31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 192300 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 11676 |
| 3 | 20230908 | 192200 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 4 | 20230908 | 192100 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 5 | 20230908 | 192000 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 6 | 20230908 | 191900 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 7 | 20230908 | 191800 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 8 | 20230908 | 191700 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 9 | 20230908 | 191600 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 10 | 20230908 | 191500 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 11 | 20230908 | 191400 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 12 | 20230908 | 191300 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 13 | 20230908 | 191200 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 14 | 20230908 | 191100 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 15 | 20230908 | 191000 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 16 | 20230908 | 190900 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 17 | 20230908 | 190800 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 18 | 20230908 | 190700 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 19 | 20230908 | 190600 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 20 | 20230908 | 190500 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 21 | 20230908 | 190400 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 22 | 20230908 | 190300 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 23 | 20230908 | 190200 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 24 | 20230908 | 190100 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 25 | 20230908 | 190000 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 26 | 20230908 | 185900 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 27 | 20230908 | 185800 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 28 | 20230908 | 185700 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 29 | 20230908 | 185600 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 30 | 20230908 | 185500 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 31 | 20230908 | 185400 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 32 | 20230908 | 185300 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 11676 |
| 33 | 20230908 | 185200 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 34 | 20230908 | 185100 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 35 | 20230908 | 185000 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 36 | 20230908 | 184900 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 37 | 20230908 | 184800 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 38 | 20230908 | 184700 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 39 | 20230908 | 184600 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 40 | 20230908 | 184500 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 41 | 20230908 | 184400 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 42 | 20230908 | 184300 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 43 | 20230908 | 184200 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 44 | 20230908 | 184100 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 45 | 20230908 | 184000 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 46 | 20230908 | 183900 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 47 | 20230908 | 183800 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 48 | 20230908 | 183700 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 49 | 20230908 | 183600 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 50 | 20230908 | 183500 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 51 | 20230908 | 183400 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 52 | 20230908 | 183300 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 53 | 20230908 | 183200 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 54 | 20230908 | 183100 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 55 | 20230908 | 183000 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 56 | 20230908 | 182900 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 57 | 20230908 | 182800 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 58 | 20230908 | 182700 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 59 | 20230908 | 182600 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 60 | 20230908 | 182500 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 61 | 20230908 | 182400 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 62 | 20230908 | 182300 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 11676 |
| 63 | 20230908 | 182200 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 64 | 20230908 | 182100 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 65 | 20230908 | 182000 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 66 | 20230908 | 181900 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 67 | 20230908 | 181800 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 68 | 20230908 | 181700 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 69 | 20230908 | 181600 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 70 | 20230908 | 181500 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 71 | 20230908 | 181400 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 72 | 20230908 | 181300 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 73 | 20230908 | 181200 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 74 | 20230908 | 181100 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 75 | 20230908 | 181000 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 76 | 20230908 | 180900 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 77 | 20230908 | 180800 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 78 | 20230908 | 180700 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 79 | 20230908 | 180600 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 80 | 20230908 | 180500 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 81 | 20230908 | 180400 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 82 | 20230908 | 180300 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 83 | 20230908 | 180200 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 84 | 20230908 | 180100 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 85 | 20230908 | 180000 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 86 | 20230908 | 175900 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 87 | 20230908 | 175800 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 88 | 20230908 | 175700 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 89 | 20230908 | 175600 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 90 | 20230908 | 175500 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 91 | 20230908 | 175400 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 92 | 20230908 | 175300 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 11676 |
| 93 | 20230908 | 175200 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 94 | 20230908 | 175100 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 95 | 20230908 | 175000 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 96 | 20230908 | 174900 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 97 | 20230908 | 174800 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 98 | 20230908 | 174700 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 99 | 20230908 | 174600 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 100 | 20230908 | 174500 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 101 | 20230908 | 174400 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 102 | 20230908 | 174300 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 103 | 20230908 | 174200 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 104 | 20230908 | 174100 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 105 | 20230908 | 174000 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 106 | 20230908 | 173900 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 107 | 20230908 | 173800 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 108 | 20230908 | 173700 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 109 | 20230908 | 173600 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 110 | 20230908 | 173500 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 111 | 20230908 | 173400 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 112 | 20230908 | 173300 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 113 | 20230908 | 173200 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 114 | 20230908 | 173100 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 115 | 20230908 | 173000 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 116 | 20230908 | 172900 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 117 | 20230908 | 172800 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 118 | 20230908 | 172700 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 119 | 20230908 | 172600 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 120 | 20230908 | 172500 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 121 | 20230908 | 172400 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 122 | 20230908 | 172300 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 11676 |
| 123 | 20230908 | 172200 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 124 | 20230908 | 172100 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 125 | 20230908 | 172000 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 126 | 20230908 | 171900 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 127 | 20230908 | 171800 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 128 | 20230908 | 171700 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 129 | 20230908 | 171600 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 130 | 20230908 | 171500 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 131 | 20230908 | 171400 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 132 | 20230908 | 171300 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 133 | 20230908 | 171200 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 134 | 20230908 | 171100 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 135 | 20230908 | 171000 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 136 | 20230908 | 170900 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 137 | 20230908 | 170800 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 138 | 20230908 | 170700 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 139 | 20230908 | 170600 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 140 | 20230908 | 170500 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 141 | 20230908 | 170400 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 142 | 20230908 | 170300 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 143 | 20230908 | 170200 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 144 | 20230908 | 170100 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 145 | 20230908 | 170000 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 146 | 20230908 | 165900 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 147 | 20230908 | 165800 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 148 | 20230908 | 165700 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 149 | 20230908 | 165600 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 150 | 20230908 | 165500 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 151 | 20230908 | 165400 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 152 | 20230908 | 165300 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 11676 |
| 153 | 20230908 | 165200 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 154 | 20230908 | 165100 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 155 | 20230908 | 165000 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 156 | 20230908 | 164900 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 157 | 20230908 | 164800 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 158 | 20230908 | 164700 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 159 | 20230908 | 164600 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 160 | 20230908 | 164500 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 161 | 20230908 | 164400 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 162 | 20230908 | 164300 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 163 | 20230908 | 164200 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 164 | 20230908 | 164100 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 165 | 20230908 | 164000 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 166 | 20230908 | 163900 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 167 | 20230908 | 163800 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 168 | 20230908 | 163700 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 169 | 20230908 | 163600 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 170 | 20230908 | 163500 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 171 | 20230908 | 163400 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 172 | 20230908 | 163300 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 173 | 20230908 | 163200 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 174 | 20230908 | 163100 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 175 | 20230908 | 163000 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 176 | 20230908 | 162900 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 177 | 20230908 | 162800 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 178 | 20230908 | 162700 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 179 | 20230908 | 162600 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 180 | 20230908 | 162500 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 181 | 20230908 | 162400 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 182 | 20230908 | 162300 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 11676 |
| 183 | 20230908 | 162200 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 184 | 20230908 | 162100 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 185 | 20230908 | 162000 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 186 | 20230908 | 161900 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 187 | 20230908 | 161800 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 188 | 20230908 | 161700 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 189 | 20230908 | 161600 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 190 | 20230908 | 161500 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 191 | 20230908 | 161400 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 192 | 20230908 | 161300 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 193 | 20230908 | 161200 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 194 | 20230908 | 161100 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 195 | 20230908 | 161000 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 196 | 20230908 | 160900 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 197 | 20230908 | 160800 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 198 | 20230908 | 160700 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 199 | 20230908 | 160600 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 200 | 20230908 | 160500 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 201 | 20230908 | 160400 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 202 | 20230908 | 160300 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 203 | 20230908 | 160200 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 204 | 20230908 | 160100 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 205 | 20230908 | 160000 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 206 | 20230908 | 155900 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 207 | 20230908 | 155800 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 208 | 20230908 | 155700 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 209 | 20230908 | 155600 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 210 | 20230908 | 155500 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 211 | 20230908 | 155400 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 212 | 20230908 | 155300 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 11676 |
| 213 | 20230908 | 155200 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 214 | 20230908 | 155100 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 215 | 20230908 | 155000 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 216 | 20230908 | 154900 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 217 | 20230908 | 154800 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 218 | 20230908 | 154700 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 219 | 20230908 | 154600 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 220 | 20230908 | 154500 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 221 | 20230908 | 154400 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 222 | 20230908 | 154300 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 223 | 20230908 | 154200 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 224 | 20230908 | 154100 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 225 | 20230908 | 154000 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 226 | 20230908 | 153900 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 227 | 20230908 | 153800 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 228 | 20230908 | 153700 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 229 | 20230908 | 153600 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 230 | 20230908 | 153500 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 231 | 20230908 | 153400 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 232 | 20230908 | 153300 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 233 | 20230908 | 153200 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 234 | 20230908 | 153100 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 235 | 20230908 | 153000 | 5336315300 | 8580 | 8580 | 8580 | 8580 | 11676 |
| 236 | 20230908 | 152900 | 5236135220 | 8630 | 8630 | 8630 | 8630 | 0 |
| 237 | 20230908 | 152800 | 5236135220 | 8630 | 8630 | 8630 | 8630 | 0 |
| 238 | 20230908 | 152700 | 5236135220 | 8630 | 8630 | 8630 | 8630 | 0 |
| 239 | 20230908 | 152600 | 5236135220 | 8630 | 8630 | 8630 | 8630 | 0 |
| 240 | 20230908 | 152500 | 5236135220 | 8630 | 8630 | 8630 | 8630 | 0 |
| 241 | 20230908 | 152400 | 5236135220 | 8630 | 8630 | 8630 | 8630 | 0 |
| 242 | 20230908 | 152300 | 5236135220 | 8630 | 8630 | 8630 | 8630 | 0 |
| 243 | 20230908 | 152200 | 5236135220 | 8630 | 8630 | 8630 | 8630 | 0 |
| 244 | 20230908 | 152100 | 5236135220 | 8630 | 8630 | 8630 | 8630 | 0 |
| 245 | 20230908 | 152000 | 5236135220 | 8630 | 8630 | 8630 | 8630 | 0 |
| 246 | 20230908 | 151900 | 5236135220 | 8630 | 8630 | 8630 | 8600 | 3371 |
| 247 | 20230908 | 151800 | 5207107410 | 8630 | 8610 | 8630 | 8610 | 879 |
| 248 | 20230908 | 151700 | 5199539080 | 8630 | 8610 | 8630 | 8610 | 1948 |
| 249 | 20230908 | 151600 | 5182749420 | 8610 | 8610 | 8610 | 8600 | 661 |
| 250 | 20230908 | 151500 | 5177060450 | 8610 | 8580 | 8610 | 8580 | 3984 |
| 251 | 20230908 | 151400 | 5142807240 | 8580 | 8590 | 8590 | 8580 | 726 |
| 252 | 20230908 | 151300 | 5136571570 | 8590 | 8590 | 8590 | 8590 | 150 |
| 253 | 20230908 | 151200 | 5135283070 | 8580 | 8590 | 8590 | 8580 | 1800 |
| 254 | 20230908 | 151100 | 5119831940 | 8580 | 8580 | 8580 | 8580 | 2040 |
| 255 | 20230908 | 151000 | 5102328740 | 8590 | 8590 | 8590 | 8590 | 551 |
| 256 | 20230908 | 150900 | 5097595650 | 8600 | 8600 | 8600 | 8590 | 571 |
| 257 | 20230908 | 150800 | 5092690050 | 8590 | 8590 | 8590 | 8590 | 158 |
| 258 | 20230908 | 150700 | 5091332830 | 8590 | 8590 | 8590 | 8580 | 1031 |
| 259 | 20230908 | 150600 | 5082486800 | 8590 | 8590 | 8590 | 8590 | 23 |
| 260 | 20230908 | 150500 | 5082289230 | 8590 | 8580 | 8590 | 8570 | 2901 |
| 261 | 20230908 | 150400 | 5057419640 | 8590 | 8580 | 8590 | 8580 | 122 |
| 262 | 20230908 | 150300 | 5056371740 | 8580 | 8580 | 8580 | 8580 | 636 |
| 263 | 20230908 | 150200 | 5050914860 | 8580 | 8580 | 8580 | 8580 | 58 |
| 264 | 20230908 | 150100 | 5050417220 | 8560 | 8590 | 8600 | 8560 | 2164 |
| 265 | 20230908 | 150000 | 5031856130 | 8590 | 8590 | 8590 | 8580 | 247 |
| 266 | 20230908 | 145900 | 5029735500 | 8590 | 8580 | 8590 | 8580 | 45 |
| 267 | 20230908 | 145800 | 5029349050 | 8580 | 8580 | 8600 | 8580 | 80 |
| 268 | 20230908 | 145700 | 5028662080 | 8580 | 8600 | 8600 | 8580 | 15 |
| 269 | 20230908 | 145600 | 5028533140 | 8580 | 8580 | 8590 | 8580 | 452 |
| 270 | 20230908 | 145500 | 5024654180 | 8580 | 8590 | 8590 | 8580 | 423 |
| 271 | 20230908 | 145400 | 5021023640 | 8580 | 8570 | 8580 | 8560 | 1570 |
| 272 | 20230908 | 145300 | 5007563420 | 8580 | 8560 | 8580 | 8560 | 1064 |
| 273 | 20230908 | 145200 | 4998440380 | 8560 | 8570 | 8570 | 8560 | 2114 |
| 274 | 20230908 | 145100 | 4980339100 | 8570 | 8590 | 8590 | 8570 | 1568 |
| 275 | 20230908 | 145000 | 4966887720 | 8590 | 8590 | 8590 | 8590 | 223 |
| 276 | 20230908 | 144900 | 4964972150 | 8590 | 8590 | 8590 | 8590 | 0 |
| 277 | 20230908 | 144800 | 4964972150 | 8590 | 8580 | 8590 | 8580 | 1284 |
| 278 | 20230908 | 144700 | 4953944620 | 8580 | 8580 | 8580 | 8580 | 113 |
| 279 | 20230908 | 144600 | 4952975080 | 8580 | 8580 | 8580 | 8580 | 1126 |
| 280 | 20230908 | 144500 | 4943314000 | 8580 | 8580 | 8580 | 8580 | 1394 |
| 281 | 20230908 | 144400 | 4931353480 | 8580 | 8570 | 8580 | 8570 | 1010 |
| 282 | 20230908 | 144300 | 4922692490 | 8560 | 8570 | 8570 | 8560 | 112 |
| 283 | 20230908 | 144200 | 4921732750 | 8560 | 8560 | 8560 | 8560 | 18 |
| 284 | 20230908 | 144100 | 4921578670 | 8560 | 8550 | 8560 | 8550 | 276 |
| 285 | 20230908 | 144000 | 4919218630 | 8540 | 8550 | 8550 | 8540 | 370 |
| 286 | 20230908 | 143900 | 4916058130 | 8540 | 8520 | 8540 | 8520 | 864 |
| 287 | 20230908 | 143800 | 4908691650 | 8520 | 8520 | 8520 | 8520 | 0 |
| 288 | 20230908 | 143700 | 4908691650 | 8520 | 8500 | 8520 | 8490 | 440 |
| 289 | 20230908 | 143600 | 4904946440 | 8480 | 8490 | 8500 | 8480 | 10815 |
| 290 | 20230908 | 143500 | 4813218770 | 8490 | 8520 | 8520 | 8480 | 14850 |
| 291 | 20230908 | 143400 | 4687070710 | 8520 | 8530 | 8530 | 8520 | 2116 |
| 292 | 20230908 | 143300 | 4669038220 | 8540 | 8540 | 8540 | 8540 | 167 |
| 293 | 20230908 | 143200 | 4667612040 | 8540 | 8540 | 8540 | 8540 | 5 |
| 294 | 20230908 | 143100 | 4667569340 | 8540 | 8540 | 8540 | 8540 | 33 |
| 295 | 20230908 | 143000 | 4667287520 | 8530 | 8530 | 8530 | 8530 | 1611 |
| 296 | 20230908 | 142900 | 4653545690 | 8530 | 8550 | 8550 | 8530 | 554 |
| 297 | 20230908 | 142800 | 4648819810 | 8550 | 8540 | 8550 | 8530 | 268 |
| 298 | 20230908 | 142700 | 4646530400 | 8540 | 8540 | 8540 | 8540 | 17 |
| 299 | 20230908 | 142600 | 4646385220 | 8540 | 8520 | 8540 | 8520 | 562 |
| 300 | 20230908 | 142500 | 4641592450 | 8520 | 8520 | 8530 | 8520 | 13 |
| 301 | 20230908 | 142400 | 4641481630 | 8520 | 8530 | 8530 | 8520 | 157 |
| 302 | 20230908 | 142300 | 4640143970 | 8530 | 8520 | 8530 | 8520 | 5 |
| 303 | 20230908 | 142200 | 4640101340 | 8510 | 8520 | 8520 | 8510 | 128 |
| 304 | 20230908 | 142100 | 4639010840 | 8530 | 8520 | 8530 | 8520 | 401 |
| 305 | 20230908 | 142000 | 4635593920 | 8520 | 8520 | 8520 | 8520 | 210 |
| 306 | 20230908 | 141900 | 4633804720 | 8520 | 8520 | 8530 | 8510 | 721 |
| 307 | 20230908 | 141800 | 4627663580 | 8530 | 8530 | 8530 | 8530 | 68 |
| 308 | 20230908 | 141700 | 4627083540 | 8530 | 8540 | 8540 | 8530 | 67 |
| 309 | 20230908 | 141600 | 4626511380 | 8520 | 8520 | 8520 | 8520 | 7 |
| 310 | 20230908 | 141500 | 4626451740 | 8510 | 8530 | 8530 | 8510 | 300 |
| 311 | 20230908 | 141400 | 4623895190 | 8530 | 8530 | 8540 | 8530 | 36 |
| 312 | 20230908 | 141300 | 4623588100 | 8520 | 8530 | 8530 | 8520 | 234 |
| 313 | 20230908 | 141200 | 4621592310 | 8530 | 8530 | 8530 | 8530 | 10 |
| 314 | 20230908 | 141100 | 4621507010 | 8520 | 8520 | 8520 | 8520 | 265 |
| 315 | 20230908 | 141000 | 4619249210 | 8520 | 8510 | 8520 | 8510 | 37 |
| 316 | 20230908 | 140900 | 4618934230 | 8510 | 8520 | 8520 | 8510 | 2596 |
| 317 | 20230908 | 140800 | 4596837070 | 8520 | 8530 | 8530 | 8520 | 827 |
| 318 | 20230908 | 140700 | 4589782920 | 8530 | 8520 | 8530 | 8510 | 1101 |
| 319 | 20230908 | 140600 | 4580409530 | 8520 | 8520 | 8520 | 8510 | 1025 |
| 320 | 20230908 | 140500 | 4571686220 | 8530 | 8520 | 8530 | 8520 | 295 |
| 321 | 20230908 | 140400 | 4569172460 | 8510 | 8520 | 8520 | 8510 | 755 |
| 322 | 20230908 | 140300 | 4562745410 | 8520 | 8510 | 8520 | 8510 | 1004 |
| 323 | 20230908 | 140200 | 4554195730 | 8510 | 8510 | 8520 | 8510 | 795 |
| 324 | 20230908 | 140100 | 4547429260 | 8520 | 8530 | 8530 | 8510 | 795 |
| 325 | 20230908 | 140000 | 4540660870 | 8530 | 8540 | 8540 | 8530 | 550 |
| 326 | 20230908 | 135900 | 4535968200 | 8540 | 8530 | 8540 | 8530 | 39 |
| 327 | 20230908 | 135800 | 4535635180 | 8540 | 8510 | 8540 | 8510 | 1197 |
| 328 | 20230908 | 135700 | 4525430530 | 8510 | 8520 | 8520 | 8510 | 2284 |
| 329 | 20230908 | 135600 | 4505991540 | 8530 | 8530 | 8530 | 8510 | 1564 |
| 330 | 20230908 | 135500 | 4492668920 | 8530 | 8530 | 8540 | 8530 | 815 |
| 331 | 20230908 | 135400 | 4485716770 | 8520 | 8540 | 8540 | 8520 | 2877 |
| 332 | 20230908 | 135300 | 4461196510 | 8530 | 8580 | 8580 | 8530 | 1114 |
| 333 | 20230908 | 135200 | 4451679260 | 8580 | 8570 | 8580 | 8570 | 242 |
| 334 | 20230908 | 135100 | 4449605310 | 8580 | 8570 | 8580 | 8570 | 703 |
| 335 | 20230908 | 135000 | 4443580590 | 8570 | 8530 | 8570 | 8530 | 1385 |
| 336 | 20230908 | 134900 | 4431750040 | 8530 | 8530 | 8530 | 8520 | 512 |
| 337 | 20230908 | 134800 | 4427385850 | 8520 | 8530 | 8530 | 8520 | 86 |
| 338 | 20230908 | 134700 | 4426653010 | 8520 | 8510 | 8540 | 8500 | 2290 |
| 339 | 20230908 | 134600 | 4407115060 | 8530 | 8500 | 8530 | 8490 | 3809 |
| 340 | 20230908 | 134500 | 4374710570 | 8500 | 8510 | 8510 | 8500 | 1365 |
| 341 | 20230908 | 134400 | 4363107790 | 8500 | 8500 | 8520 | 8500 | 2069 |
| 342 | 20230908 | 134300 | 4345503840 | 8510 | 8510 | 8510 | 8480 | 4393 |
| 343 | 20230908 | 134200 | 4308189570 | 8510 | 8500 | 8510 | 8480 | 1310 |
| 344 | 20230908 | 134100 | 4297060230 | 8490 | 8510 | 8510 | 8480 | 14943 |
| 345 | 20230908 | 134000 | 4170095390 | 8510 | 8540 | 8540 | 8500 | 10370 |
| 346 | 20230908 | 133900 | 4081747410 | 8550 | 8580 | 8580 | 8550 | 21339 |
| 347 | 20230908 | 133800 | 3898920600 | 8580 | 8610 | 8610 | 8580 | 25140 |
| 348 | 20230908 | 133700 | 3682839120 | 8610 | 8640 | 8640 | 8610 | 10036 |
| 349 | 20230908 | 133600 | 3596328310 | 8640 | 8650 | 8650 | 8640 | 454 |
| 350 | 20230908 | 133500 | 3592401480 | 8650 | 8650 | 8650 | 8650 | 256 |
| 351 | 20230908 | 133400 | 3590187080 | 8650 | 8650 | 8650 | 8650 | 12 |
| 352 | 20230908 | 133300 | 3590083280 | 8650 | 8650 | 8650 | 8650 | 309 |
| 353 | 20230908 | 133200 | 3587410430 | 8650 | 8650 | 8650 | 8650 | 56 |
| 354 | 20230908 | 133100 | 3586926030 | 8660 | 8660 | 8660 | 8650 | 1741 |
| 355 | 20230908 | 133000 | 3571850240 | 8660 | 8660 | 8670 | 8660 | 74 |
| 356 | 20230908 | 132900 | 3571209300 | 8660 | 8660 | 8670 | 8660 | 329 |
| 357 | 20230908 | 132800 | 3568357140 | 8660 | 8660 | 8660 | 8660 | 58 |
| 358 | 20230908 | 132700 | 3567854860 | 8660 | 8670 | 8670 | 8660 | 123 |
| 359 | 20230908 | 132600 | 3566788680 | 8660 | 8650 | 8660 | 8650 | 681 |
| 360 | 20230908 | 132500 | 3560895050 | 8660 | 8650 | 8660 | 8650 | 262 |
| 361 | 20230908 | 132400 | 3558628550 | 8660 | 8660 | 8670 | 8650 | 269 |
| 362 | 20230908 | 132300 | 3556298840 | 8660 | 8650 | 8660 | 8650 | 331 |
| 363 | 20230908 | 132200 | 3553432790 | 8660 | 8650 | 8660 | 8650 | 504 |
| 364 | 20230908 | 132100 | 3549068330 | 8650 | 8650 | 8650 | 8650 | 93 |
| 365 | 20230908 | 132000 | 3548263880 | 8650 | 8640 | 8650 | 8640 | 379 |
| 366 | 20230908 | 131900 | 3544986310 | 8640 | 8640 | 8640 | 8640 | 1286 |
| 367 | 20230908 | 131800 | 3533875270 | 8640 | 8640 | 8650 | 8640 | 808 |
| 368 | 20230908 | 131700 | 3526892150 | 8640 | 8640 | 8640 | 8640 | 709 |
| 369 | 20230908 | 131600 | 3520766390 | 8640 | 8650 | 8650 | 8640 | 229 |
| 370 | 20230908 | 131500 | 3518785560 | 8640 | 8620 | 8640 | 8620 | 546 |
| 371 | 20230908 | 131400 | 3514075160 | 8630 | 8620 | 8630 | 8620 | 315 |
| 372 | 20230908 | 131300 | 3511356730 | 8620 | 8640 | 8640 | 8620 | 4169 |
| 373 | 20230908 | 131200 | 3475400030 | 8640 | 8630 | 8640 | 8630 | 905 |
| 374 | 20230908 | 131100 | 3467587100 | 8630 | 8640 | 8640 | 8630 | 430 |
| 375 | 20230908 | 131000 | 3463875610 | 8650 | 8640 | 8650 | 8640 | 676 |
| 376 | 20230908 | 130900 | 3458028600 | 8640 | 8650 | 8650 | 8640 | 1222 |
| 377 | 20230908 | 130800 | 3447464630 | 8650 | 8650 | 8650 | 8650 | 2 |
| 378 | 20230908 | 130700 | 3447447330 | 8650 | 8650 | 8650 | 8650 | 34 |
| 379 | 20230908 | 130600 | 3447153230 | 8650 | 8640 | 8650 | 8630 | 1282 |
| 380 | 20230908 | 130500 | 3436077940 | 8640 | 8660 | 8660 | 8640 | 1682 |
| 381 | 20230908 | 130400 | 3421530710 | 8650 | 8670 | 8680 | 8650 | 2773 |
| 382 | 20230908 | 130300 | 3397513330 | 8680 | 8670 | 8680 | 8670 | 248 |
| 383 | 20230908 | 130200 | 3395363110 | 8680 | 8680 | 8680 | 8670 | 145 |
| 384 | 20230908 | 130100 | 3394105710 | 8670 | 8670 | 8680 | 8670 | 280 |
| 385 | 20230908 | 130000 | 3391676860 | 8670 | 8670 | 8670 | 8670 | 12 |
| 386 | 20230908 | 125900 | 3391572820 | 8660 | 8670 | 8670 | 8660 | 159 |
| 387 | 20230908 | 125800 | 3390194300 | 8670 | 8660 | 8670 | 8660 | 17 |
| 388 | 20230908 | 125700 | 3390047030 | 8660 | 8660 | 8660 | 8660 | 33 |
| 389 | 20230908 | 125600 | 3389761250 | 8670 | 8670 | 8670 | 8650 | 351 |
| 390 | 20230908 | 125500 | 3386722080 | 8650 | 8650 | 8660 | 8650 | 201 |
| 391 | 20230908 | 125400 | 3384982180 | 8650 | 8650 | 8650 | 8650 | 7 |
| 392 | 20230908 | 125300 | 3384921630 | 8650 | 8650 | 8650 | 8650 | 34 |
| 393 | 20230908 | 125200 | 3384627530 | 8660 | 8660 | 8660 | 8660 | 0 |
| 394 | 20230908 | 125100 | 3384627530 | 8660 | 8650 | 8660 | 8650 | 26 |
| 395 | 20230908 | 125000 | 3384402620 | 8650 | 8650 | 8650 | 8640 | 547 |
| 396 | 20230908 | 124900 | 3379671520 | 8650 | 8640 | 8650 | 8640 | 1084 |
| 397 | 20230908 | 124800 | 3370300470 | 8640 | 8640 | 8640 | 8640 | 209 |
| 398 | 20230908 | 124700 | 3368494710 | 8650 | 8640 | 8650 | 8640 | 502 |
| 399 | 20230908 | 124600 | 3364156430 | 8640 | 8650 | 8660 | 8640 | 1806 |
| 400 | 20230908 | 124500 | 3348549760 | 8650 | 8660 | 8660 | 8650 | 117 |
| 401 | 20230908 | 124400 | 3347537700 | 8660 | 8660 | 8660 | 8650 | 20 |
| 402 | 20230908 | 124300 | 3347364680 | 8660 | 8640 | 8660 | 8640 | 253 |
| 403 | 20230908 | 124200 | 3345176610 | 8650 | 8650 | 8650 | 8640 | 305 |
| 404 | 20230908 | 124100 | 3342538700 | 8650 | 8650 | 8650 | 8650 | 933 |
| 405 | 20230908 | 124000 | 3334468250 | 8660 | 8650 | 8660 | 8650 | 30 |
| 406 | 20230908 | 123900 | 3334208700 | 8660 | 8650 | 8660 | 8650 | 541 |
| 407 | 20230908 | 123800 | 3329524050 | 8650 | 8650 | 8660 | 8650 | 220 |
| 408 | 20230908 | 123700 | 3327620840 | 8660 | 8660 | 8660 | 8650 | 673 |
| 409 | 20230908 | 123600 | 3321793210 | 8660 | 8660 | 8660 | 8660 | 191 |
| 410 | 20230908 | 123500 | 3320139150 | 8660 | 8650 | 8660 | 8650 | 183 |
| 411 | 20230908 | 123400 | 3318555200 | 8650 | 8630 | 8650 | 8630 | 1483 |
| 412 | 20230908 | 123300 | 3305736940 | 8630 | 8630 | 8630 | 8630 | 1200 |
| 413 | 20230908 | 123200 | 3295380940 | 8640 | 8630 | 8640 | 8630 | 286 |
| 414 | 20230908 | 123100 | 3292912610 | 8630 | 8630 | 8630 | 8630 | 317 |
| 415 | 20230908 | 123000 | 3290176900 | 8630 | 8630 | 8630 | 8630 | 1056 |
| 416 | 20230908 | 122900 | 3281063620 | 8630 | 8650 | 8650 | 8630 | 3546 |
| 417 | 20230908 | 122800 | 3250409210 | 8650 | 8650 | 8660 | 8650 | 559 |
| 418 | 20230908 | 122700 | 3245573710 | 8650 | 8660 | 8660 | 8650 | 760 |
| 419 | 20230908 | 122600 | 3238994040 | 8660 | 8660 | 8670 | 8660 | 431 |
| 420 | 20230908 | 122500 | 3235261380 | 8660 | 8660 | 8660 | 8660 | 1 |
| 421 | 20230908 | 122400 | 3235252720 | 8670 | 8660 | 8670 | 8660 | 48 |
| 422 | 20230908 | 122300 | 3234836770 | 8670 | 8660 | 8670 | 8660 | 285 |
| 423 | 20230908 | 122200 | 3232366170 | 8670 | 8660 | 8670 | 8660 | 187 |
| 424 | 20230908 | 122100 | 3230746330 | 8660 | 8670 | 8670 | 8660 | 386 |
| 425 | 20230908 | 122000 | 3227402400 | 8670 | 8670 | 8670 | 8660 | 1390 |
| 426 | 20230908 | 121900 | 3215364400 | 8660 | 8670 | 8670 | 8660 | 173 |
| 427 | 20230908 | 121800 | 3213864640 | 8680 | 8670 | 8680 | 8670 | 145 |
| 428 | 20230908 | 121700 | 3212607330 | 8670 | 8670 | 8670 | 8670 | 53 |
| 429 | 20230908 | 121600 | 3212147820 | 8670 | 8680 | 8680 | 8670 | 746 |
| 430 | 20230908 | 121500 | 3205677830 | 8680 | 8680 | 8680 | 8680 | 897 |
| 431 | 20230908 | 121400 | 3197891870 | 8680 | 8680 | 8680 | 8680 | 0 |
| 432 | 20230908 | 121300 | 3197891870 | 8680 | 8680 | 8680 | 8680 | 56 |
| 433 | 20230908 | 121200 | 3197405790 | 8680 | 8680 | 8680 | 8680 | 159 |
| 434 | 20230908 | 121100 | 3196025670 | 8680 | 8680 | 8680 | 8680 | 246 |
| 435 | 20230908 | 121000 | 3193890390 | 8670 | 8670 | 8670 | 8670 | 9 |
| 436 | 20230908 | 120900 | 3193812360 | 8670 | 8680 | 8680 | 8670 | 803 |
| 437 | 20230908 | 120800 | 3186850300 | 8670 | 8680 | 8680 | 8670 | 802 |
| 438 | 20230908 | 120700 | 3179896460 | 8680 | 8680 | 8680 | 8680 | 160 |
| 439 | 20230908 | 120600 | 3178507660 | 8670 | 8670 | 8670 | 8670 | 110 |
| 440 | 20230908 | 120500 | 3177553960 | 8670 | 8670 | 8670 | 8670 | 10 |
| 441 | 20230908 | 120400 | 3177467260 | 8680 | 8670 | 8680 | 8660 | 534 |
| 442 | 20230908 | 120300 | 3172837110 | 8660 | 8660 | 8660 | 8660 | 1 |
| 443 | 20230908 | 120200 | 3172828450 | 8660 | 8660 | 8660 | 8660 | 79 |
| 444 | 20230908 | 120100 | 3172144310 | 8660 | 8670 | 8670 | 8660 | 21 |
| 445 | 20230908 | 120000 | 3171962270 | 8650 | 8680 | 8700 | 8650 | 2126 |
| 446 | 20230908 | 115900 | 3153548480 | 8680 | 8680 | 8680 | 8680 | 52 |
| 447 | 20230908 | 115800 | 3153097120 | 8680 | 8680 | 8680 | 8680 | 352 |
| 448 | 20230908 | 115700 | 3150041760 | 8680 | 8680 | 8680 | 8680 | 102 |
| 449 | 20230908 | 115600 | 3149156400 | 8680 | 8680 | 8690 | 8680 | 379 |
| 450 | 20230908 | 115500 | 3145866010 | 8690 | 8670 | 8690 | 8670 | 455 |
| 451 | 20230908 | 115400 | 3141916430 | 8670 | 8670 | 8680 | 8670 | 114 |
| 452 | 20230908 | 115300 | 3140927950 | 8670 | 8670 | 8680 | 8670 | 1036 |
| 453 | 20230908 | 115200 | 3131945800 | 8670 | 8710 | 8710 | 8670 | 2298 |
| 454 | 20230908 | 115100 | 3111973150 | 8700 | 8690 | 8700 | 8690 | 370 |
| 455 | 20230908 | 115000 | 3108754780 | 8690 | 8680 | 8690 | 8680 | 126 |
| 456 | 20230908 | 114900 | 3107659890 | 8680 | 8670 | 8680 | 8670 | 61 |
| 457 | 20230908 | 114800 | 3107130440 | 8680 | 8650 | 8680 | 8650 | 303 |
| 458 | 20230908 | 114700 | 3104500470 | 8650 | 8650 | 8660 | 8650 | 268 |
| 459 | 20230908 | 114600 | 3102181800 | 8650 | 8640 | 8650 | 8640 | 116 |
| 460 | 20230908 | 114500 | 3101178430 | 8630 | 8640 | 8650 | 8630 | 520 |
| 461 | 20230908 | 114400 | 3096684300 | 8640 | 8650 | 8650 | 8640 | 646 |
| 462 | 20230908 | 114300 | 3091102120 | 8650 | 8640 | 8650 | 8640 | 832 |
| 463 | 20230908 | 114200 | 3083908460 | 8640 | 8650 | 8660 | 8640 | 1110 |
| 464 | 20230908 | 114100 | 3074311940 | 8640 | 8650 | 8680 | 8640 | 4252 |
| 465 | 20230908 | 114000 | 3037509060 | 8650 | 8670 | 8680 | 8650 | 519 |
| 466 | 20230908 | 113900 | 3033012230 | 8670 | 8680 | 8680 | 8670 | 54 |
| 467 | 20230908 | 113800 | 3032543850 | 8680 | 8680 | 8680 | 8680 | 80 |
| 468 | 20230908 | 113700 | 3031849450 | 8680 | 8670 | 8680 | 8660 | 275 |
| 469 | 20230908 | 113600 | 3029465160 | 8670 | 8680 | 8680 | 8670 | 85 |
| 470 | 20230908 | 113500 | 3028727810 | 8680 | 8660 | 8680 | 8660 | 2283 |
| 471 | 20230908 | 113400 | 3008951630 | 8660 | 8660 | 8680 | 8660 | 238 |
| 472 | 20230908 | 113300 | 3006889120 | 8660 | 8670 | 8670 | 8660 | 1984 |
| 473 | 20230908 | 113200 | 2989689270 | 8680 | 8670 | 8680 | 8670 | 319 |
| 474 | 20230908 | 113100 | 2986920790 | 8670 | 8700 | 8700 | 8670 | 1719 |
| 475 | 20230908 | 113000 | 2971999480 | 8700 | 8690 | 8700 | 8690 | 680 |
| 476 | 20230908 | 112900 | 2966088850 | 8690 | 8690 | 8690 | 8680 | 83 |
| 477 | 20230908 | 112800 | 2965367640 | 8690 | 8680 | 8690 | 8680 | 260 |
| 478 | 20230908 | 112700 | 2963110800 | 8680 | 8690 | 8690 | 8680 | 107 |
| 479 | 20230908 | 112600 | 2962181980 | 8690 | 8680 | 8690 | 8680 | 85 |
| 480 | 20230908 | 112500 | 2961444130 | 8680 | 8680 | 8680 | 8680 | 382 |
| 481 | 20230908 | 112400 | 2958128370 | 8680 | 8660 | 8690 | 8660 | 167 |
| 482 | 20230908 | 112300 | 2956678680 | 8660 | 8670 | 8670 | 8660 | 523 |
| 483 | 20230908 | 112200 | 2952145720 | 8670 | 8660 | 8670 | 8660 | 29 |
| 484 | 20230908 | 112100 | 2951894440 | 8670 | 8650 | 8670 | 8650 | 298 |
| 485 | 20230908 | 112000 | 2949315290 | 8650 | 8650 | 8650 | 8650 | 325 |
| 486 | 20230908 | 111900 | 2946504040 | 8650 | 8650 | 8650 | 8640 | 2008 |
| 487 | 20230908 | 111800 | 2929142040 | 8660 | 8660 | 8660 | 8660 | 242 |
| 488 | 20230908 | 111700 | 2927046320 | 8660 | 8660 | 8670 | 8660 | 570 |
| 489 | 20230908 | 111600 | 2922110070 | 8680 | 8670 | 8680 | 8660 | 2064 |
| 490 | 20230908 | 111500 | 2904222250 | 8670 | 8680 | 8690 | 8670 | 725 |
| 491 | 20230908 | 111400 | 2897929190 | 8680 | 8690 | 8690 | 8680 | 469 |
| 492 | 20230908 | 111300 | 2893857550 | 8690 | 8680 | 8690 | 8680 | 32 |
| 493 | 20230908 | 111200 | 2893579770 | 8680 | 8680 | 8680 | 8680 | 183 |
| 494 | 20230908 | 111100 | 2891991330 | 8690 | 8690 | 8690 | 8690 | 7 |
| 495 | 20230908 | 111000 | 2891930500 | 8690 | 8680 | 8690 | 8680 | 23 |
| 496 | 20230908 | 110900 | 2891730840 | 8680 | 8680 | 8680 | 8670 | 38 |
| 497 | 20230908 | 110800 | 2891401060 | 8690 | 8670 | 8690 | 8670 | 279 |
| 498 | 20230908 | 110700 | 2888981710 | 8670 | 8680 | 8680 | 8670 | 627 |
| 499 | 20230908 | 110600 | 2883545150 | 8680 | 8700 | 8700 | 8680 | 1432 |
| 500 | 20230908 | 110500 | 2871107570 | 8690 | 8700 | 8710 | 8690 | 754 |
| 501 | 20230908 | 110400 | 2864551530 | 8700 | 8700 | 8700 | 8700 | 604 |
| 502 | 20230908 | 110300 | 2859296730 | 8680 | 8670 | 8680 | 8670 | 1006 |
| 503 | 20230908 | 110200 | 2850564670 | 8670 | 8660 | 8670 | 8660 | 115 |
| 504 | 20230908 | 110100 | 2849568470 | 8660 | 8660 | 8660 | 8660 | 283 |
| 505 | 20230908 | 110000 | 2847117690 | 8650 | 8650 | 8650 | 8650 | 1372 |
| 506 | 20230908 | 105900 | 2835249890 | 8650 | 8650 | 8650 | 8650 | 491 |
| 507 | 20230908 | 105800 | 2831002740 | 8650 | 8650 | 8650 | 8650 | 723 |
| 508 | 20230908 | 105700 | 2824748790 | 8650 | 8660 | 8660 | 8650 | 921 |
| 509 | 20230908 | 105600 | 2816781820 | 8650 | 8650 | 8650 | 8650 | 71 |
| 510 | 20230908 | 105500 | 2816167670 | 8650 | 8650 | 8650 | 8650 | 445 |
| 511 | 20230908 | 105400 | 2812318420 | 8670 | 8670 | 8670 | 8660 | 1633 |
| 512 | 20230908 | 105300 | 2798172030 | 8660 | 8660 | 8660 | 8660 | 91 |
| 513 | 20230908 | 105200 | 2797383970 | 8650 | 8650 | 8650 | 8650 | 19 |
| 514 | 20230908 | 105100 | 2797219620 | 8650 | 8630 | 8660 | 8630 | 1040 |
| 515 | 20230908 | 105000 | 2788238900 | 8630 | 8630 | 8630 | 8620 | 229 |
| 516 | 20230908 | 104900 | 2786262640 | 8640 | 8620 | 8640 | 8610 | 1699 |
| 517 | 20230908 | 104800 | 2771616840 | 8630 | 8660 | 8660 | 8620 | 10271 |
| 518 | 20230908 | 104700 | 2682923430 | 8660 | 8670 | 8670 | 8660 | 217 |
| 519 | 20230908 | 104600 | 2681044070 | 8670 | 8670 | 8670 | 8630 | 6183 |
| 520 | 20230908 | 104500 | 2627574140 | 8670 | 8670 | 8670 | 8670 | 172 |
| 521 | 20230908 | 104400 | 2626082900 | 8670 | 8670 | 8670 | 8670 | 239 |
| 522 | 20230908 | 104300 | 2624010770 | 8670 | 8670 | 8680 | 8670 | 921 |
| 523 | 20230908 | 104200 | 2616025630 | 8680 | 8680 | 8680 | 8680 | 110 |
| 524 | 20230908 | 104100 | 2615070830 | 8680 | 8690 | 8690 | 8670 | 372 |
| 525 | 20230908 | 104000 | 2611841520 | 8690 | 8710 | 8710 | 8690 | 185 |
| 526 | 20230908 | 103900 | 2610233750 | 8700 | 8710 | 8720 | 8700 | 861 |
| 527 | 20230908 | 103800 | 2602739460 | 8710 | 8690 | 8710 | 8690 | 869 |
| 528 | 20230908 | 103700 | 2595178060 | 8690 | 8660 | 8690 | 8660 | 1173 |
| 529 | 20230908 | 103600 | 2585018950 | 8660 | 8660 | 8670 | 8650 | 670 |
| 530 | 20230908 | 103500 | 2579216530 | 8670 | 8660 | 8670 | 8660 | 995 |
| 531 | 20230908 | 103400 | 2570599030 | 8660 | 8670 | 8670 | 8640 | 5502 |
| 532 | 20230908 | 103300 | 2522995770 | 8670 | 8680 | 8680 | 8670 | 192 |
| 533 | 20230908 | 103200 | 2521331080 | 8670 | 8680 | 8710 | 8670 | 831 |
| 534 | 20230908 | 103100 | 2514114580 | 8670 | 8720 | 8720 | 8670 | 2254 |
| 535 | 20230908 | 103000 | 2494550110 | 8720 | 8690 | 8720 | 8690 | 52 |
| 536 | 20230908 | 102900 | 2494098170 | 8690 | 8710 | 8710 | 8690 | 1538 |
| 537 | 20230908 | 102800 | 2480704310 | 8710 | 8670 | 8710 | 8670 | 667 |
| 538 | 20230908 | 102700 | 2474900040 | 8670 | 8670 | 8670 | 8670 | 4 |
| 539 | 20230908 | 102600 | 2474865360 | 8670 | 8670 | 8670 | 8670 | 18 |
| 540 | 20230908 | 102500 | 2474709300 | 8670 | 8660 | 8670 | 8660 | 217 |
| 541 | 20230908 | 102400 | 2472828030 | 8660 | 8660 | 8660 | 8660 | 696 |
| 542 | 20230908 | 102300 | 2466800670 | 8660 | 8660 | 8660 | 8660 | 506 |
| 543 | 20230908 | 102200 | 2462418710 | 8660 | 8650 | 8660 | 8650 | 44 |
| 544 | 20230908 | 102100 | 2462037710 | 8650 | 8650 | 8650 | 8640 | 883 |
| 545 | 20230908 | 102000 | 2454403330 | 8660 | 8660 | 8660 | 8650 | 624 |
| 546 | 20230908 | 101900 | 2449004910 | 8660 | 8660 | 8670 | 8660 | 993 |
| 547 | 20230908 | 101800 | 2440403800 | 8660 | 8670 | 8680 | 8660 | 950 |
| 548 | 20230908 | 101700 | 2432173970 | 8670 | 8690 | 8690 | 8670 | 1139 |
| 549 | 20230908 | 101600 | 2422288790 | 8670 | 8690 | 8690 | 8670 | 456 |
| 550 | 20230908 | 101500 | 2418330990 | 8660 | 8660 | 8660 | 8660 | 4 |
| 551 | 20230908 | 101400 | 2418296350 | 8650 | 8640 | 8650 | 8640 | 150 |
| 552 | 20230908 | 101300 | 2416999090 | 8640 | 8640 | 8650 | 8640 | 196 |
| 553 | 20230908 | 101200 | 2415305590 | 8640 | 8650 | 8650 | 8640 | 500 |
| 554 | 20230908 | 101100 | 2410982860 | 8660 | 8650 | 8660 | 8640 | 447 |
| 555 | 20230908 | 101000 | 2407117860 | 8660 | 8640 | 8660 | 8640 | 2420 |
| 556 | 20230908 | 100900 | 2386184220 | 8640 | 8640 | 8650 | 8640 | 2178 |
| 557 | 20230908 | 100800 | 2367366290 | 8640 | 8650 | 8650 | 8640 | 1514 |
| 558 | 20230908 | 100700 | 2354270240 | 8660 | 8680 | 8680 | 8650 | 3736 |
| 559 | 20230908 | 100600 | 2321946640 | 8690 | 8690 | 8690 | 8690 | 11 |
| 560 | 20230908 | 100500 | 2321851050 | 8690 | 8710 | 8710 | 8680 | 484 |
| 561 | 20230908 | 100400 | 2317646520 | 8710 | 8660 | 8710 | 8650 | 714 |
| 562 | 20230908 | 100300 | 2311456190 | 8660 | 8650 | 8660 | 8650 | 466 |
| 563 | 20230908 | 100200 | 2307422680 | 8650 | 8650 | 8650 | 8650 | 976 |
| 564 | 20230908 | 100100 | 2298980280 | 8650 | 8660 | 8670 | 8650 | 571 |
| 565 | 20230908 | 100000 | 2294038640 | 8670 | 8650 | 8680 | 8650 | 585 |
| 566 | 20230908 | 095900 | 2288964170 | 8640 | 8650 | 8660 | 8640 | 1244 |
| 567 | 20230908 | 095800 | 2278205240 | 8650 | 8660 | 8670 | 8640 | 3649 |
| 568 | 20230908 | 095700 | 2246654870 | 8680 | 8670 | 8680 | 8650 | 5475 |
| 569 | 20230908 | 095600 | 2199236430 | 8680 | 8690 | 8690 | 8680 | 1377 |
| 570 | 20230908 | 095500 | 2187278240 | 8690 | 8700 | 8700 | 8690 | 1645 |
| 571 | 20230908 | 095400 | 2172967840 | 8700 | 8700 | 8710 | 8700 | 133 |
| 572 | 20230908 | 095300 | 2171810690 | 8710 | 8710 | 8710 | 8700 | 1222 |
| 573 | 20230908 | 095200 | 2161173180 | 8710 | 8710 | 8710 | 8710 | 273 |
| 574 | 20230908 | 095100 | 2158795350 | 8710 | 8670 | 8710 | 8670 | 2087 |
| 575 | 20230908 | 095000 | 2140642660 | 8680 | 8680 | 8680 | 8670 | 1999 |
| 576 | 20230908 | 094900 | 2123292860 | 8680 | 8690 | 8690 | 8680 | 543 |
| 577 | 20230908 | 094800 | 2118578740 | 8680 | 8700 | 8700 | 8680 | 2049 |
| 578 | 20230908 | 094700 | 2100778720 | 8700 | 8710 | 8710 | 8700 | 2838 |
| 579 | 20230908 | 094600 | 2076088070 | 8710 | 8720 | 8720 | 8710 | 1657 |
| 580 | 20230908 | 094500 | 2061654020 | 8720 | 8750 | 8750 | 8720 | 1865 |
| 581 | 20230908 | 094400 | 2045383300 | 8750 | 8760 | 8760 | 8750 | 1191 |
| 582 | 20230908 | 094300 | 2034961430 | 8770 | 8780 | 8780 | 8750 | 599 |
| 583 | 20230908 | 094200 | 2029717550 | 8780 | 8760 | 8790 | 8750 | 2401 |
| 584 | 20230908 | 094100 | 2008645250 | 8750 | 8730 | 8750 | 8730 | 615 |
| 585 | 20230908 | 094000 | 2003270540 | 8720 | 8710 | 8720 | 8710 | 713 |
| 586 | 20230908 | 093900 | 1997056970 | 8710 | 8740 | 8740 | 8710 | 1451 |
| 587 | 20230908 | 093800 | 1984407290 | 8740 | 8720 | 8740 | 8720 | 332 |
| 588 | 20230908 | 093700 | 1981510180 | 8710 | 8710 | 8710 | 8700 | 3476 |
| 589 | 20230908 | 093600 | 1951263340 | 8710 | 8720 | 8730 | 8700 | 1380 |
| 590 | 20230908 | 093500 | 1939246130 | 8730 | 8760 | 8760 | 8720 | 1220 |
| 591 | 20230908 | 093400 | 1928586340 | 8750 | 8760 | 8780 | 8740 | 2680 |
| 592 | 20230908 | 093300 | 1905123220 | 8750 | 8750 | 8750 | 8740 | 7423 |
| 593 | 20230908 | 093200 | 1840172080 | 8750 | 8710 | 8770 | 8710 | 2864 |
| 594 | 20230908 | 093100 | 1815141370 | 8710 | 8710 | 8720 | 8700 | 7219 |
| 595 | 20230908 | 093000 | 1752265940 | 8710 | 8790 | 8790 | 8710 | 4751 |
| 596 | 20230908 | 092900 | 1710762880 | 8790 | 8780 | 8810 | 8750 | 9692 |
| 597 | 20230908 | 092800 | 1625768980 | 8790 | 8780 | 8790 | 8750 | 2506 |
| 598 | 20230908 | 092700 | 1603789870 | 8770 | 8830 | 8830 | 8770 | 1817 |
| 599 | 20230908 | 092600 | 1587806160 | 8830 | 8830 | 8840 | 8810 | 2936 |
| 600 | 20230908 | 092500 | 1561911900 | 8830 | 8860 | 8870 | 8830 | 2241 |
| 601 | 20230908 | 092400 | 1542083660 | 8860 | 8900 | 8900 | 8860 | 1074 |
| 602 | 20230908 | 092300 | 1532554800 | 8880 | 8900 | 8900 | 8880 | 1574 |
| 603 | 20230908 | 092200 | 1518553260 | 8900 | 8940 | 8940 | 8880 | 2173 |
| 604 | 20230908 | 092100 | 1499204190 | 8920 | 8950 | 8960 | 8920 | 5311 |
| 605 | 20230908 | 092000 | 1451762980 | 8960 | 8930 | 8990 | 8920 | 8009 |
| 606 | 20230908 | 091900 | 1380021010 | 8920 | 8880 | 8960 | 8880 | 7717 |
| 607 | 20230908 | 091800 | 1311190810 | 8880 | 8840 | 8900 | 8840 | 5177 |
| 608 | 20230908 | 091700 | 1265275910 | 8850 | 8830 | 8860 | 8830 | 1542 |
| 609 | 20230908 | 091600 | 1251642140 | 8830 | 8800 | 8850 | 8800 | 4280 |
| 610 | 20230908 | 091500 | 1213896010 | 8810 | 8810 | 8810 | 8800 | 3145 |
| 611 | 20230908 | 091400 | 1186209870 | 8810 | 8830 | 8830 | 8810 | 1995 |
| 612 | 20230908 | 091300 | 1168613600 | 8830 | 8820 | 8830 | 8820 | 2882 |
| 613 | 20230908 | 091200 | 1143179960 | 8820 | 8820 | 8830 | 8820 | 1459 |
| 614 | 20230908 | 091100 | 1130307130 | 8820 | 8880 | 8890 | 8820 | 3984 |
| 615 | 20230908 | 091000 | 1095040050 | 8880 | 8840 | 8900 | 8840 | 3203 |
| 616 | 20230908 | 090900 | 1066609240 | 8840 | 8800 | 8880 | 8800 | 5781 |
| 617 | 20230908 | 090800 | 1015595310 | 8810 | 8760 | 8810 | 8730 | 3094 |
| 618 | 20230908 | 090700 | 988431110 | 8760 | 8750 | 8790 | 8720 | 2818 |
| 619 | 20230908 | 090600 | 963765810 | 8750 | 8670 | 8750 | 8670 | 13871 |
| 620 | 20230908 | 090500 | 842655790 | 8680 | 8680 | 8720 | 8670 | 8791 |
| 621 | 20230908 | 090400 | 766257310 | 8680 | 8610 | 8680 | 8590 | 11029 |
| 622 | 20230908 | 090300 | 671078920 | 8610 | 8690 | 8700 | 8570 | 19775 |
| 623 | 20230908 | 090200 | 500597380 | 8700 | 8750 | 8790 | 8680 | 20241 |
| 624 | 20230908 | 090100 | 323926480 | 8750 | 8840 | 8840 | 8750 | 14668 |
| 625 | 20230908 | 090000 | 195037290 | 8870 | 8850 | 8870 | 8800 | 21922 |