32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 191100 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 2467 |
| 3 | 20230905 | 191000 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 4 | 20230905 | 190900 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 5 | 20230905 | 190800 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 6 | 20230905 | 190700 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 7 | 20230905 | 190600 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 8 | 20230905 | 190500 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 9 | 20230905 | 190400 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 10 | 20230905 | 190300 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 11 | 20230905 | 190200 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 12 | 20230905 | 190100 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 13 | 20230905 | 190000 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 14 | 20230905 | 185900 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 15 | 20230905 | 185800 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 16 | 20230905 | 185700 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 17 | 20230905 | 185600 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 18 | 20230905 | 185500 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 19 | 20230905 | 185400 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 20 | 20230905 | 185300 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 21 | 20230905 | 185200 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 22 | 20230905 | 185100 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 23 | 20230905 | 185000 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 24 | 20230905 | 184900 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 25 | 20230905 | 184800 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 26 | 20230905 | 184700 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 27 | 20230905 | 184600 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 28 | 20230905 | 184500 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 29 | 20230905 | 184400 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 30 | 20230905 | 184300 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 31 | 20230905 | 184200 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 32 | 20230905 | 184100 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 2467 |
| 33 | 20230905 | 184000 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 34 | 20230905 | 183900 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 35 | 20230905 | 183800 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 36 | 20230905 | 183700 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 37 | 20230905 | 183600 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 38 | 20230905 | 183500 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 39 | 20230905 | 183400 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 40 | 20230905 | 183300 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 41 | 20230905 | 183200 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 42 | 20230905 | 183100 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 43 | 20230905 | 183000 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 44 | 20230905 | 182900 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 45 | 20230905 | 182800 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 46 | 20230905 | 182700 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 47 | 20230905 | 182600 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 48 | 20230905 | 182500 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 49 | 20230905 | 182400 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 50 | 20230905 | 182300 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 51 | 20230905 | 182200 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 52 | 20230905 | 182100 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 53 | 20230905 | 182000 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 54 | 20230905 | 181900 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 55 | 20230905 | 181800 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 56 | 20230905 | 181700 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 57 | 20230905 | 181600 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 58 | 20230905 | 181500 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 59 | 20230905 | 181400 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 60 | 20230905 | 181300 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 61 | 20230905 | 181200 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 62 | 20230905 | 181100 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 2467 |
| 63 | 20230905 | 181000 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 64 | 20230905 | 180900 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 65 | 20230905 | 180800 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 66 | 20230905 | 180700 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 67 | 20230905 | 180600 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 68 | 20230905 | 180500 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 69 | 20230905 | 180400 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 70 | 20230905 | 180300 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 71 | 20230905 | 180200 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 72 | 20230905 | 180100 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 73 | 20230905 | 180000 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 74 | 20230905 | 175900 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 75 | 20230905 | 175800 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 76 | 20230905 | 175700 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 77 | 20230905 | 175600 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 78 | 20230905 | 175500 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 79 | 20230905 | 175400 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 80 | 20230905 | 175300 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 81 | 20230905 | 175200 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 82 | 20230905 | 175100 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 83 | 20230905 | 175000 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 84 | 20230905 | 174900 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 85 | 20230905 | 174800 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 86 | 20230905 | 174700 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 87 | 20230905 | 174600 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 88 | 20230905 | 174500 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 89 | 20230905 | 174400 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 90 | 20230905 | 174300 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 91 | 20230905 | 174200 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 92 | 20230905 | 174100 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 2467 |
| 93 | 20230905 | 174000 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 94 | 20230905 | 173900 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 95 | 20230905 | 173800 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 96 | 20230905 | 173700 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 97 | 20230905 | 173600 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 98 | 20230905 | 173500 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 99 | 20230905 | 173400 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 100 | 20230905 | 173300 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 101 | 20230905 | 173200 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 102 | 20230905 | 173100 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 103 | 20230905 | 173000 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 104 | 20230905 | 172900 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 105 | 20230905 | 172800 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 106 | 20230905 | 172700 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 107 | 20230905 | 172600 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 108 | 20230905 | 172500 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 109 | 20230905 | 172400 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 110 | 20230905 | 172300 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 111 | 20230905 | 172200 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 112 | 20230905 | 172100 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 113 | 20230905 | 172000 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 114 | 20230905 | 171900 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 115 | 20230905 | 171800 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 116 | 20230905 | 171700 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 117 | 20230905 | 171600 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 118 | 20230905 | 171500 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 119 | 20230905 | 171400 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 120 | 20230905 | 171300 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 121 | 20230905 | 171200 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 122 | 20230905 | 171100 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 2467 |
| 123 | 20230905 | 171000 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 124 | 20230905 | 170900 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 125 | 20230905 | 170800 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 126 | 20230905 | 170700 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 127 | 20230905 | 170600 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 128 | 20230905 | 170500 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 129 | 20230905 | 170400 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 130 | 20230905 | 170300 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 131 | 20230905 | 170200 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 132 | 20230905 | 170100 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 133 | 20230905 | 170000 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 134 | 20230905 | 165900 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 135 | 20230905 | 165800 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 136 | 20230905 | 165700 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 137 | 20230905 | 165600 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 138 | 20230905 | 165500 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 139 | 20230905 | 165400 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 140 | 20230905 | 165300 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 141 | 20230905 | 165200 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 142 | 20230905 | 165100 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 143 | 20230905 | 165000 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 144 | 20230905 | 164900 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 145 | 20230905 | 164800 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 146 | 20230905 | 164700 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 147 | 20230905 | 164600 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 148 | 20230905 | 164500 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 149 | 20230905 | 164400 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 150 | 20230905 | 164300 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 151 | 20230905 | 164200 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 152 | 20230905 | 164100 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 2467 |
| 153 | 20230905 | 164000 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 154 | 20230905 | 163900 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 155 | 20230905 | 163800 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 156 | 20230905 | 163700 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 157 | 20230905 | 163600 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 158 | 20230905 | 163500 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 159 | 20230905 | 163400 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 160 | 20230905 | 163300 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 161 | 20230905 | 163200 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 162 | 20230905 | 163100 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 163 | 20230905 | 163000 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 164 | 20230905 | 162900 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 165 | 20230905 | 162800 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 166 | 20230905 | 162700 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 167 | 20230905 | 162600 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 168 | 20230905 | 162500 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 169 | 20230905 | 162400 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 170 | 20230905 | 162300 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 171 | 20230905 | 162200 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 172 | 20230905 | 162100 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 173 | 20230905 | 162000 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 174 | 20230905 | 161900 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 175 | 20230905 | 161800 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 176 | 20230905 | 161700 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 177 | 20230905 | 161600 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 178 | 20230905 | 161500 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 179 | 20230905 | 161400 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 180 | 20230905 | 161300 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 181 | 20230905 | 161200 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 182 | 20230905 | 161100 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 2467 |
| 183 | 20230905 | 161000 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 184 | 20230905 | 160900 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 185 | 20230905 | 160800 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 186 | 20230905 | 160700 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 187 | 20230905 | 160600 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 188 | 20230905 | 160500 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 189 | 20230905 | 160400 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 190 | 20230905 | 160300 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 191 | 20230905 | 160200 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 192 | 20230905 | 160100 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 193 | 20230905 | 160000 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 194 | 20230905 | 155900 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 195 | 20230905 | 155800 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 196 | 20230905 | 155700 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 197 | 20230905 | 155600 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 198 | 20230905 | 155500 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 199 | 20230905 | 155400 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 200 | 20230905 | 155300 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 201 | 20230905 | 155200 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 202 | 20230905 | 155100 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 203 | 20230905 | 155000 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 204 | 20230905 | 154900 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 205 | 20230905 | 154800 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 206 | 20230905 | 154700 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 207 | 20230905 | 154600 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 208 | 20230905 | 154500 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 209 | 20230905 | 154400 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 210 | 20230905 | 154300 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 211 | 20230905 | 154200 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 212 | 20230905 | 154100 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 2467 |
| 213 | 20230905 | 154000 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 214 | 20230905 | 153900 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 215 | 20230905 | 153800 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 216 | 20230905 | 153700 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 217 | 20230905 | 153600 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 218 | 20230905 | 153500 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 219 | 20230905 | 153400 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 220 | 20230905 | 153300 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 221 | 20230905 | 153200 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 222 | 20230905 | 153100 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 0 |
| 223 | 20230905 | 153000 | 2561525240 | 15220 | 15220 | 15220 | 15220 | 2467 |
| 224 | 20230905 | 152900 | 2523977500 | 15230 | 15230 | 15230 | 15230 | 0 |
| 225 | 20230905 | 152800 | 2523977500 | 15230 | 15230 | 15230 | 15230 | 0 |
| 226 | 20230905 | 152700 | 2523977500 | 15230 | 15230 | 15230 | 15230 | 0 |
| 227 | 20230905 | 152600 | 2523977500 | 15230 | 15230 | 15230 | 15230 | 0 |
| 228 | 20230905 | 152500 | 2523977500 | 15230 | 15230 | 15230 | 15230 | 0 |
| 229 | 20230905 | 152400 | 2523977500 | 15230 | 15230 | 15230 | 15230 | 0 |
| 230 | 20230905 | 152300 | 2523977500 | 15230 | 15230 | 15230 | 15230 | 0 |
| 231 | 20230905 | 152200 | 2523977500 | 15230 | 15230 | 15230 | 15230 | 0 |
| 232 | 20230905 | 152100 | 2523977500 | 15230 | 15230 | 15230 | 15230 | 0 |
| 233 | 20230905 | 152000 | 2523977500 | 15230 | 15230 | 15230 | 15230 | 0 |
| 234 | 20230905 | 151900 | 2523977500 | 15230 | 15240 | 15260 | 15230 | 239 |
| 235 | 20230905 | 151800 | 2520335150 | 15260 | 15270 | 15270 | 15260 | 212 |
| 236 | 20230905 | 151700 | 2517098910 | 15270 | 15270 | 15270 | 15270 | 68 |
| 237 | 20230905 | 151600 | 2516060550 | 15270 | 15220 | 15270 | 15220 | 237 |
| 238 | 20230905 | 151500 | 2512444710 | 15280 | 15250 | 15280 | 15210 | 132 |
| 239 | 20230905 | 151400 | 2510433260 | 15210 | 15220 | 15220 | 15210 | 49 |
| 240 | 20230905 | 151300 | 2509687840 | 15210 | 15240 | 15290 | 15210 | 1249 |
| 241 | 20230905 | 151200 | 2490684220 | 15220 | 15280 | 15290 | 15220 | 2674 |
| 242 | 20230905 | 151100 | 2449916480 | 15280 | 15280 | 15280 | 15280 | 103 |
| 243 | 20230905 | 151000 | 2448342640 | 15300 | 15270 | 15300 | 15270 | 110 |
| 244 | 20230905 | 150900 | 2446662610 | 15270 | 15270 | 15270 | 15270 | 365 |
| 245 | 20230905 | 150800 | 2441089060 | 15270 | 15300 | 15310 | 15270 | 427 |
| 246 | 20230905 | 150700 | 2434560910 | 15300 | 15300 | 15300 | 15300 | 69 |
| 247 | 20230905 | 150600 | 2433505210 | 15300 | 15300 | 15300 | 15300 | 10 |
| 248 | 20230905 | 150500 | 2433352210 | 15300 | 15300 | 15300 | 15300 | 85 |
| 249 | 20230905 | 150400 | 2432051710 | 15300 | 15300 | 15300 | 15300 | 0 |
| 250 | 20230905 | 150300 | 2432051710 | 15300 | 15310 | 15310 | 15300 | 448 |
| 251 | 20230905 | 150200 | 2425196920 | 15310 | 15310 | 15310 | 15310 | 38 |
| 252 | 20230905 | 150100 | 2424615140 | 15320 | 15320 | 15320 | 15320 | 193 |
| 253 | 20230905 | 150000 | 2421658380 | 15320 | 15310 | 15320 | 15310 | 11 |
| 254 | 20230905 | 145900 | 2421489960 | 15310 | 15320 | 15320 | 15310 | 80 |
| 255 | 20230905 | 145800 | 2420265150 | 15300 | 15310 | 15310 | 15300 | 700 |
| 256 | 20230905 | 145700 | 2409551870 | 15320 | 15320 | 15320 | 15320 | 240 |
| 257 | 20230905 | 145600 | 2405875070 | 15340 | 15330 | 15340 | 15320 | 512 |
| 258 | 20230905 | 145500 | 2398030860 | 15330 | 15330 | 15330 | 15330 | 100 |
| 259 | 20230905 | 145400 | 2396497860 | 15330 | 15330 | 15330 | 15330 | 57 |
| 260 | 20230905 | 145300 | 2395624050 | 15300 | 15300 | 15300 | 15300 | 329 |
| 261 | 20230905 | 145200 | 2390590350 | 15300 | 15300 | 15300 | 15300 | 10 |
| 262 | 20230905 | 145100 | 2390437350 | 15290 | 15290 | 15290 | 15290 | 0 |
| 263 | 20230905 | 145000 | 2390437350 | 15290 | 15310 | 15310 | 15290 | 382 |
| 264 | 20230905 | 144900 | 2384593510 | 15300 | 15340 | 15340 | 15300 | 110 |
| 265 | 20230905 | 144800 | 2382910110 | 15350 | 15350 | 15350 | 15350 | 35 |
| 266 | 20230905 | 144700 | 2382372860 | 15350 | 15330 | 15350 | 15330 | 30 |
| 267 | 20230905 | 144600 | 2381912940 | 15330 | 15350 | 15350 | 15330 | 116 |
| 268 | 20230905 | 144500 | 2380134380 | 15350 | 15310 | 15350 | 15300 | 131 |
| 269 | 20230905 | 144400 | 2378128830 | 15300 | 15300 | 15300 | 15300 | 8 |
| 270 | 20230905 | 144300 | 2378006430 | 15300 | 15300 | 15300 | 15300 | 43 |
| 271 | 20230905 | 144200 | 2377348530 | 15310 | 15310 | 15310 | 15310 | 13 |
| 272 | 20230905 | 144100 | 2377149500 | 15300 | 15310 | 15310 | 15300 | 528 |
| 273 | 20230905 | 144000 | 2369069820 | 15300 | 15300 | 15310 | 15300 | 76 |
| 274 | 20230905 | 143900 | 2367906910 | 15300 | 15300 | 15300 | 15300 | 29 |
| 275 | 20230905 | 143800 | 2367463210 | 15300 | 15350 | 15350 | 15300 | 362 |
| 276 | 20230905 | 143700 | 2361921060 | 15300 | 15320 | 15320 | 15300 | 20 |
| 277 | 20230905 | 143600 | 2361615020 | 15360 | 15360 | 15360 | 15360 | 16 |
| 278 | 20230905 | 143500 | 2361369260 | 15360 | 15300 | 15370 | 15300 | 4 |
| 279 | 20230905 | 143400 | 2361307930 | 15300 | 15300 | 15300 | 15300 | 119 |
| 280 | 20230905 | 143300 | 2359487230 | 15300 | 15280 | 15300 | 15280 | 2 |
| 281 | 20230905 | 143200 | 2359456650 | 15280 | 15260 | 15280 | 15260 | 449 |
| 282 | 20230905 | 143100 | 2352603800 | 15250 | 15260 | 15260 | 15250 | 130 |
| 283 | 20230905 | 143000 | 2350620740 | 15250 | 15250 | 15250 | 15250 | 19 |
| 284 | 20230905 | 142900 | 2350330990 | 15250 | 15270 | 15270 | 15250 | 643 |
| 285 | 20230905 | 142800 | 2340519650 | 15270 | 15280 | 15280 | 15270 | 276 |
| 286 | 20230905 | 142700 | 2336304830 | 15280 | 15280 | 15280 | 15280 | 302 |
| 287 | 20230905 | 142600 | 2331690270 | 15280 | 15310 | 15310 | 15280 | 448 |
| 288 | 20230905 | 142500 | 2324836110 | 15320 | 15320 | 15320 | 15320 | 5 |
| 289 | 20230905 | 142400 | 2324759510 | 15320 | 15330 | 15330 | 15320 | 2 |
| 290 | 20230905 | 142300 | 2324728860 | 15290 | 15330 | 15330 | 15290 | 301 |
| 291 | 20230905 | 142200 | 2320126120 | 15300 | 15300 | 15300 | 15300 | 130 |
| 292 | 20230905 | 142100 | 2318137120 | 15330 | 15330 | 15330 | 15330 | 10 |
| 293 | 20230905 | 142000 | 2317983820 | 15330 | 15330 | 15330 | 15330 | 100 |
| 294 | 20230905 | 141900 | 2316450820 | 15330 | 15300 | 15330 | 15300 | 81 |
| 295 | 20230905 | 141800 | 2315211340 | 15300 | 15310 | 15310 | 15300 | 353 |
| 296 | 20230905 | 141700 | 2309809640 | 15340 | 15300 | 15340 | 15300 | 25 |
| 297 | 20230905 | 141600 | 2309427060 | 15340 | 15340 | 15340 | 15300 | 69 |
| 298 | 20230905 | 141500 | 2308370520 | 15300 | 15300 | 15300 | 15300 | 4 |
| 299 | 20230905 | 141400 | 2308309320 | 15340 | 15300 | 15340 | 15300 | 112 |
| 300 | 20230905 | 141300 | 2306595680 | 15300 | 15350 | 15350 | 15300 | 5 |
| 301 | 20230905 | 141200 | 2306519130 | 15360 | 15360 | 15360 | 15360 | 0 |
| 302 | 20230905 | 141100 | 2306519130 | 15360 | 15300 | 15360 | 15300 | 298 |
| 303 | 20230905 | 141000 | 2301959670 | 15370 | 15370 | 15370 | 15310 | 1341 |
| 304 | 20230905 | 140900 | 2281409480 | 15340 | 15380 | 15390 | 15340 | 274 |
| 305 | 20230905 | 140800 | 2277205470 | 15390 | 15350 | 15390 | 15350 | 17 |
| 306 | 20230905 | 140700 | 2276944480 | 15390 | 15380 | 15390 | 15340 | 100 |
| 307 | 20230905 | 140600 | 2275410290 | 15380 | 15340 | 15380 | 15340 | 62 |
| 308 | 20230905 | 140500 | 2274459130 | 15390 | 15340 | 15390 | 15340 | 4 |
| 309 | 20230905 | 140400 | 2274397720 | 15340 | 15390 | 15390 | 15340 | 6 |
| 310 | 20230905 | 140300 | 2274305630 | 15380 | 15380 | 15380 | 15380 | 1 |
| 311 | 20230905 | 140200 | 2274290250 | 15390 | 15390 | 15390 | 15390 | 0 |
| 312 | 20230905 | 140100 | 2274290250 | 15390 | 15400 | 15400 | 15340 | 24 |
| 313 | 20230905 | 140000 | 2273921860 | 15400 | 15390 | 15400 | 15390 | 5 |
| 314 | 20230905 | 135900 | 2273844900 | 15400 | 15390 | 15400 | 15390 | 6 |
| 315 | 20230905 | 135800 | 2273752540 | 15400 | 15400 | 15400 | 15390 | 105 |
| 316 | 20230905 | 135700 | 2272135580 | 15400 | 15390 | 15400 | 15390 | 10 |
| 317 | 20230905 | 135600 | 2271981620 | 15380 | 15380 | 15380 | 15380 | 7 |
| 318 | 20230905 | 135500 | 2271873960 | 15380 | 15350 | 15380 | 15350 | 2 |
| 319 | 20230905 | 135400 | 2271843230 | 15350 | 15350 | 15350 | 15350 | 11 |
| 320 | 20230905 | 135300 | 2271674380 | 15320 | 15320 | 15320 | 15320 | 0 |
| 321 | 20230905 | 135200 | 2271674380 | 15320 | 15320 | 15320 | 15320 | 0 |
| 322 | 20230905 | 135100 | 2271674380 | 15320 | 15400 | 15400 | 15320 | 42 |
| 323 | 20230905 | 135000 | 2271029760 | 15320 | 15340 | 15340 | 15320 | 300 |
| 324 | 20230905 | 134900 | 2266432360 | 15400 | 15400 | 15400 | 15400 | 0 |
| 325 | 20230905 | 134800 | 2266432360 | 15400 | 15400 | 15400 | 15400 | 15 |
| 326 | 20230905 | 134700 | 2266201360 | 15400 | 15340 | 15400 | 15320 | 58 |
| 327 | 20230905 | 134600 | 2265312260 | 15400 | 15400 | 15400 | 15400 | 1 |
| 328 | 20230905 | 134500 | 2265296860 | 15390 | 15390 | 15400 | 15390 | 102 |
| 329 | 20230905 | 134400 | 2263727070 | 15410 | 15410 | 15410 | 15410 | 0 |
| 330 | 20230905 | 134300 | 2263727070 | 15410 | 15410 | 15420 | 15410 | 3 |
| 331 | 20230905 | 134200 | 2263680830 | 15400 | 15390 | 15400 | 15390 | 3 |
| 332 | 20230905 | 134100 | 2263634650 | 15330 | 15330 | 15330 | 15330 | 31 |
| 333 | 20230905 | 134000 | 2263159420 | 15320 | 15320 | 15320 | 15320 | 41 |
| 334 | 20230905 | 133900 | 2262531300 | 15320 | 15320 | 15320 | 15320 | 0 |
| 335 | 20230905 | 133800 | 2262531300 | 15320 | 15310 | 15320 | 15300 | 81 |
| 336 | 20230905 | 133700 | 2261291500 | 15300 | 15300 | 15300 | 15300 | 0 |
| 337 | 20230905 | 133600 | 2261291500 | 15300 | 15300 | 15300 | 15300 | 15 |
| 338 | 20230905 | 133500 | 2261062000 | 15300 | 15320 | 15320 | 15300 | 380 |
| 339 | 20230905 | 133400 | 2255245000 | 15320 | 15300 | 15320 | 15300 | 28 |
| 340 | 20230905 | 133300 | 2254816300 | 15320 | 15320 | 15320 | 15320 | 42 |
| 341 | 20230905 | 133200 | 2254172860 | 15320 | 15320 | 15320 | 15320 | 6 |
| 342 | 20230905 | 133100 | 2254080940 | 15300 | 15300 | 15300 | 15300 | 86 |
| 343 | 20230905 | 133000 | 2252765140 | 15320 | 15320 | 15320 | 15320 | 0 |
| 344 | 20230905 | 132900 | 2252765140 | 15320 | 15300 | 15320 | 15300 | 639 |
| 345 | 20230905 | 132800 | 2242980890 | 15300 | 15300 | 15300 | 15300 | 5 |
| 346 | 20230905 | 132700 | 2242904390 | 15270 | 15270 | 15270 | 15270 | 53 |
| 347 | 20230905 | 132600 | 2242095080 | 15250 | 15250 | 15250 | 15250 | 40 |
| 348 | 20230905 | 132500 | 2241485080 | 15230 | 15230 | 15260 | 15230 | 462 |
| 349 | 20230905 | 132400 | 2234445920 | 15230 | 15240 | 15240 | 15230 | 600 |
| 350 | 20230905 | 132300 | 2225307910 | 15230 | 15230 | 15240 | 15230 | 201 |
| 351 | 20230905 | 132200 | 2222246480 | 15230 | 15260 | 15260 | 15230 | 315 |
| 352 | 20230905 | 132100 | 2217447470 | 15260 | 15270 | 15270 | 15260 | 60 |
| 353 | 20230905 | 132000 | 2216531370 | 15270 | 15270 | 15270 | 15270 | 7 |
| 354 | 20230905 | 131900 | 2216424480 | 15270 | 15270 | 15270 | 15270 | 808 |
| 355 | 20230905 | 131800 | 2204086320 | 15270 | 15270 | 15270 | 15270 | 49 |
| 356 | 20230905 | 131700 | 2203338090 | 15270 | 15260 | 15270 | 15260 | 599 |
| 357 | 20230905 | 131600 | 2194191860 | 15260 | 15270 | 15270 | 15260 | 221 |
| 358 | 20230905 | 131500 | 2190819190 | 15270 | 15270 | 15270 | 15270 | 98 |
| 359 | 20230905 | 131400 | 2189322730 | 15270 | 15300 | 15300 | 15270 | 498 |
| 360 | 20230905 | 131300 | 2181712250 | 15310 | 15310 | 15310 | 15310 | 1 |
| 361 | 20230905 | 131200 | 2181696940 | 15320 | 15320 | 15320 | 15320 | 0 |
| 362 | 20230905 | 131100 | 2181696940 | 15320 | 15300 | 15320 | 15300 | 71 |
| 363 | 20230905 | 131000 | 2180609590 | 15300 | 15310 | 15310 | 15300 | 987 |
| 364 | 20230905 | 130900 | 2165507860 | 15320 | 15330 | 15330 | 15320 | 517 |
| 365 | 20230905 | 130800 | 2157586730 | 15330 | 15330 | 15330 | 15330 | 32 |
| 366 | 20230905 | 130700 | 2157096170 | 15340 | 15360 | 15360 | 15340 | 2023 |
| 367 | 20230905 | 130600 | 2126043250 | 15360 | 15360 | 15360 | 15360 | 38 |
| 368 | 20230905 | 130500 | 2125459570 | 15360 | 15360 | 15360 | 15360 | 70 |
| 369 | 20230905 | 130400 | 2124384370 | 15390 | 15390 | 15390 | 15390 | 11 |
| 370 | 20230905 | 130300 | 2124215080 | 15400 | 15370 | 15400 | 15360 | 799 |
| 371 | 20230905 | 130200 | 2111938330 | 15370 | 15390 | 15390 | 15370 | 990 |
| 372 | 20230905 | 130100 | 2096718170 | 15390 | 15390 | 15390 | 15390 | 258 |
| 373 | 20230905 | 130000 | 2092747550 | 15390 | 15390 | 15390 | 15390 | 144 |
| 374 | 20230905 | 125900 | 2090531390 | 15390 | 15400 | 15400 | 15390 | 77 |
| 375 | 20230905 | 125800 | 2089345650 | 15400 | 15400 | 15400 | 15400 | 79 |
| 376 | 20230905 | 125700 | 2088129050 | 15400 | 15420 | 15420 | 15400 | 103 |
| 377 | 20230905 | 125600 | 2086542020 | 15420 | 15420 | 15420 | 15420 | 0 |
| 378 | 20230905 | 125500 | 2086542020 | 15420 | 15420 | 15420 | 15420 | 0 |
| 379 | 20230905 | 125400 | 2086542020 | 15420 | 15420 | 15420 | 15420 | 24 |
| 380 | 20230905 | 125300 | 2086171940 | 15400 | 15410 | 15410 | 15400 | 51 |
| 381 | 20230905 | 125200 | 2085386360 | 15410 | 15420 | 15420 | 15410 | 44 |
| 382 | 20230905 | 125100 | 2084707980 | 15420 | 15420 | 15420 | 15420 | 111 |
| 383 | 20230905 | 125000 | 2082996360 | 15450 | 15450 | 15450 | 15450 | 0 |
| 384 | 20230905 | 124900 | 2082996360 | 15450 | 15450 | 15450 | 15450 | 0 |
| 385 | 20230905 | 124800 | 2082996360 | 15450 | 15450 | 15450 | 15450 | 0 |
| 386 | 20230905 | 124700 | 2082996360 | 15450 | 15450 | 15450 | 15450 | 0 |
| 387 | 20230905 | 124600 | 2082996360 | 15450 | 15450 | 15450 | 15450 | 7 |
| 388 | 20230905 | 124500 | 2082888210 | 15450 | 15450 | 15450 | 15450 | 20 |
| 389 | 20230905 | 124400 | 2082579210 | 15450 | 15450 | 15450 | 15450 | 0 |
| 390 | 20230905 | 124300 | 2082579210 | 15450 | 15440 | 15450 | 15440 | 575 |
| 391 | 20230905 | 124200 | 2073700460 | 15440 | 15440 | 15440 | 15440 | 10 |
| 392 | 20230905 | 124100 | 2073546060 | 15440 | 15430 | 15440 | 15430 | 10 |
| 393 | 20230905 | 124000 | 2073391740 | 15430 | 15440 | 15440 | 15430 | 95 |
| 394 | 20230905 | 123900 | 2071925880 | 15380 | 15400 | 15400 | 15380 | 11 |
| 395 | 20230905 | 123800 | 2071756590 | 15440 | 15430 | 15440 | 15430 | 10 |
| 396 | 20230905 | 123700 | 2071602260 | 15430 | 15400 | 15430 | 15400 | 22 |
| 397 | 20230905 | 123600 | 2071262980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 398 | 20230905 | 123500 | 2071262980 | 15400 | 15380 | 15400 | 15380 | 62 |
| 399 | 20230905 | 123400 | 2070309340 | 15400 | 15400 | 15400 | 15400 | 0 |
| 400 | 20230905 | 123300 | 2070309340 | 15400 | 15380 | 15400 | 15380 | 247 |
| 401 | 20230905 | 123200 | 2066509680 | 15380 | 15380 | 15380 | 15380 | 284 |
| 402 | 20230905 | 123100 | 2062141760 | 15390 | 15390 | 15390 | 15390 | 153 |
| 403 | 20230905 | 123000 | 2059787090 | 15390 | 15390 | 15390 | 15390 | 10 |
| 404 | 20230905 | 122900 | 2059633190 | 15380 | 15380 | 15390 | 15380 | 630 |
| 405 | 20230905 | 122800 | 2049943780 | 15380 | 15380 | 15380 | 15380 | 69 |
| 406 | 20230905 | 122700 | 2048882560 | 15390 | 15390 | 15390 | 15390 | 152 |
| 407 | 20230905 | 122600 | 2046543280 | 15390 | 15410 | 15410 | 15390 | 443 |
| 408 | 20230905 | 122500 | 2039721140 | 15410 | 15420 | 15420 | 15410 | 36 |
| 409 | 20230905 | 122400 | 2039166200 | 15420 | 15420 | 15420 | 15420 | 0 |
| 410 | 20230905 | 122300 | 2039166200 | 15420 | 15420 | 15420 | 15420 | 117 |
| 411 | 20230905 | 122200 | 2037362060 | 15420 | 15420 | 15420 | 15420 | 12 |
| 412 | 20230905 | 122100 | 2037177020 | 15420 | 15400 | 15420 | 15400 | 181 |
| 413 | 20230905 | 122000 | 2034387790 | 15400 | 15400 | 15400 | 15400 | 5 |
| 414 | 20230905 | 121900 | 2034310790 | 15400 | 15410 | 15410 | 15400 | 219 |
| 415 | 20230905 | 121800 | 2030936640 | 15400 | 15400 | 15400 | 15400 | 1 |
| 416 | 20230905 | 121700 | 2030921240 | 15400 | 15420 | 15420 | 15400 | 574 |
| 417 | 20230905 | 121600 | 2022076730 | 15420 | 15420 | 15430 | 15420 | 47 |
| 418 | 20230905 | 121500 | 2021351980 | 15420 | 15450 | 15450 | 15420 | 210 |
| 419 | 20230905 | 121400 | 2018108760 | 15450 | 15450 | 15450 | 15450 | 46 |
| 420 | 20230905 | 121300 | 2017398060 | 15470 | 15470 | 15470 | 15470 | 0 |
| 421 | 20230905 | 121200 | 2017398060 | 15470 | 15470 | 15470 | 15470 | 0 |
| 422 | 20230905 | 121100 | 2017398060 | 15470 | 15470 | 15470 | 15470 | 18 |
| 423 | 20230905 | 121000 | 2017119600 | 15480 | 15480 | 15480 | 15480 | 7 |
| 424 | 20230905 | 120900 | 2017011240 | 15480 | 15480 | 15480 | 15480 | 1 |
| 425 | 20230905 | 120800 | 2016995760 | 15470 | 15470 | 15470 | 15470 | 0 |
| 426 | 20230905 | 120700 | 2016995760 | 15470 | 15470 | 15470 | 15470 | 100 |
| 427 | 20230905 | 120600 | 2015448760 | 15470 | 15470 | 15470 | 15450 | 30 |
| 428 | 20230905 | 120500 | 2014984680 | 15470 | 15480 | 15520 | 15470 | 69 |
| 429 | 20230905 | 120400 | 2013917060 | 15480 | 15500 | 15500 | 15480 | 114 |
| 430 | 20230905 | 120300 | 2012151780 | 15500 | 15500 | 15500 | 15500 | 2 |
| 431 | 20230905 | 120200 | 2012120780 | 15520 | 15520 | 15520 | 15470 | 174 |
| 432 | 20230905 | 120100 | 2009420950 | 15500 | 15500 | 15500 | 15500 | 99 |
| 433 | 20230905 | 120000 | 2007886450 | 15490 | 15410 | 15490 | 15410 | 92 |
| 434 | 20230905 | 115900 | 2006464640 | 15420 | 15420 | 15420 | 15420 | 0 |
| 435 | 20230905 | 115800 | 2006464640 | 15420 | 15420 | 15420 | 15420 | 119 |
| 436 | 20230905 | 115700 | 2004629660 | 15450 | 15480 | 15480 | 15450 | 165 |
| 437 | 20230905 | 115600 | 2002080380 | 15450 | 15450 | 15450 | 15450 | 50 |
| 438 | 20230905 | 115500 | 2001307880 | 15450 | 15480 | 15480 | 15450 | 102 |
| 439 | 20230905 | 115400 | 1999731920 | 15480 | 15490 | 15490 | 15480 | 8 |
| 440 | 20230905 | 115300 | 1999608010 | 15490 | 15490 | 15490 | 15490 | 7 |
| 441 | 20230905 | 115200 | 1999499580 | 15490 | 15420 | 15490 | 15420 | 23 |
| 442 | 20230905 | 115100 | 1999144710 | 15420 | 15410 | 15500 | 15410 | 927 |
| 443 | 20230905 | 115000 | 1984858530 | 15410 | 15410 | 15410 | 15410 | 97 |
| 444 | 20230905 | 114900 | 1983363760 | 15410 | 15410 | 15410 | 15410 | 324 |
| 445 | 20230905 | 114800 | 1978370920 | 15410 | 15450 | 15450 | 15410 | 293 |
| 446 | 20230905 | 114700 | 1973850230 | 15450 | 15500 | 15500 | 15450 | 130 |
| 447 | 20230905 | 114600 | 1971839320 | 15500 | 15500 | 15500 | 15500 | 0 |
| 448 | 20230905 | 114500 | 1971839320 | 15500 | 15510 | 15510 | 15500 | 131 |
| 449 | 20230905 | 114400 | 1969808300 | 15510 | 15510 | 15560 | 15510 | 191 |
| 450 | 20230905 | 114300 | 1966845840 | 15510 | 15530 | 15560 | 15510 | 544 |
| 451 | 20230905 | 114200 | 1958407530 | 15560 | 15560 | 15560 | 15560 | 0 |
| 452 | 20230905 | 114100 | 1958407530 | 15560 | 15570 | 15570 | 15560 | 63 |
| 453 | 20230905 | 114000 | 1957426630 | 15570 | 15510 | 15570 | 15510 | 12 |
| 454 | 20230905 | 113900 | 1957240450 | 15510 | 15510 | 15510 | 15510 | 203 |
| 455 | 20230905 | 113800 | 1954091920 | 15580 | 15590 | 15590 | 15410 | 238 |
| 456 | 20230905 | 113700 | 1950414190 | 15580 | 15510 | 15580 | 15510 | 61 |
| 457 | 20230905 | 113600 | 1949464510 | 15510 | 15590 | 15590 | 15510 | 419 |
| 458 | 20230905 | 113500 | 1942957690 | 15590 | 15610 | 15610 | 15590 | 62 |
| 459 | 20230905 | 113400 | 1941989970 | 15600 | 15630 | 15630 | 15600 | 575 |
| 460 | 20230905 | 113300 | 1933011920 | 15630 | 15690 | 15700 | 15630 | 1528 |
| 461 | 20230905 | 113200 | 1909022620 | 15700 | 15700 | 15700 | 15630 | 3175 |
| 462 | 20230905 | 113100 | 1859288610 | 15700 | 15690 | 15700 | 15630 | 1370 |
| 463 | 20230905 | 113000 | 1837786890 | 15690 | 15730 | 15730 | 15620 | 843 |
| 464 | 20230905 | 112900 | 1824556180 | 15730 | 15550 | 15730 | 15550 | 12434 |
| 465 | 20230905 | 112800 | 1630298490 | 15540 | 15520 | 15540 | 15500 | 512 |
| 466 | 20230905 | 112700 | 1622348500 | 15410 | 15500 | 15530 | 15410 | 403 |
| 467 | 20230905 | 112600 | 1616111150 | 15530 | 15530 | 15530 | 15530 | 128 |
| 468 | 20230905 | 112500 | 1614123310 | 15530 | 15500 | 15530 | 15500 | 431 |
| 469 | 20230905 | 112400 | 1607440110 | 15500 | 15460 | 15500 | 15460 | 42 |
| 470 | 20230905 | 112300 | 1606789190 | 15500 | 15460 | 15500 | 15460 | 2 |
| 471 | 20230905 | 112200 | 1606758230 | 15490 | 15490 | 15490 | 15490 | 51 |
| 472 | 20230905 | 112100 | 1605968240 | 15460 | 15460 | 15460 | 15460 | 0 |
| 473 | 20230905 | 112000 | 1605968240 | 15460 | 15500 | 15500 | 15460 | 2 |
| 474 | 20230905 | 111900 | 1605937280 | 15420 | 15420 | 15420 | 15420 | 130 |
| 475 | 20230905 | 111800 | 1603932680 | 15500 | 15510 | 15510 | 15500 | 3 |
| 476 | 20230905 | 111700 | 1603886160 | 15500 | 15500 | 15500 | 15500 | 504 |
| 477 | 20230905 | 111600 | 1596074160 | 15500 | 15500 | 15500 | 15480 | 875 |
| 478 | 20230905 | 111500 | 1582512410 | 15490 | 15400 | 15490 | 15400 | 1868 |
| 479 | 20230905 | 111400 | 1553614990 | 15390 | 15390 | 15390 | 15390 | 6 |
| 480 | 20230905 | 111300 | 1553522650 | 15400 | 15400 | 15400 | 15400 | 0 |
| 481 | 20230905 | 111200 | 1553522650 | 15400 | 15400 | 15400 | 15400 | 0 |
| 482 | 20230905 | 111100 | 1553522650 | 15400 | 15400 | 15400 | 15400 | 77 |
| 483 | 20230905 | 111000 | 1552336850 | 15360 | 15360 | 15360 | 15360 | 0 |
| 484 | 20230905 | 110900 | 1552336850 | 15360 | 15370 | 15370 | 15360 | 1213 |
| 485 | 20230905 | 110800 | 1533701510 | 15370 | 15370 | 15370 | 15370 | 0 |
| 486 | 20230905 | 110700 | 1533701510 | 15370 | 15370 | 15400 | 15370 | 300 |
| 487 | 20230905 | 110600 | 1529090480 | 15370 | 15370 | 15370 | 15370 | 332 |
| 488 | 20230905 | 110500 | 1523987640 | 15370 | 15370 | 15370 | 15370 | 20 |
| 489 | 20230905 | 110400 | 1523680240 | 15370 | 15380 | 15380 | 15370 | 244 |
| 490 | 20230905 | 110300 | 1519927940 | 15380 | 15400 | 15400 | 15380 | 107 |
| 491 | 20230905 | 110200 | 1518280320 | 15400 | 15400 | 15400 | 15400 | 31 |
| 492 | 20230905 | 110100 | 1517802920 | 15400 | 15400 | 15400 | 15400 | 30 |
| 493 | 20230905 | 110000 | 1517340920 | 15400 | 15400 | 15400 | 15400 | 165 |
| 494 | 20230905 | 105900 | 1514799920 | 15400 | 15380 | 15420 | 15380 | 62 |
| 495 | 20230905 | 105800 | 1513844960 | 15380 | 15420 | 15420 | 15380 | 391 |
| 496 | 20230905 | 105700 | 1507830300 | 15380 | 15390 | 15390 | 15380 | 34 |
| 497 | 20230905 | 105600 | 1507307300 | 15390 | 15390 | 15390 | 15390 | 18 |
| 498 | 20230905 | 105500 | 1507030280 | 15390 | 15390 | 15390 | 15390 | 500 |
| 499 | 20230905 | 105400 | 1499335280 | 15390 | 15390 | 15390 | 15390 | 101 |
| 500 | 20230905 | 105300 | 1497780890 | 15390 | 15390 | 15390 | 15390 | 127 |
| 501 | 20230905 | 105200 | 1495826360 | 15390 | 15390 | 15390 | 15390 | 10 |
| 502 | 20230905 | 105100 | 1495672460 | 15390 | 15390 | 15390 | 15390 | 18 |
| 503 | 20230905 | 105000 | 1495395440 | 15390 | 15390 | 15390 | 15390 | 367 |
| 504 | 20230905 | 104900 | 1489747310 | 15450 | 15450 | 15450 | 15450 | 37 |
| 505 | 20230905 | 104800 | 1489175660 | 15450 | 15390 | 15450 | 15390 | 249 |
| 506 | 20230905 | 104700 | 1485332160 | 15400 | 15400 | 15400 | 15390 | 562 |
| 507 | 20230905 | 104600 | 1476682390 | 15400 | 15390 | 15400 | 15380 | 113 |
| 508 | 20230905 | 104500 | 1474942940 | 15390 | 15420 | 15430 | 15390 | 728 |
| 509 | 20230905 | 104400 | 1463724870 | 15420 | 15430 | 15430 | 15420 | 197 |
| 510 | 20230905 | 104300 | 1460686490 | 15430 | 15430 | 15440 | 15410 | 235 |
| 511 | 20230905 | 104200 | 1457061500 | 15430 | 15430 | 15430 | 15430 | 171 |
| 512 | 20230905 | 104100 | 1454422970 | 15440 | 15410 | 15460 | 15410 | 157 |
| 513 | 20230905 | 104000 | 1452002750 | 15410 | 15410 | 15410 | 15410 | 123 |
| 514 | 20230905 | 103900 | 1450107320 | 15410 | 15420 | 15470 | 15400 | 2611 |
| 515 | 20230905 | 103800 | 1409862830 | 15420 | 15480 | 15480 | 15420 | 585 |
| 516 | 20230905 | 103700 | 1400832800 | 15450 | 15470 | 15470 | 15450 | 328 |
| 517 | 20230905 | 103600 | 1395761750 | 15540 | 15540 | 15540 | 15540 | 0 |
| 518 | 20230905 | 103500 | 1395761750 | 15540 | 15460 | 15540 | 15460 | 58 |
| 519 | 20230905 | 103400 | 1394864830 | 15470 | 15560 | 15560 | 15470 | 306 |
| 520 | 20230905 | 103300 | 1390111020 | 15550 | 15490 | 15550 | 15430 | 423 |
| 521 | 20230905 | 103200 | 1383566910 | 15490 | 15490 | 15560 | 15490 | 168 |
| 522 | 20230905 | 103100 | 1380962290 | 15480 | 15460 | 15480 | 15460 | 128 |
| 523 | 20230905 | 103000 | 1378980870 | 15480 | 15440 | 15480 | 15440 | 1951 |
| 524 | 20230905 | 102900 | 1348821570 | 15450 | 15450 | 15450 | 15450 | 366 |
| 525 | 20230905 | 102800 | 1343166870 | 15460 | 15480 | 15480 | 15460 | 565 |
| 526 | 20230905 | 102700 | 1334430320 | 15480 | 15500 | 15500 | 15480 | 106 |
| 527 | 20230905 | 102600 | 1332789420 | 15500 | 15500 | 15500 | 15500 | 84 |
| 528 | 20230905 | 102500 | 1331487420 | 15500 | 15500 | 15500 | 15500 | 23 |
| 529 | 20230905 | 102400 | 1331130920 | 15500 | 15570 | 15570 | 15500 | 402 |
| 530 | 20230905 | 102300 | 1324871850 | 15570 | 15570 | 15570 | 15460 | 247 |
| 531 | 20230905 | 102200 | 1321027660 | 15570 | 15580 | 15580 | 15450 | 561 |
| 532 | 20230905 | 102100 | 1312330600 | 15580 | 15500 | 15580 | 15500 | 381 |
| 533 | 20230905 | 102000 | 1306411690 | 15500 | 15460 | 15500 | 15460 | 326 |
| 534 | 20230905 | 101900 | 1301359490 | 15460 | 15440 | 15460 | 15440 | 704 |
| 535 | 20230905 | 101800 | 1290482510 | 15450 | 15550 | 15550 | 15420 | 1785 |
| 536 | 20230905 | 101700 | 1262859740 | 15580 | 15580 | 15580 | 15560 | 877 |
| 537 | 20230905 | 101600 | 1249197930 | 15580 | 15580 | 15590 | 15580 | 722 |
| 538 | 20230905 | 101500 | 1237943200 | 15590 | 15590 | 15600 | 15580 | 626 |
| 539 | 20230905 | 101400 | 1228184190 | 15590 | 15580 | 15610 | 15560 | 1125 |
| 540 | 20230905 | 101300 | 1210633190 | 15600 | 15590 | 15610 | 15550 | 2295 |
| 541 | 20230905 | 101200 | 1174838880 | 15590 | 15510 | 15600 | 15510 | 3013 |
| 542 | 20230905 | 101100 | 1127891280 | 15500 | 15500 | 15510 | 15500 | 396 |
| 543 | 20230905 | 101000 | 1121753270 | 15500 | 15500 | 15510 | 15500 | 772 |
| 544 | 20230905 | 100900 | 1109783970 | 15500 | 15490 | 15500 | 15490 | 237 |
| 545 | 20230905 | 100800 | 1106110550 | 15530 | 15480 | 15540 | 15470 | 142 |
| 546 | 20230905 | 100700 | 1103912780 | 15470 | 15540 | 15540 | 15470 | 824 |
| 547 | 20230905 | 100600 | 1091120330 | 15540 | 15540 | 15550 | 15540 | 509 |
| 548 | 20230905 | 100500 | 1083209040 | 15540 | 15560 | 15560 | 15540 | 1654 |
| 549 | 20230905 | 100400 | 1057484550 | 15550 | 15600 | 15600 | 15550 | 143 |
| 550 | 20230905 | 100300 | 1055259260 | 15600 | 15610 | 15610 | 15530 | 2628 |
| 551 | 20230905 | 100200 | 1014372140 | 15610 | 15610 | 15610 | 15560 | 1691 |
| 552 | 20230905 | 100100 | 987989360 | 15600 | 15600 | 15610 | 15550 | 1236 |
| 553 | 20230905 | 100000 | 968719250 | 15600 | 15550 | 15610 | 15550 | 2844 |
| 554 | 20230905 | 095900 | 924376460 | 15580 | 15480 | 15580 | 15460 | 4391 |
| 555 | 20230905 | 095800 | 856258670 | 15480 | 15430 | 15480 | 15430 | 1776 |
| 556 | 20230905 | 095700 | 828780150 | 15430 | 15400 | 15450 | 15400 | 6242 |
| 557 | 20230905 | 095600 | 732480610 | 15400 | 15390 | 15400 | 15390 | 114 |
| 558 | 20230905 | 095500 | 730725990 | 15380 | 15400 | 15400 | 15380 | 375 |
| 559 | 20230905 | 095400 | 724956560 | 15400 | 15350 | 15400 | 15350 | 1141 |
| 560 | 20230905 | 095300 | 707407680 | 15350 | 15350 | 15370 | 15350 | 150 |
| 561 | 20230905 | 095200 | 705103000 | 15350 | 15370 | 15370 | 15350 | 284 |
| 562 | 20230905 | 095100 | 700739500 | 15370 | 15370 | 15380 | 15370 | 1341 |
| 563 | 20230905 | 095000 | 680125250 | 15360 | 15350 | 15360 | 15350 | 834 |
| 564 | 20230905 | 094900 | 667316760 | 15350 | 15310 | 15360 | 15310 | 2643 |
| 565 | 20230905 | 094800 | 626790770 | 15310 | 15310 | 15310 | 15310 | 224 |
| 566 | 20230905 | 094700 | 623361330 | 15320 | 15310 | 15330 | 15300 | 1635 |
| 567 | 20230905 | 094600 | 598325890 | 15310 | 15310 | 15310 | 15310 | 563 |
| 568 | 20230905 | 094500 | 589706360 | 15310 | 15310 | 15310 | 15310 | 463 |
| 569 | 20230905 | 094400 | 582617830 | 15270 | 15270 | 15310 | 15270 | 547 |
| 570 | 20230905 | 094300 | 574254190 | 15270 | 15270 | 15270 | 15250 | 80 |
| 571 | 20230905 | 094200 | 573032710 | 15270 | 15210 | 15270 | 15210 | 7 |
| 572 | 20230905 | 094100 | 572925900 | 15200 | 15210 | 15250 | 15200 | 282 |
| 573 | 20230905 | 094000 | 568637170 | 15210 | 15220 | 15220 | 15210 | 139 |
| 574 | 20230905 | 093900 | 566522970 | 15240 | 15270 | 15270 | 15240 | 2795 |
| 575 | 20230905 | 093800 | 523870820 | 15270 | 15300 | 15300 | 15270 | 454 |
| 576 | 20230905 | 093700 | 516933130 | 15300 | 15340 | 15340 | 15290 | 310 |
| 577 | 20230905 | 093600 | 512189070 | 15340 | 15340 | 15350 | 15330 | 378 |
| 578 | 20230905 | 093500 | 506390760 | 15340 | 15320 | 15340 | 15270 | 716 |
| 579 | 20230905 | 093400 | 495439240 | 15360 | 15360 | 15370 | 15360 | 199 |
| 580 | 20230905 | 093300 | 492381690 | 15370 | 15360 | 15370 | 15360 | 709 |
| 581 | 20230905 | 093200 | 481489040 | 15360 | 15280 | 15360 | 15280 | 1115 |
| 582 | 20230905 | 093100 | 464385240 | 15260 | 15270 | 15270 | 15260 | 354 |
| 583 | 20230905 | 093000 | 458980830 | 15260 | 15260 | 15260 | 15260 | 0 |
| 584 | 20230905 | 092900 | 458980830 | 15260 | 15320 | 15350 | 15260 | 3950 |
| 585 | 20230905 | 092800 | 398471690 | 15320 | 15370 | 15370 | 15310 | 900 |
| 586 | 20230905 | 092700 | 384670900 | 15370 | 15340 | 15370 | 15330 | 997 |
| 587 | 20230905 | 092600 | 369356970 | 15330 | 15360 | 15360 | 15320 | 1914 |
| 588 | 20230905 | 092500 | 339995610 | 15360 | 15260 | 15360 | 15260 | 2056 |
| 589 | 20230905 | 092400 | 308528820 | 15260 | 15230 | 15260 | 15200 | 1138 |
| 590 | 20230905 | 092300 | 291179430 | 15220 | 15110 | 15230 | 15110 | 4293 |
| 591 | 20230905 | 092200 | 226025840 | 15110 | 15120 | 15120 | 15110 | 436 |
| 592 | 20230905 | 092100 | 219437320 | 15110 | 15110 | 15130 | 15110 | 58 |
| 593 | 20230905 | 092000 | 218560020 | 15120 | 15140 | 15140 | 15120 | 215 |
| 594 | 20230905 | 091900 | 215306770 | 15130 | 15130 | 15130 | 15120 | 242 |
| 595 | 20230905 | 091800 | 211645890 | 15130 | 15130 | 15130 | 15130 | 142 |
| 596 | 20230905 | 091700 | 209497430 | 15130 | 15120 | 15130 | 15120 | 19 |
| 597 | 20230905 | 091600 | 209210120 | 15110 | 15110 | 15110 | 15110 | 170 |
| 598 | 20230905 | 091500 | 206641420 | 15110 | 15050 | 15110 | 15050 | 759 |
| 599 | 20230905 | 091400 | 195212410 | 15040 | 15050 | 15050 | 15040 | 150 |
| 600 | 20230905 | 091300 | 192955870 | 15050 | 15070 | 15070 | 15050 | 601 |
| 601 | 20230905 | 091200 | 183909250 | 15110 | 15110 | 15110 | 15070 | 399 |
| 602 | 20230905 | 091100 | 177881890 | 15110 | 15160 | 15160 | 15110 | 416 |
| 603 | 20230905 | 091000 | 171585150 | 15160 | 15190 | 15190 | 15150 | 554 |
| 604 | 20230905 | 090900 | 163184390 | 15200 | 15230 | 15230 | 15200 | 673 |
| 605 | 20230905 | 090800 | 152941060 | 15220 | 15200 | 15230 | 15200 | 299 |
| 606 | 20230905 | 090700 | 148391180 | 15200 | 15210 | 15210 | 15200 | 308 |
| 607 | 20230905 | 090600 | 143708190 | 15200 | 15110 | 15210 | 15100 | 2557 |
| 608 | 20230905 | 090500 | 104959790 | 15100 | 15100 | 15110 | 15090 | 2804 |
| 609 | 20230905 | 090400 | 62603000 | 14960 | 15110 | 15110 | 14960 | 646 |
| 610 | 20230905 | 090300 | 52870380 | 15110 | 15030 | 15120 | 15030 | 576 |
| 611 | 20230905 | 090200 | 44187610 | 15030 | 15030 | 15040 | 15030 | 837 |
| 612 | 20230905 | 090100 | 31606990 | 15030 | 15020 | 15050 | 14920 | 808 |
| 613 | 20230905 | 090000 | 19483060 | 15030 | 14920 | 15030 | 14920 | 1144 |