 5110 | 109163 |
| 318 | 20230905 | 135700 | 7545849895 | 5110 | 5110 | 5240 | 5100 | 157004 |
| 319 | 20230905 | 135600 | 6735020535 | 5110 | 5140 | 5350 | 5110 | 405400 |
| 320 | 20230905 | 135500 | 4614826635 | 5140 | 4975 | 5280 | 4935 | 730212 |
| 321 | 20230905 | 135400 | 895573645 | 4735 | 4735 | 4735 | 4735 | 0 |
| 322 | 20230905 | 135300 | 895573645 | 4735 | 4735 | 4735 | 4735 | 0 |
| 323 | 20230905 | 135200 | 895573645 | 4735 | 4450 | 4735 | 4445 | 107450 |
| 324 | 20230905 | 135100 | 399342800 | 4455 | 4450 | 4455 | 4450 | 202 |
| 325 | 20230905 | 135000 | 398442900 | 4425 | 4425 | 4455 | 4425 | 1673 |
| 326 | 20230905 | 134900 | 390996235 | 4445 | 4430 | 4445 | 4430 | 2026 |
| 327 | 20230905 | 134800 | 382018835 | 4425 | 4430 | 4450 | 4425 | 883 |
| 328 | 20230905 | 134700 | 378095710 | 4435 | 4435 | 4435 | 4430 | 484 |
| 329 | 20230905 | 134600 | 375950370 | 4440 | 4445 | 4450 | 4440 | 1585 |
| 330 | 20230905 | 134500 | 368910935 | 4445 | 4450 | 4455 | 4445 | 989 |
| 331 | 20230905 | 134400 | 364513460 | 4465 | 4405 | 4485 | 4405 | 13680 |
| 332 | 20230905 | 134300 | 303455955 | 4415 | 4365 | 4415 | 4365 | 1473 |
| 333 | 20230905 | 134200 | 296978015 | 4360 | 4360 | 4365 | 4360 | 175 |
| 334 | 20230905 | 134100 | 296215010 | 4365 | 4360 | 4365 | 4340 | 7 |
| 335 | 20230905 | 134000 | 296184525 | 4345 | 4360 | 4360 | 4345 | 443 |
| 336 | 20230905 | 133900 | 294253660 | 4365 | 4365 | 4365 | 4360 | 13 |
| 337 | 20230905 | 133800 | 294196920 | 4360 | 4360 | 4360 | 4360 | 212 |
| 338 | 20230905 | 133700 | 293272600 | 4365 | 4370 | 4370 | 4365 | 98 |
| 339 | 20230905 | 133600 | 292844435 | 4370 | 4375 | 4375 | 4365 | 798 |
| 340 | 20230905 | 133500 | 289356320 | 4380 | 4400 | 4400 | 4375 | 1321 |
| 341 | 20230905 | 133400 | 283558375 | 4405 | 4405 | 4410 | 4405 | 653 |
| 342 | 20230905 | 133300 | 280680410 | 4410 | 4420 | 4420 | 4405 | 868 |
| 343 | 20230905 | 133200 | 276850710 | 4430 | 4420 | 4430 | 4415 | 2423 |
| 344 | 20230905 | 133100 | 266149045 | 4420 | 4480 | 4485 | 4420 | 6290 |
| 345 | 20230905 | 133000 | 238112795 | 4480 | 4330 | 4485 | 4330 | 12741 |
| 346 | 20230905 | 132900 | 181799455 | 4330 | 4330 | 4330 | 4330 | 12 |
| 347 | 20230905 | 132800 | 181747495 | 4330 | 4330 | 4330 | 4330 | 0 |
| 348 | 20230905 | 132700 | 181747495 | 4330 | 4330 | 4330 | 4330 | 10 |
| 349 | 20230905 | 132600 | 181704195 | 4320 | 4320 | 4320 | 4320 | 0 |
| 350 | 20230905 | 132500 | 181704195 | 4320 | 4325 | 4325 | 4320 | 16 |
| 351 | 20230905 | 132400 | 181635050 | 4325 | 4325 | 4325 | 4325 | 0 |
| 352 | 20230905 | 132300 | 181635050 | 4325 | 4325 | 4325 | 4325 | 0 |
| 353 | 20230905 | 132200 | 181635050 | 4325 | 4325 | 4325 | 4325 | 0 |
| 354 | 20230905 | 132100 | 181635050 | 4325 | 4325 | 4325 | 4325 | 0 |
| 355 | 20230905 | 132000 | 181635050 | 4325 | 4325 | 4325 | 4325 | 43 |
| 356 | 20230905 | 131900 | 181449075 | 4330 | 4330 | 4330 | 4330 | 0 |
| 357 | 20230905 | 131800 | 181449075 | 4330 | 4325 | 4330 | 4325 | 40 |
| 358 | 20230905 | 131700 | 181276050 | 4325 | 4330 | 4330 | 4325 | 280 |
| 359 | 20230905 | 131600 | 180063675 | 4335 | 4345 | 4345 | 4335 | 26 |
| 360 | 20230905 | 131500 | 179950895 | 4350 | 4350 | 4350 | 4350 | 0 |
| 361 | 20230905 | 131400 | 179950895 | 4350 | 4350 | 4350 | 4350 | 0 |
| 362 | 20230905 | 131300 | 179950895 | 4350 | 4350 | 4350 | 4350 | 0 |
| 363 | 20230905 | 131200 | 179950895 | 4350 | 4355 | 4355 | 4350 | 114 |
| 364 | 20230905 | 131100 | 179454945 | 4360 | 4360 | 4360 | 4360 | 0 |
| 365 | 20230905 | 131000 | 179454945 | 4360 | 4360 | 4360 | 4360 | 0 |
| 366 | 20230905 | 130900 | 179454945 | 4360 | 4360 | 4360 | 4360 | 431 |
| 367 | 20230905 | 130800 | 177575785 | 4360 | 4360 | 4360 | 4360 | 28 |
| 368 | 20230905 | 130700 | 177453705 | 4360 | 4365 | 4365 | 4360 | 9 |
| 369 | 20230905 | 130600 | 177414440 | 4400 | 4395 | 4400 | 4365 | 587 |
| 370 | 20230905 | 130500 | 174834815 | 4395 | 4375 | 4410 | 4360 | 49 |
| 371 | 20230905 | 130400 | 174620785 | 4380 | 4330 | 4425 | 4330 | 7307 |
| 372 | 20230905 | 130300 | 142434645 | 4325 | 4325 | 4325 | 4325 | 0 |
| 373 | 20230905 | 130200 | 142434645 | 4325 | 4320 | 4370 | 4320 | 1556 |
| 374 | 20230905 | 130100 | 135679685 | 4320 | 4300 | 4320 | 4295 | 1216 |
| 375 | 20230905 | 130000 | 130432070 | 4300 | 4300 | 4300 | 4300 | 198 |
| 376 | 20230905 | 125900 | 129580670 | 4300 | 4290 | 4300 | 4290 | 72 |
| 377 | 20230905 | 125800 | 129271460 | 4290 | 4290 | 4290 | 4290 | 0 |
| 378 | 20230905 | 125700 | 129271460 | 4290 | 4290 | 4290 | 4290 | 26 |
| 379 | 20230905 | 125600 | 129159920 | 4270 | 4270 | 4270 | 4270 | 0 |
| 380 | 20230905 | 125500 | 129159920 | 4270 | 4270 | 4270 | 4270 | 0 |
| 381 | 20230905 | 125400 | 129159920 | 4270 | 4270 | 4270 | 4270 | 0 |
| 382 | 20230905 | 125300 | 129159920 | 4270 | 4270 | 4270 | 4270 | 0 |
| 383 | 20230905 | 125200 | 129159920 | 4270 | 4270 | 4270 | 4270 | 0 |
| 384 | 20230905 | 125100 | 129159920 | 4270 | 4270 | 4270 | 4270 | 16 |
| 385 | 20230905 | 125000 | 129091600 | 4290 | 4290 | 4290 | 4290 | 0 |
| 386 | 20230905 | 124900 | 129091600 | 4290 | 4290 | 4290 | 4290 | 105 |
| 387 | 20230905 | 124800 | 128641150 | 4290 | 4290 | 4290 | 4290 | 0 |
| 388 | 20230905 | 124700 | 128641150 | 4290 | 4290 | 4290 | 4290 | 0 |
| 389 | 20230905 | 124600 | 128641150 | 4290 | 4290 | 4290 | 4290 | 0 |
| 390 | 20230905 | 124500 | 128641150 | 4290 | 4285 | 4290 | 4285 | 1000 |
| 391 | 20230905 | 124400 | 124352125 | 4280 | 4280 | 4280 | 4280 | 0 |
| 392 | 20230905 | 124300 | 124352125 | 4280 | 4280 | 4280 | 4280 | 5 |
| 393 | 20230905 | 124200 | 124330725 | 4270 | 4270 | 4270 | 4270 | 100 |
| 394 | 20230905 | 124100 | 123903725 | 4255 | 4255 | 4255 | 4255 | 0 |
| 395 | 20230905 | 124000 | 123903725 | 4255 | 4255 | 4255 | 4255 | 11 |
| 396 | 20230905 | 123900 | 123856920 | 4260 | 4260 | 4260 | 4260 | 0 |
| 397 | 20230905 | 123800 | 123856920 | 4260 | 4260 | 4260 | 4260 | 0 |
| 398 | 20230905 | 123700 | 123856920 | 4260 | 4265 | 4265 | 4260 | 41 |
| 399 | 20230905 | 123600 | 123682140 | 4270 | 4270 | 4270 | 4270 | 10 |
| 400 | 20230905 | 123500 | 123639440 | 4275 | 4275 | 4275 | 4275 | 16 |
| 401 | 20230905 | 123400 | 123571040 | 4275 | 4275 | 4275 | 4275 | 51 |
| 402 | 20230905 | 123300 | 123353015 | 4270 | 4270 | 4270 | 4270 | 0 |
| 403 | 20230905 | 123200 | 123353015 | 4270 | 4270 | 4270 | 4270 | 55 |
| 404 | 20230905 | 123100 | 123118165 | 4275 | 4275 | 4275 | 4275 | 5 |
| 405 | 20230905 | 123000 | 123096790 | 4275 | 4275 | 4275 | 4275 | 0 |
| 406 | 20230905 | 122900 | 123096790 | 4275 | 4275 | 4275 | 4275 | 0 |
| 407 | 20230905 | 122800 | 123096790 | 4275 | 4275 | 4275 | 4275 | 0 |
| 408 | 20230905 | 122700 | 123096790 | 4275 | 4275 | 4275 | 4275 | 2 |
| 409 | 20230905 | 122600 | 123088240 | 4255 | 4255 | 4255 | 4255 | 20 |
| 410 | 20230905 | 122500 | 123003140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 411 | 20230905 | 122400 | 123003140 | 4255 | 4260 | 4260 | 4255 | 10 |
| 412 | 20230905 | 122300 | 122960580 | 4260 | 4260 | 4260 | 4260 | 0 |
| 413 | 20230905 | 122200 | 122960580 | 4260 | 4260 | 4260 | 4260 | 0 |
| 414 | 20230905 | 122100 | 122960580 | 4260 | 4260 | 4260 | 4260 | 3 |
| 415 | 20230905 | 122000 | 122947800 | 4255 | 4255 | 4255 | 4255 | 0 |
| 416 | 20230905 | 121900 | 122947800 | 4255 | 4255 | 4255 | 4255 | 0 |
| 417 | 20230905 | 121800 | 122947800 | 4255 | 4255 | 4255 | 4255 | 0 |
| 418 | 20230905 | 121700 | 122947800 | 4255 | 4255 | 4255 | 4255 | 0 |
| 419 | 20230905 | 121600 | 122947800 | 4255 | 4255 | 4255 | 4255 | 0 |
| 420 | 20230905 | 121500 | 122947800 | 4255 | 4270 | 4270 | 4255 | 71 |
| 421 | 20230905 | 121400 | 122644850 | 4270 | 4270 | 4270 | 4270 | 4 |
| 422 | 20230905 | 121300 | 122627770 | 4270 | 4270 | 4270 | 4270 | 1 |
| 423 | 20230905 | 121200 | 122623500 | 4270 | 4265 | 4270 | 4260 | 5 |
| 424 | 20230905 | 121100 | 122602175 | 4265 | 4265 | 4265 | 4265 | 0 |
| 425 | 20230905 | 121000 | 122602175 | 4265 | 4265 | 4265 | 4265 | 0 |
| 426 | 20230905 | 120900 | 122602175 | 4265 | 4265 | 4265 | 4265 | 0 |
| 427 | 20230905 | 120800 | 122602175 | 4265 | 4265 | 4265 | 4265 | 0 |
| 428 | 20230905 | 120700 | 122602175 | 4265 | 4265 | 4265 | 4265 | 0 |
| 429 | 20230905 | 120600 | 122602175 | 4265 | 4260 | 4270 | 4260 | 813 |
| 430 | 20230905 | 120500 | 119131900 | 4240 | 4240 | 4240 | 4240 | 0 |
| 431 | 20230905 | 120400 | 119131900 | 4240 | 4240 | 4240 | 4240 | 0 |
| 432 | 20230905 | 120300 | 119131900 | 4240 | 4240 | 4240 | 4240 | 0 |
| 433 | 20230905 | 120200 | 119131900 | 4240 | 4255 | 4255 | 4240 | 2566 |
| 434 | 20230905 | 120100 | 108231845 | 4255 | 4255 | 4255 | 4255 | 0 |
| 435 | 20230905 | 120000 | 108231845 | 4255 | 4255 | 4255 | 4255 | 0 |
| 436 | 20230905 | 115900 | 108231845 | 4255 | 4255 | 4255 | 4255 | 0 |
| 437 | 20230905 | 115800 | 108231845 | 4255 | 4255 | 4255 | 4255 | 0 |
| 438 | 20230905 | 115700 | 108231845 | 4255 | 4255 | 4255 | 4255 | 0 |
| 439 | 20230905 | 115600 | 108231845 | 4255 | 4255 | 4255 | 4255 | 0 |
| 440 | 20230905 | 115500 | 108231845 | 4255 | 4255 | 4255 | 4255 | 1 |
| 441 | 20230905 | 115400 | 108227590 | 4285 | 4285 | 4285 | 4285 | 0 |
| 442 | 20230905 | 115300 | 108227590 | 4285 | 4285 | 4285 | 4285 | 0 |
| 443 | 20230905 | 115200 | 108227590 | 4285 | 4285 | 4285 | 4285 | 1 |
| 444 | 20230905 | 115100 | 108223305 | 4280 | 4280 | 4280 | 4280 | 0 |
| 445 | 20230905 | 115000 | 108223305 | 4280 | 4280 | 4280 | 4280 | 0 |
| 446 | 20230905 | 114900 | 108223305 | 4280 | 4280 | 4280 | 4275 | 1031 |
| 447 | 20230905 | 114800 | 103810785 | 4280 | 4280 | 4280 | 4280 | 0 |
| 448 | 20230905 | 114700 | 103810785 | 4280 | 4280 | 4280 | 4280 | 0 |
| 449 | 20230905 | 114600 | 103810785 | 4280 | 4280 | 4280 | 4280 | 1 |
| 450 | 20230905 | 114500 | 103806505 | 4255 | 4255 | 4255 | 4255 | 0 |
| 451 | 20230905 | 114400 | 103806505 | 4255 | 4255 | 4255 | 4255 | 0 |
| 452 | 20230905 | 114300 | 103806505 | 4255 | 4255 | 4255 | 4255 | 0 |
| 453 | 20230905 | 114200 | 103806505 | 4255 | 4270 | 4270 | 4255 | 200 |
| 454 | 20230905 | 114100 | 102955205 | 4250 | 4250 | 4250 | 4250 | 0 |
| 455 | 20230905 | 114000 | 102955205 | 4250 | 4250 | 4250 | 4250 | 0 |
| 456 | 20230905 | 113900 | 102955205 | 4250 | 4260 | 4260 | 4250 | 201 |
| 457 | 20230905 | 113800 | 102100490 | 4290 | 4290 | 4290 | 4290 | 0 |
| 458 | 20230905 | 113700 | 102100490 | 4290 | 4265 | 4290 | 4265 | 2297 |
| 459 | 20230905 | 113600 | 92256445 | 4260 | 4260 | 4260 | 4260 | 0 |
| 460 | 20230905 | 113500 | 92256445 | 4260 | 4260 | 4260 | 4260 | 0 |
| 461 | 20230905 | 113400 | 92256445 | 4260 | 4260 | 4260 | 4260 | 0 |
| 462 | 20230905 | 113300 | 92256445 | 4260 | 4260 | 4260 | 4260 | 20 |
| 463 | 20230905 | 113200 | 92171245 | 4260 | 4260 | 4260 | 4260 | 10 |
| 464 | 20230905 | 113100 | 92128645 | 4260 | 4260 | 4260 | 4260 | 17 |
| 465 | 20230905 | 113000 | 92056225 | 4260 | 4260 | 4260 | 4260 | 0 |
| 466 | 20230905 | 112900 | 92056225 | 4260 | 4260 | 4260 | 4260 | 0 |
| 467 | 20230905 | 112800 | 92056225 | 4260 | 4260 | 4260 | 4260 | 0 |
| 468 | 20230905 | 112700 | 92056225 | 4260 | 4260 | 4260 | 4260 | 20 |
| 469 | 20230905 | 112600 | 91971025 | 4260 | 4260 | 4260 | 4260 | 418 |
| 470 | 20230905 | 112500 | 90190345 | 4250 | 4250 | 4250 | 4250 | 0 |
| 471 | 20230905 | 112400 | 90190345 | 4250 | 4250 | 4250 | 4250 | 10 |
| 472 | 20230905 | 112300 | 90147845 | 4255 | 4255 | 4255 | 4255 | 10 |
| 473 | 20230905 | 112200 | 90105295 | 4260 | 4260 | 4260 | 4260 | 50 |
| 474 | 20230905 | 112100 | 89892295 | 4255 | 4255 | 4255 | 4255 | 5 |
| 475 | 20230905 | 112000 | 89871020 | 4255 | 4255 | 4255 | 4255 | 0 |
| 476 | 20230905 | 111900 | 89871020 | 4255 | 4255 | 4255 | 4255 | 0 |
| 477 | 20230905 | 111800 | 89871020 | 4255 | 4255 | 4255 | 4255 | 0 |
| 478 | 20230905 | 111700 | 89871020 | 4255 | 4255 | 4255 | 4255 | 12 |
| 479 | 20230905 | 111600 | 89819960 | 4255 | 4255 | 4255 | 4255 | 1 |
| 480 | 20230905 | 111500 | 89815705 | 4255 | 4255 | 4255 | 4255 | 0 |
| 481 | 20230905 | 111400 | 89815705 | 4255 | 4255 | 4255 | 4255 | 0 |
| 482 | 20230905 | 111300 | 89815705 | 4255 | 4255 | 4255 | 4255 | 23 |
| 483 | 20230905 | 111200 | 89717840 | 4255 | 4255 | 4255 | 4255 | 468 |
| 484 | 20230905 | 111100 | 87726500 | 4255 | 4255 | 4255 | 4255 | 10 |
| 485 | 20230905 | 111000 | 87683950 | 4260 | 4260 | 4260 | 4260 | 0 |
| 486 | 20230905 | 110900 | 87683950 | 4260 | 4260 | 4260 | 4260 | 0 |
| 487 | 20230905 | 110800 | 87683950 | 4260 | 4260 | 4260 | 4260 | 0 |
| 488 | 20230905 | 110700 | 87683950 | 4260 | 4260 | 4260 | 4260 | 0 |
| 489 | 20230905 | 110600 | 87683950 | 4260 | 4260 | 4260 | 4260 | 0 |
| 490 | 20230905 | 110500 | 87683950 | 4260 | 4260 | 4260 | 4260 | 0 |
| 491 | 20230905 | 110400 | 87683950 | 4260 | 4260 | 4260 | 4260 | 12 |
| 492 | 20230905 | 110300 | 87632830 | 4255 | 4255 | 4255 | 4255 | 0 |
| 493 | 20230905 | 110200 | 87632830 | 4255 | 4255 | 4255 | 4255 | 0 |
| 494 | 20230905 | 110100 | 87632830 | 4255 | 4260 | 4260 | 4255 | 20 |
| 495 | 20230905 | 110000 | 87547680 | 4260 | 4260 | 4260 | 4260 | 30 |
| 496 | 20230905 | 105900 | 87419880 | 4260 | 4260 | 4260 | 4260 | 0 |
| 497 | 20230905 | 105800 | 87419880 | 4260 | 4260 | 4260 | 4260 | 2 |
| 498 | 20230905 | 105700 | 87411360 | 4260 | 4260 | 4260 | 4260 | 2 |
| 499 | 20230905 | 105600 | 87402840 | 4260 | 4260 | 4260 | 4260 | 0 |
| 500 | 20230905 | 105500 | 87402840 | 4260 | 4260 | 4260 | 4260 | 0 |
| 501 | 20230905 | 105400 | 87402840 | 4260 | 4260 | 4260 | 4260 | 1 |
| 502 | 20230905 | 105300 | 87398580 | 4240 | 4240 | 4240 | 4240 | 0 |
| 503 | 20230905 | 105200 | 87398580 | 4240 | 4240 | 4240 | 4240 | 0 |
| 504 | 20230905 | 105100 | 87398580 | 4240 | 4240 | 4240 | 4240 | 0 |
| 505 | 20230905 | 105000 | 87398580 | 4240 | 4240 | 4240 | 4240 | 0 |
| 506 | 20230905 | 104900 | 87398580 | 4240 | 4240 | 4240 | 4240 | 0 |
| 507 | 20230905 | 104800 | 87398580 | 4240 | 4240 | 4240 | 4240 | 1054 |
| 508 | 20230905 | 104700 | 82929620 | 4260 | 4260 | 4260 | 4260 | 0 |
| 509 | 20230905 | 104600 | 82929620 | 4260 | 4260 | 4260 | 4260 | 0 |
| 510 | 20230905 | 104500 | 82929620 | 4260 | 4260 | 4260 | 4260 | 1 |
| 511 | 20230905 | 104400 | 82925360 | 4240 | 4240 | 4240 | 4240 | 0 |
| 512 | 20230905 | 104300 | 82925360 | 4240 | 4240 | 4240 | 4240 | 0 |
| 513 | 20230905 | 104200 | 82925360 | 4240 | 4245 | 4245 | 4235 | 1350 |
| 514 | 20230905 | 104100 | 77205490 | 4260 | 4260 | 4260 | 4260 | 5 |
| 515 | 20230905 | 104000 | 77184190 | 4260 | 4260 | 4260 | 4260 | 0 |
| 516 | 20230905 | 103900 | 77184190 | 4260 | 4260 | 4260 | 4260 | 0 |
| 517 | 20230905 | 103800 | 77184190 | 4260 | 4260 | 4260 | 4260 | 129 |
| 518 | 20230905 | 103700 | 76634650 | 4260 | 4260 | 4260 | 4260 | 1 |
| 519 | 20230905 | 103600 | 76630390 | 4260 | 4260 | 4260 | 4260 | 70 |
| 520 | 20230905 | 103500 | 76332190 | 4260 | 4260 | 4260 | 4260 | 10 |
| 521 | 20230905 | 103400 | 76289590 | 4235 | 4235 | 4235 | 4235 | 0 |
| 522 | 20230905 | 103300 | 76289590 | 4235 | 4235 | 4235 | 4235 | 0 |
| 523 | 20230905 | 103200 | 76289590 | 4235 | 4235 | 4235 | 4235 | 0 |
| 524 | 20230905 | 103100 | 76289590 | 4235 | 4235 | 4235 | 4235 | 0 |
| 525 | 20230905 | 103000 | 76289590 | 4235 | 4240 | 4240 | 4235 | 290 |
| 526 | 20230905 | 102900 | 75061235 | 4240 | 4260 | 4260 | 4240 | 300 |
| 527 | 20230905 | 102800 | 73789035 | 4260 | 4260 | 4260 | 4260 | 0 |
| 528 | 20230905 | 102700 | 73789035 | 4260 | 4260 | 4260 | 4260 | 1 |
| 529 | 20230905 | 102600 | 73784775 | 4235 | 4235 | 4235 | 4235 | 0 |
| 530 | 20230905 | 102500 | 73784775 | 4235 | 4235 | 4235 | 4235 | 0 |
| 531 | 20230905 | 102400 | 73784775 | 4235 | 4235 | 4235 | 4235 | 0 |
| 532 | 20230905 | 102300 | 73784775 | 4235 | 4245 | 4245 | 4235 | 537 |
| 533 | 20230905 | 102200 | 71510410 | 4260 | 4260 | 4260 | 4260 | 0 |
| 534 | 20230905 | 102100 | 71510410 | 4260 | 4260 | 4260 | 4260 | 0 |
| 535 | 20230905 | 102000 | 71510410 | 4260 | 4260 | 4260 | 4260 | 0 |
| 536 | 20230905 | 101900 | 71510410 | 4260 | 4260 | 4260 | 4260 | 0 |
| 537 | 20230905 | 101800 | 71510410 | 4260 | 4260 | 4260 | 4260 | 0 |
| 538 | 20230905 | 101700 | 71510410 | 4260 | 4260 | 4260 | 4260 | 0 |
| 539 | 20230905 | 101600 | 71510410 | 4260 | 4260 | 4260 | 4260 | 0 |
| 540 | 20230905 | 101500 | 71510410 | 4260 | 4260 | 4260 | 4260 | 0 |
| 541 | 20230905 | 101400 | 71510410 | 4260 | 4260 | 4260 | 4260 | 0 |
| 542 | 20230905 | 101300 | 71510410 | 4260 | 4260 | 4260 | 4260 | 2 |
| 543 | 20230905 | 101200 | 71501890 | 4260 | 4260 | 4260 | 4260 | 0 |
| 544 | 20230905 | 101100 | 71501890 | 4260 | 4260 | 4260 | 4235 | 402 |
| 545 | 20230905 | 101000 | 69799370 | 4235 | 4235 | 4235 | 4235 | 0 |
| 546 | 20230905 | 100900 | 69799370 | 4235 | 4235 | 4235 | 4235 | 5 |
| 547 | 20230905 | 100800 | 69778195 | 4260 | 4260 | 4260 | 4260 | 0 |
| 548 | 20230905 | 100700 | 69778195 | 4260 | 4235 | 4260 | 4235 | 30 |
| 549 | 20230905 | 100600 | 69651120 | 4230 | 4230 | 4230 | 4230 | 0 |
| 550 | 20230905 | 100500 | 69651120 | 4230 | 4245 | 4245 | 4230 | 3000 |
| 551 | 20230905 | 100400 | 56956820 | 4245 | 4245 | 4245 | 4245 | 3 |
| 552 | 20230905 | 100300 | 56944085 | 4240 | 4245 | 4245 | 4240 | 1378 |
| 553 | 20230905 | 100200 | 51101315 | 4240 | 4240 | 4240 | 4240 | 0 |
| 554 | 20230905 | 100100 | 51101315 | 4240 | 4240 | 4240 | 4240 | 0 |
| 555 | 20230905 | 100000 | 51101315 | 4240 | 4240 | 4240 | 4240 | 63 |
| 556 | 20230905 | 095900 | 50834195 | 4240 | 4240 | 4240 | 4240 | 0 |
| 557 | 20230905 | 095800 | 50834195 | 4240 | 4240 | 4240 | 4240 | 0 |
| 558 | 20230905 | 095700 | 50834195 | 4240 | 4240 | 4240 | 4240 | 1502 |
| 559 | 20230905 | 095600 | 44465715 | 4260 | 4260 | 4260 | 4260 | 0 |
| 560 | 20230905 | 095500 | 44465715 | 4260 | 4260 | 4260 | 4260 | 0 |
| 561 | 20230905 | 095400 | 44465715 | 4260 | 4260 | 4260 | 4260 | 0 |
| 562 | 20230905 | 095300 | 44465715 | 4260 | 4255 | 4260 | 4250 | 3066 |
| 563 | 20230905 | 095200 | 31405685 | 4250 | 4250 | 4250 | 4250 | 0 |
| 564 | 20230905 | 095100 | 31405685 | 4250 | 4250 | 4250 | 4250 | 30 |
| 565 | 20230905 | 095000 | 31278185 | 4250 | 4245 | 4250 | 4235 | 1042 |
| 566 | 20230905 | 094900 | 26860975 | 4250 | 4260 | 4260 | 4250 | 1322 |
| 567 | 20230905 | 094800 | 21231955 | 4260 | 4260 | 4260 | 4260 | 51 |
| 568 | 20230905 | 094700 | 21014695 | 4275 | 4270 | 4275 | 4255 | 109 |
| 569 | 20230905 | 094600 | 20549965 | 4275 | 4275 | 4275 | 4275 | 10 |
| 570 | 20230905 | 094500 | 20507215 | 4265 | 4265 | 4265 | 4265 | 1 |
| 571 | 20230905 | 094400 | 20502950 | 4295 | 4295 | 4295 | 4295 | 0 |
| 572 | 20230905 | 094300 | 20502950 | 4295 | 4290 | 4295 | 4290 | 42 |
| 573 | 20230905 | 094200 | 20322730 | 4265 | 4265 | 4265 | 4265 | 0 |
| 574 | 20230905 | 094100 | 20322730 | 4265 | 4265 | 4265 | 4265 | 0 |
| 575 | 20230905 | 094000 | 20322730 | 4265 | 4270 | 4290 | 4265 | 1116 |
| 576 | 20230905 | 093900 | 15562435 | 4270 | 4270 | 4270 | 4270 | 0 |
| 577 | 20230905 | 093800 | 15562435 | 4270 | 4290 | 4290 | 4270 | 1509 |
| 578 | 20230905 | 093700 | 9118985 | 4295 | 4295 | 4295 | 4295 | 0 |
| 579 | 20230905 | 093600 | 9118985 | 4295 | 4295 | 4295 | 4295 | 40 |
| 580 | 20230905 | 093500 | 8947185 | 4295 | 4295 | 4295 | 4295 | 0 |
| 581 | 20230905 | 093400 | 8947185 | 4295 | 4295 | 4295 | 4295 | 2 |
| 582 | 20230905 | 093300 | 8938595 | 4300 | 4300 | 4300 | 4300 | 0 |
| 583 | 20230905 | 093200 | 8938595 | 4300 | 4300 | 4300 | 4300 | 0 |
| 584 | 20230905 | 093100 | 8938595 | 4300 | 4300 | 4300 | 4300 | 0 |
| 585 | 20230905 | 093000 | 8938595 | 4300 | 4300 | 4300 | 4300 | 0 |
| 586 | 20230905 | 092900 | 8938595 | 4300 | 4300 | 4300 | 4300 | 1 |
| 587 | 20230905 | 092800 | 8934295 | 4270 | 4275 | 4275 | 4270 | 330 |
| 588 | 20230905 | 092700 | 7525080 | 4300 | 4300 | 4300 | 4300 | 0 |
| 589 | 20230905 | 092600 | 7525080 | 4300 | 4300 | 4300 | 4300 | 0 |
| 590 | 20230905 | 092500 | 7525080 | 4300 | 4300 | 4300 | 4300 | 0 |
| 591 | 20230905 | 092400 | 7525080 | 4300 | 4300 | 4300 | 4300 | 1 |
| 592 | 20230905 | 092300 | 7520780 | 4270 | 4280 | 4315 | 4270 | 383 |
| 593 | 20230905 | 092200 | 5882570 | 4290 | 4290 | 4290 | 4290 | 1 |
| 594 | 20230905 | 092100 | 5878280 | 4280 | 4280 | 4280 | 4280 | 10 |
| 595 | 20230905 | 092000 | 5835480 | 4285 | 4285 | 4285 | 4285 | 0 |
| 596 | 20230905 | 091900 | 5835480 | 4285 | 4285 | 4285 | 4285 | 12 |
| 597 | 20230905 | 091800 | 5784060 | 4290 | 4290 | 4290 | 4290 | 1 |
| 598 | 20230905 | 091700 | 5779770 | 4280 | 4280 | 4280 | 4280 | 0 |
| 599 | 20230905 | 091600 | 5779770 | 4280 | 4280 | 4280 | 4280 | 0 |
| 600 | 20230905 | 091500 | 5779770 | 4280 | 4280 | 4280 | 4280 | 4 |
| 601 | 20230905 | 091400 | 5762650 | 4290 | 4285 | 4290 | 4285 | 153 |
| 602 | 20230905 | 091300 | 5106815 | 4290 | 4290 | 4290 | 4290 | 0 |
| 603 | 20230905 | 091200 | 5106815 | 4290 | 4290 | 4290 | 4290 | 746 |
| 604 | 20230905 | 091100 | 1906475 | 4290 | 4290 | 4290 | 4290 | 0 |
| 605 | 20230905 | 091000 | 1906475 | 4290 | 4290 | 4290 | 4290 | 0 |
| 606 | 20230905 | 090900 | 1906475 | 4290 | 4290 | 4290 | 4290 | 114 |
| 607 | 20230905 | 090800 | 1417415 | 4290 | 4290 | 4290 | 4290 | 0 |
| 608 | 20230905 | 090700 | 1417415 | 4290 | 4290 | 4290 | 4290 | 4 |
| 609 | 20230905 | 090600 | 1400255 | 4295 | 4305 | 4305 | 4295 | 78 |
| 610 | 20230905 | 090500 | 1064505 | 4315 | 4315 | 4315 | 4315 | 2 |
| 611 | 20230905 | 090400 | 1055875 | 4315 | 4315 | 4315 | 4315 | 4 |
| 612 | 20230905 | 090300 | 1038615 | 4320 | 4320 | 4320 | 4320 | 3 |
| 613 | 20230905 | 090200 | 1025655 | 4320 | 4305 | 4320 | 4305 | 51 |
| 614 | 20230905 | 090100 | 806085 | 4335 | 4335 | 4335 | 4335 | 0 |
| 615 | 20230905 | 090000 | 806085 | 4335 | 4305 | 4335 | 4305 | 187 |