31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 192900 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 20804 |
| 3 | 20230905 | 192800 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 4 | 20230905 | 192700 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 5 | 20230905 | 192600 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 6 | 20230905 | 192500 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 7 | 20230905 | 192400 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 8 | 20230905 | 192300 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 9 | 20230905 | 192200 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 10 | 20230905 | 192100 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 11 | 20230905 | 192000 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 12 | 20230905 | 191900 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 13 | 20230905 | 191800 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 14 | 20230905 | 191700 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 15 | 20230905 | 191600 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 16 | 20230905 | 191500 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 17 | 20230905 | 191400 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 18 | 20230905 | 191300 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 19 | 20230905 | 191200 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 20 | 20230905 | 191100 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 21 | 20230905 | 191000 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 22 | 20230905 | 190900 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 23 | 20230905 | 190800 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 24 | 20230905 | 190700 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 25 | 20230905 | 190600 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 26 | 20230905 | 190500 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 27 | 20230905 | 190400 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 28 | 20230905 | 190300 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 29 | 20230905 | 190200 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 30 | 20230905 | 190100 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 31 | 20230905 | 190000 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 32 | 20230905 | 185900 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 20804 |
| 33 | 20230905 | 185800 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 34 | 20230905 | 185700 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 35 | 20230905 | 185600 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 36 | 20230905 | 185500 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 37 | 20230905 | 185400 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 38 | 20230905 | 185300 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 39 | 20230905 | 185200 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 40 | 20230905 | 185100 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 41 | 20230905 | 185000 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 42 | 20230905 | 184900 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 43 | 20230905 | 184800 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 44 | 20230905 | 184700 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 45 | 20230905 | 184600 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 46 | 20230905 | 184500 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 47 | 20230905 | 184400 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 48 | 20230905 | 184300 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 49 | 20230905 | 184200 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 50 | 20230905 | 184100 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 51 | 20230905 | 184000 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 52 | 20230905 | 183900 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 53 | 20230905 | 183800 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 54 | 20230905 | 183700 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 55 | 20230905 | 183600 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 56 | 20230905 | 183500 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 57 | 20230905 | 183400 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 58 | 20230905 | 183300 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 59 | 20230905 | 183200 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 60 | 20230905 | 183100 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 61 | 20230905 | 183000 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 62 | 20230905 | 182900 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 20804 |
| 63 | 20230905 | 182800 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 64 | 20230905 | 182700 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 65 | 20230905 | 182600 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 66 | 20230905 | 182500 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 67 | 20230905 | 182400 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 68 | 20230905 | 182300 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 69 | 20230905 | 182200 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 70 | 20230905 | 182100 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 71 | 20230905 | 182000 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 72 | 20230905 | 181900 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 73 | 20230905 | 181800 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 74 | 20230905 | 181700 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 75 | 20230905 | 181600 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 76 | 20230905 | 181500 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 77 | 20230905 | 181400 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 78 | 20230905 | 181300 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 79 | 20230905 | 181200 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 80 | 20230905 | 181100 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 81 | 20230905 | 181000 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 82 | 20230905 | 180900 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 83 | 20230905 | 180800 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 84 | 20230905 | 180700 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 85 | 20230905 | 180600 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 86 | 20230905 | 180500 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 87 | 20230905 | 180400 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 88 | 20230905 | 180300 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 89 | 20230905 | 180200 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 90 | 20230905 | 180100 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 91 | 20230905 | 180000 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 92 | 20230905 | 175900 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 20804 |
| 93 | 20230905 | 175800 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 94 | 20230905 | 175700 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 95 | 20230905 | 175600 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 96 | 20230905 | 175500 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 97 | 20230905 | 175400 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 98 | 20230905 | 175300 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 99 | 20230905 | 175200 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 100 | 20230905 | 175100 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 101 | 20230905 | 175000 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 102 | 20230905 | 174900 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 103 | 20230905 | 174800 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 104 | 20230905 | 174700 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 105 | 20230905 | 174600 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 106 | 20230905 | 174500 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 107 | 20230905 | 174400 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 108 | 20230905 | 174300 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 109 | 20230905 | 174200 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 110 | 20230905 | 174100 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 111 | 20230905 | 174000 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 112 | 20230905 | 173900 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 113 | 20230905 | 173800 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 114 | 20230905 | 173700 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 115 | 20230905 | 173600 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 116 | 20230905 | 173500 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 117 | 20230905 | 173400 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 118 | 20230905 | 173300 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 119 | 20230905 | 173200 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 120 | 20230905 | 173100 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 121 | 20230905 | 173000 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 122 | 20230905 | 172900 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 20804 |
| 123 | 20230905 | 172800 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 124 | 20230905 | 172700 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 125 | 20230905 | 172600 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 126 | 20230905 | 172500 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 127 | 20230905 | 172400 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 128 | 20230905 | 172300 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 129 | 20230905 | 172200 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 130 | 20230905 | 172100 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 131 | 20230905 | 172000 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 132 | 20230905 | 171900 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 133 | 20230905 | 171800 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 134 | 20230905 | 171700 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 135 | 20230905 | 171600 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 136 | 20230905 | 171500 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 137 | 20230905 | 171400 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 138 | 20230905 | 171300 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 139 | 20230905 | 171200 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 140 | 20230905 | 171100 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 141 | 20230905 | 171000 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 142 | 20230905 | 170900 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 143 | 20230905 | 170800 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 144 | 20230905 | 170700 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 145 | 20230905 | 170600 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 146 | 20230905 | 170500 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 147 | 20230905 | 170400 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 148 | 20230905 | 170300 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 149 | 20230905 | 170200 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 150 | 20230905 | 170100 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 151 | 20230905 | 170000 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 152 | 20230905 | 165900 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 20804 |
| 153 | 20230905 | 165800 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 154 | 20230905 | 165700 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 155 | 20230905 | 165600 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 156 | 20230905 | 165500 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 157 | 20230905 | 165400 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 158 | 20230905 | 165300 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 159 | 20230905 | 165200 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 160 | 20230905 | 165100 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 161 | 20230905 | 165000 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 162 | 20230905 | 164900 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 163 | 20230905 | 164800 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 164 | 20230905 | 164700 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 165 | 20230905 | 164600 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 166 | 20230905 | 164500 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 167 | 20230905 | 164400 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 168 | 20230905 | 164300 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 169 | 20230905 | 164200 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 170 | 20230905 | 164100 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 171 | 20230905 | 164000 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 172 | 20230905 | 163900 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 173 | 20230905 | 163800 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 174 | 20230905 | 163700 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 175 | 20230905 | 163600 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 176 | 20230905 | 163500 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 177 | 20230905 | 163400 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 178 | 20230905 | 163300 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 179 | 20230905 | 163200 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 180 | 20230905 | 163100 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 181 | 20230905 | 163000 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 182 | 20230905 | 162900 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 20804 |
| 183 | 20230905 | 162800 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 184 | 20230905 | 162700 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 185 | 20230905 | 162600 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 186 | 20230905 | 162500 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 187 | 20230905 | 162400 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 188 | 20230905 | 162300 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 189 | 20230905 | 162200 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 190 | 20230905 | 162100 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 191 | 20230905 | 162000 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 192 | 20230905 | 161900 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 193 | 20230905 | 161800 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 194 | 20230905 | 161700 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 195 | 20230905 | 161600 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 196 | 20230905 | 161500 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 197 | 20230905 | 161400 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 198 | 20230905 | 161300 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 199 | 20230905 | 161200 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 200 | 20230905 | 161100 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 201 | 20230905 | 161000 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 202 | 20230905 | 160900 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 203 | 20230905 | 160800 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 204 | 20230905 | 160700 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 205 | 20230905 | 160600 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 206 | 20230905 | 160500 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 207 | 20230905 | 160400 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 208 | 20230905 | 160300 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 209 | 20230905 | 160200 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 210 | 20230905 | 160100 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 211 | 20230905 | 160000 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 212 | 20230905 | 155900 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 20804 |
| 213 | 20230905 | 155800 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 214 | 20230905 | 155700 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 215 | 20230905 | 155600 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 216 | 20230905 | 155500 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 217 | 20230905 | 155400 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 218 | 20230905 | 155300 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 219 | 20230905 | 155200 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 220 | 20230905 | 155100 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 221 | 20230905 | 155000 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 222 | 20230905 | 154900 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 223 | 20230905 | 154800 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 224 | 20230905 | 154700 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 225 | 20230905 | 154600 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 226 | 20230905 | 154500 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 227 | 20230905 | 154400 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 228 | 20230905 | 154300 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 229 | 20230905 | 154200 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 230 | 20230905 | 154100 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 231 | 20230905 | 154000 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 232 | 20230905 | 153900 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 233 | 20230905 | 153800 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 234 | 20230905 | 153700 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 235 | 20230905 | 153600 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 236 | 20230905 | 153500 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 237 | 20230905 | 153400 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 238 | 20230905 | 153300 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 239 | 20230905 | 153200 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 240 | 20230905 | 153100 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 241 | 20230905 | 153000 | 8398192155 | 2275 | 2275 | 2275 | 2275 | 20804 |
| 242 | 20230905 | 152900 | 8350863055 | 2275 | 2275 | 2275 | 2275 | 0 |
| 243 | 20230905 | 152800 | 8350863055 | 2275 | 2275 | 2275 | 2275 | 0 |
| 244 | 20230905 | 152700 | 8350863055 | 2275 | 2275 | 2275 | 2275 | 0 |
| 245 | 20230905 | 152600 | 8350863055 | 2275 | 2275 | 2275 | 2275 | 0 |
| 246 | 20230905 | 152500 | 8350863055 | 2275 | 2275 | 2275 | 2275 | 0 |
| 247 | 20230905 | 152400 | 8350863055 | 2275 | 2275 | 2275 | 2275 | 0 |
| 248 | 20230905 | 152300 | 8350863055 | 2275 | 2275 | 2275 | 2275 | 0 |
| 249 | 20230905 | 152200 | 8350863055 | 2275 | 2275 | 2275 | 2275 | 0 |
| 250 | 20230905 | 152100 | 8350863055 | 2275 | 2275 | 2275 | 2275 | 0 |
| 251 | 20230905 | 152000 | 8350863055 | 2275 | 2275 | 2275 | 2275 | 0 |
| 252 | 20230905 | 151900 | 8350863055 | 2275 | 2250 | 2275 | 2250 | 78526 |
| 253 | 20230905 | 151800 | 8174108505 | 2250 | 2275 | 2280 | 2250 | 32111 |
| 254 | 20230905 | 151700 | 8101711430 | 2275 | 2275 | 2280 | 2275 | 5801 |
| 255 | 20230905 | 151600 | 8088506340 | 2280 | 2280 | 2280 | 2280 | 430 |
| 256 | 20230905 | 151500 | 8087525940 | 2280 | 2280 | 2280 | 2275 | 3914 |
| 257 | 20230905 | 151400 | 8078603145 | 2275 | 2270 | 2280 | 2270 | 13417 |
| 258 | 20230905 | 151300 | 8048094660 | 2265 | 2270 | 2270 | 2265 | 950 |
| 259 | 20230905 | 151200 | 8045939820 | 2270 | 2265 | 2270 | 2265 | 1965 |
| 260 | 20230905 | 151100 | 8041480270 | 2260 | 2270 | 2270 | 2255 | 3203 |
| 261 | 20230905 | 151000 | 8034236470 | 2275 | 2270 | 2275 | 2265 | 9152 |
| 262 | 20230905 | 150900 | 8013430505 | 2265 | 2270 | 2275 | 2260 | 1810 |
| 263 | 20230905 | 150800 | 8009324980 | 2275 | 2275 | 2275 | 2275 | 100 |
| 264 | 20230905 | 150700 | 8009097480 | 2270 | 2275 | 2275 | 2270 | 4369 |
| 265 | 20230905 | 150600 | 7999168970 | 2270 | 2270 | 2270 | 2270 | 551 |
| 266 | 20230905 | 150500 | 7997918200 | 2275 | 2270 | 2275 | 2270 | 190 |
| 267 | 20230905 | 150400 | 7997486010 | 2275 | 2275 | 2275 | 2275 | 1 |
| 268 | 20230905 | 150300 | 7997483735 | 2270 | 2265 | 2270 | 2250 | 103351 |
| 269 | 20230905 | 150200 | 7764840855 | 2270 | 2275 | 2275 | 2270 | 847 |
| 270 | 20230905 | 150100 | 7762916665 | 2275 | 2250 | 2275 | 2250 | 2838 |
| 271 | 20230905 | 150000 | 7756494305 | 2250 | 2270 | 2270 | 2245 | 41178 |
| 272 | 20230905 | 145900 | 7663701945 | 2270 | 2270 | 2270 | 2270 | 3 |
| 273 | 20230905 | 145800 | 7663695135 | 2270 | 2270 | 2275 | 2270 | 1978 |
| 274 | 20230905 | 145700 | 7659204825 | 2270 | 2280 | 2280 | 2270 | 1601 |
| 275 | 20230905 | 145600 | 7655565045 | 2280 | 2280 | 2280 | 2275 | 3 |
| 276 | 20230905 | 145500 | 7655558210 | 2280 | 2275 | 2280 | 2275 | 2448 |
| 277 | 20230905 | 145400 | 7649979505 | 2280 | 2280 | 2280 | 2280 | 0 |
| 278 | 20230905 | 145300 | 7649979505 | 2280 | 2280 | 2280 | 2280 | 2 |
| 279 | 20230905 | 145200 | 7649974945 | 2275 | 2275 | 2275 | 2275 | 112 |
| 280 | 20230905 | 145100 | 7649720145 | 2275 | 2275 | 2280 | 2275 | 1216 |
| 281 | 20230905 | 145000 | 7646953740 | 2280 | 2275 | 2280 | 2275 | 1485 |
| 282 | 20230905 | 144900 | 7643575345 | 2270 | 2280 | 2280 | 2270 | 648 |
| 283 | 20230905 | 144800 | 7642101885 | 2280 | 2275 | 2280 | 2275 | 182 |
| 284 | 20230905 | 144700 | 7641687825 | 2275 | 2275 | 2275 | 2270 | 1779 |
| 285 | 20230905 | 144600 | 7637640775 | 2270 | 2275 | 2275 | 2265 | 157 |
| 286 | 20230905 | 144500 | 7637284390 | 2265 | 2275 | 2275 | 2265 | 2342 |
| 287 | 20230905 | 144400 | 7631968550 | 2275 | 2275 | 2275 | 2275 | 584 |
| 288 | 20230905 | 144300 | 7630639950 | 2265 | 2275 | 2275 | 2265 | 1758 |
| 289 | 20230905 | 144200 | 7626646715 | 2275 | 2275 | 2275 | 2265 | 1243 |
| 290 | 20230905 | 144100 | 7623821160 | 2275 | 2270 | 2275 | 2265 | 888 |
| 291 | 20230905 | 144000 | 7621808745 | 2275 | 2275 | 2275 | 2270 | 680 |
| 292 | 20230905 | 143900 | 7620262145 | 2280 | 2275 | 2280 | 2265 | 1964 |
| 293 | 20230905 | 143800 | 7615806260 | 2275 | 2275 | 2275 | 2265 | 3384 |
| 294 | 20230905 | 143700 | 7608120185 | 2275 | 2270 | 2275 | 2260 | 1831 |
| 295 | 20230905 | 143600 | 7603961685 | 2260 | 2270 | 2270 | 2255 | 16074 |
| 296 | 20230905 | 143500 | 7567645290 | 2270 | 2270 | 2270 | 2270 | 6445 |
| 297 | 20230905 | 143400 | 7553015140 | 2270 | 2275 | 2280 | 2270 | 1030 |
| 298 | 20230905 | 143300 | 7550671985 | 2285 | 2280 | 2285 | 2275 | 4195 |
| 299 | 20230905 | 143200 | 7541104755 | 2285 | 2280 | 2285 | 2280 | 1133 |
| 300 | 20230905 | 143100 | 7538516425 | 2285 | 2280 | 2285 | 2280 | 803 |
| 301 | 20230905 | 143000 | 7536682490 | 2285 | 2285 | 2285 | 2280 | 1142 |
| 302 | 20230905 | 142900 | 7534073670 | 2280 | 2275 | 2285 | 2275 | 1668 |
| 303 | 20230905 | 142800 | 7530266925 | 2285 | 2280 | 2285 | 2275 | 2211 |
| 304 | 20230905 | 142700 | 7525223310 | 2285 | 2280 | 2285 | 2270 | 2670 |
| 305 | 20230905 | 142600 | 7519136135 | 2270 | 2275 | 2280 | 2270 | 5862 |
| 306 | 20230905 | 142500 | 7505799890 | 2280 | 2280 | 2280 | 2275 | 354 |
| 307 | 20230905 | 142400 | 7504993505 | 2275 | 2280 | 2285 | 2270 | 2359 |
| 308 | 20230905 | 142300 | 7499615115 | 2270 | 2280 | 2280 | 2270 | 776 |
| 309 | 20230905 | 142200 | 7497849660 | 2270 | 2280 | 2280 | 2265 | 1144 |
| 310 | 20230905 | 142100 | 7495244835 | 2265 | 2270 | 2275 | 2265 | 9192 |
| 311 | 20230905 | 142000 | 7474383315 | 2280 | 2280 | 2280 | 2265 | 3599 |
| 312 | 20230905 | 141900 | 7466215850 | 2275 | 2270 | 2280 | 2265 | 6385 |
| 313 | 20230905 | 141800 | 7451735385 | 2270 | 2285 | 2285 | 2270 | 6904 |
| 314 | 20230905 | 141700 | 7436045215 | 2280 | 2290 | 2290 | 2280 | 1510 |
| 315 | 20230905 | 141600 | 7432601000 | 2290 | 2280 | 2290 | 2280 | 581 |
| 316 | 20230905 | 141500 | 7431273310 | 2280 | 2290 | 2290 | 2280 | 2001 |
| 317 | 20230905 | 141400 | 7426710925 | 2280 | 2285 | 2285 | 2280 | 232 |
| 318 | 20230905 | 141300 | 7426181075 | 2290 | 2290 | 2290 | 2285 | 1835 |
| 319 | 20230905 | 141200 | 7421988090 | 2290 | 2285 | 2290 | 2285 | 481 |
| 320 | 20230905 | 141100 | 7420886610 | 2290 | 2290 | 2290 | 2290 | 580 |
| 321 | 20230905 | 141000 | 7419558410 | 2290 | 2290 | 2290 | 2290 | 103 |
| 322 | 20230905 | 140900 | 7419322540 | 2285 | 2285 | 2285 | 2285 | 37 |
| 323 | 20230905 | 140800 | 7419237995 | 2290 | 2285 | 2290 | 2285 | 1409 |
| 324 | 20230905 | 140700 | 7416018425 | 2285 | 2290 | 2290 | 2285 | 3808 |
| 325 | 20230905 | 140600 | 7407317130 | 2290 | 2290 | 2290 | 2290 | 199 |
| 326 | 20230905 | 140500 | 7406861420 | 2285 | 2285 | 2290 | 2285 | 994 |
| 327 | 20230905 | 140400 | 7404585435 | 2285 | 2285 | 2285 | 2285 | 1260 |
| 328 | 20230905 | 140300 | 7401706335 | 2290 | 2285 | 2290 | 2285 | 216 |
| 329 | 20230905 | 140200 | 7401212755 | 2285 | 2285 | 2285 | 2285 | 52 |
| 330 | 20230905 | 140100 | 7401093935 | 2285 | 2280 | 2285 | 2280 | 807 |
| 331 | 20230905 | 140000 | 7399249945 | 2285 | 2280 | 2285 | 2280 | 202 |
| 332 | 20230905 | 135900 | 7398789380 | 2280 | 2280 | 2280 | 2280 | 6345 |
| 333 | 20230905 | 135800 | 7384322780 | 2280 | 2280 | 2280 | 2280 | 2012 |
| 334 | 20230905 | 135700 | 7379735420 | 2280 | 2280 | 2280 | 2275 | 3944 |
| 335 | 20230905 | 135600 | 7370749970 | 2280 | 2290 | 2290 | 2280 | 472 |
| 336 | 20230905 | 135500 | 7369669100 | 2290 | 2285 | 2290 | 2280 | 4402 |
| 337 | 20230905 | 135400 | 7359625165 | 2285 | 2290 | 2290 | 2285 | 1076 |
| 338 | 20230905 | 135300 | 7357165150 | 2290 | 2290 | 2290 | 2290 | 1673 |
| 339 | 20230905 | 135200 | 7353333980 | 2290 | 2290 | 2290 | 2285 | 373 |
| 340 | 20230905 | 135100 | 7352479815 | 2290 | 2290 | 2290 | 2285 | 1466 |
| 341 | 20230905 | 135000 | 7349124205 | 2285 | 2290 | 2290 | 2285 | 279 |
| 342 | 20230905 | 134900 | 7348485325 | 2290 | 2290 | 2290 | 2290 | 1609 |
| 343 | 20230905 | 134800 | 7344800715 | 2290 | 2290 | 2290 | 2290 | 176 |
| 344 | 20230905 | 134700 | 7344397675 | 2290 | 2295 | 2295 | 2285 | 1553 |
| 345 | 20230905 | 134600 | 7340842515 | 2295 | 2290 | 2295 | 2290 | 57 |
| 346 | 20230905 | 134500 | 7340711980 | 2290 | 2295 | 2295 | 2290 | 424 |
| 347 | 20230905 | 134400 | 7339739500 | 2295 | 2290 | 2295 | 2290 | 302 |
| 348 | 20230905 | 134300 | 7339046415 | 2290 | 2300 | 2300 | 2290 | 1439 |
| 349 | 20230905 | 134200 | 7335748070 | 2300 | 2300 | 2300 | 2295 | 765 |
| 350 | 20230905 | 134100 | 7333988580 | 2300 | 2300 | 2300 | 2290 | 1416 |
| 351 | 20230905 | 134000 | 7330741780 | 2300 | 2300 | 2300 | 2300 | 314 |
| 352 | 20230905 | 133900 | 7330019580 | 2300 | 2290 | 2300 | 2290 | 235 |
| 353 | 20230905 | 133800 | 7329479280 | 2290 | 2300 | 2300 | 2290 | 600 |
| 354 | 20230905 | 133700 | 7328105270 | 2290 | 2300 | 2300 | 2290 | 6486 |
| 355 | 20230905 | 133600 | 7313252320 | 2290 | 2290 | 2290 | 2290 | 66 |
| 356 | 20230905 | 133500 | 7313101180 | 2290 | 2295 | 2295 | 2290 | 2349 |
| 357 | 20230905 | 133400 | 7307720435 | 2295 | 2295 | 2295 | 2295 | 3225 |
| 358 | 20230905 | 133300 | 7300319060 | 2295 | 2300 | 2310 | 2295 | 3727 |
| 359 | 20230905 | 133200 | 7291743080 | 2300 | 2300 | 2300 | 2300 | 439 |
| 360 | 20230905 | 133100 | 7290733380 | 2300 | 2300 | 2300 | 2300 | 107 |
| 361 | 20230905 | 133000 | 7290487280 | 2295 | 2295 | 2295 | 2295 | 603 |
| 362 | 20230905 | 132900 | 7289103395 | 2295 | 2290 | 2295 | 2290 | 78 |
| 363 | 20230905 | 132800 | 7288924555 | 2290 | 2300 | 2300 | 2290 | 375 |
| 364 | 20230905 | 132700 | 7288063565 | 2300 | 2290 | 2300 | 2290 | 2115 |
| 365 | 20230905 | 132600 | 7283204645 | 2290 | 2295 | 2295 | 2290 | 51 |
| 366 | 20230905 | 132500 | 7283087850 | 2290 | 2290 | 2290 | 2290 | 0 |
| 367 | 20230905 | 132400 | 7283087850 | 2290 | 2295 | 2295 | 2290 | 1433 |
| 368 | 20230905 | 132300 | 7279801115 | 2295 | 2290 | 2295 | 2290 | 1430 |
| 369 | 20230905 | 132200 | 7276526165 | 2290 | 2290 | 2295 | 2290 | 220 |
| 370 | 20230905 | 132100 | 7276022360 | 2290 | 2290 | 2295 | 2290 | 253 |
| 371 | 20230905 | 132000 | 7275442885 | 2290 | 2295 | 2295 | 2285 | 842 |
| 372 | 20230905 | 131900 | 7273514840 | 2295 | 2295 | 2295 | 2295 | 13 |
| 373 | 20230905 | 131800 | 7273485005 | 2290 | 2290 | 2290 | 2290 | 41 |
| 374 | 20230905 | 131700 | 7273391115 | 2290 | 2280 | 2290 | 2280 | 2584 |
| 375 | 20230905 | 131600 | 7267484830 | 2280 | 2280 | 2280 | 2275 | 4326 |
| 376 | 20230905 | 131500 | 7257623010 | 2280 | 2280 | 2280 | 2280 | 434 |
| 377 | 20230905 | 131400 | 7256633490 | 2280 | 2280 | 2280 | 2280 | 2033 |
| 378 | 20230905 | 131300 | 7251998250 | 2280 | 2285 | 2285 | 2280 | 2143 |
| 379 | 20230905 | 131200 | 7247109950 | 2285 | 2285 | 2285 | 2280 | 2402 |
| 380 | 20230905 | 131100 | 7241623810 | 2290 | 2290 | 2290 | 2290 | 1 |
| 381 | 20230905 | 131000 | 7241621520 | 2290 | 2280 | 2290 | 2275 | 4191 |
| 382 | 20230905 | 130900 | 7232064970 | 2280 | 2280 | 2290 | 2280 | 225 |
| 383 | 20230905 | 130800 | 7231551910 | 2280 | 2290 | 2290 | 2280 | 5085 |
| 384 | 20230905 | 130700 | 7219955155 | 2290 | 2295 | 2295 | 2285 | 153 |
| 385 | 20230905 | 130600 | 7219604080 | 2295 | 2300 | 2300 | 2285 | 1148 |
| 386 | 20230905 | 130500 | 7216978255 | 2300 | 2285 | 2305 | 2275 | 10591 |
| 387 | 20230905 | 130400 | 7192771230 | 2280 | 2280 | 2285 | 2280 | 950 |
| 388 | 20230905 | 130300 | 7190605220 | 2280 | 2290 | 2290 | 2280 | 526 |
| 389 | 20230905 | 130200 | 7189403180 | 2290 | 2300 | 2300 | 2290 | 1294 |
| 390 | 20230905 | 130100 | 7186438390 | 2300 | 2300 | 2300 | 2300 | 501 |
| 391 | 20230905 | 130000 | 7185286090 | 2300 | 2295 | 2305 | 2295 | 1786 |
| 392 | 20230905 | 125900 | 7181177450 | 2290 | 2285 | 2290 | 2275 | 5169 |
| 393 | 20230905 | 125800 | 7169408560 | 2285 | 2295 | 2295 | 2280 | 3694 |
| 394 | 20230905 | 125700 | 7160972985 | 2295 | 2295 | 2295 | 2280 | 1291 |
| 395 | 20230905 | 125600 | 7158025765 | 2280 | 2295 | 2295 | 2280 | 24070 |
| 396 | 20230905 | 125500 | 7103121110 | 2295 | 2300 | 2300 | 2295 | 5124 |
| 397 | 20230905 | 125400 | 7091353420 | 2300 | 2300 | 2300 | 2300 | 1311 |
| 398 | 20230905 | 125300 | 7088338120 | 2300 | 2305 | 2305 | 2295 | 6417 |
| 399 | 20230905 | 125200 | 7073580650 | 2300 | 2300 | 2310 | 2300 | 2437 |
| 400 | 20230905 | 125100 | 7067962800 | 2305 | 2300 | 2305 | 2300 | 383 |
| 401 | 20230905 | 125000 | 7067080545 | 2305 | 2305 | 2305 | 2300 | 318 |
| 402 | 20230905 | 124900 | 7066348690 | 2305 | 2300 | 2305 | 2300 | 2970 |
| 403 | 20230905 | 124800 | 7059511135 | 2300 | 2310 | 2310 | 2300 | 1210 |
| 404 | 20230905 | 124700 | 7056725490 | 2310 | 2300 | 2310 | 2290 | 5562 |
| 405 | 20230905 | 124600 | 7043884235 | 2290 | 2295 | 2310 | 2290 | 5501 |
| 406 | 20230905 | 124500 | 7031202825 | 2305 | 2295 | 2305 | 2290 | 1109 |
| 407 | 20230905 | 124400 | 7028657120 | 2295 | 2295 | 2295 | 2295 | 0 |
| 408 | 20230905 | 124300 | 7028657120 | 2295 | 2305 | 2305 | 2295 | 332 |
| 409 | 20230905 | 124200 | 7027892070 | 2305 | 2305 | 2305 | 2300 | 2937 |
| 410 | 20230905 | 124100 | 7021132705 | 2305 | 2305 | 2305 | 2305 | 42 |
| 411 | 20230905 | 124000 | 7021035895 | 2305 | 2305 | 2305 | 2305 | 2179 |
| 412 | 20230905 | 123900 | 7016013300 | 2305 | 2300 | 2305 | 2300 | 1506 |
| 413 | 20230905 | 123800 | 7012549450 | 2295 | 2300 | 2300 | 2295 | 2398 |
| 414 | 20230905 | 123700 | 7007034995 | 2300 | 2300 | 2300 | 2300 | 2990 |
| 415 | 20230905 | 123600 | 7000157995 | 2295 | 2300 | 2300 | 2295 | 444 |
| 416 | 20230905 | 123500 | 6999139005 | 2300 | 2300 | 2300 | 2300 | 1505 |
| 417 | 20230905 | 123400 | 6995677505 | 2300 | 2300 | 2300 | 2300 | 504 |
| 418 | 20230905 | 123300 | 6994518305 | 2295 | 2295 | 2300 | 2295 | 7837 |
| 419 | 20230905 | 123200 | 6976523680 | 2295 | 2290 | 2295 | 2280 | 13574 |
| 420 | 20230905 | 123100 | 6945494510 | 2290 | 2300 | 2300 | 2290 | 10064 |
| 421 | 20230905 | 123000 | 6922420490 | 2300 | 2295 | 2305 | 2295 | 7201 |
| 422 | 20230905 | 122900 | 6905864665 | 2305 | 2305 | 2305 | 2295 | 3007 |
| 423 | 20230905 | 122800 | 6898943895 | 2295 | 2305 | 2305 | 2295 | 4968 |
| 424 | 20230905 | 122700 | 6887517425 | 2300 | 2295 | 2305 | 2290 | 6677 |
| 425 | 20230905 | 122600 | 6872167205 | 2295 | 2295 | 2295 | 2295 | 1324 |
| 426 | 20230905 | 122500 | 6869128625 | 2295 | 2295 | 2300 | 2295 | 1591 |
| 427 | 20230905 | 122400 | 6865477030 | 2295 | 2295 | 2295 | 2295 | 2289 |
| 428 | 20230905 | 122300 | 6860223775 | 2295 | 2295 | 2295 | 2295 | 901 |
| 429 | 20230905 | 122200 | 6858155980 | 2295 | 2300 | 2300 | 2295 | 1335 |
| 430 | 20230905 | 122100 | 6855088365 | 2300 | 2300 | 2305 | 2300 | 1515 |
| 431 | 20230905 | 122000 | 6851603280 | 2300 | 2305 | 2305 | 2300 | 3136 |
| 432 | 20230905 | 121900 | 6844388830 | 2305 | 2305 | 2305 | 2305 | 606 |
| 433 | 20230905 | 121800 | 6842992000 | 2305 | 2310 | 2310 | 2305 | 17 |
| 434 | 20230905 | 121700 | 6842952760 | 2310 | 2300 | 2310 | 2300 | 7753 |
| 435 | 20230905 | 121600 | 6825049970 | 2300 | 2300 | 2300 | 2300 | 0 |
| 436 | 20230905 | 121500 | 6825049970 | 2300 | 2300 | 2300 | 2300 | 90 |
| 437 | 20230905 | 121400 | 6824842970 | 2310 | 2300 | 2310 | 2300 | 779 |
| 438 | 20230905 | 121300 | 6823047440 | 2300 | 2300 | 2300 | 2300 | 1002 |
| 439 | 20230905 | 121200 | 6820742840 | 2300 | 2305 | 2305 | 2300 | 225 |
| 440 | 20230905 | 121100 | 6820225335 | 2300 | 2305 | 2305 | 2300 | 11 |
| 441 | 20230905 | 121000 | 6820199985 | 2310 | 2300 | 2310 | 2295 | 189 |
| 442 | 20230905 | 120900 | 6819765700 | 2300 | 2295 | 2300 | 2295 | 226 |
| 443 | 20230905 | 120800 | 6819246930 | 2295 | 2300 | 2315 | 2295 | 637 |
| 444 | 20230905 | 120700 | 6817780455 | 2300 | 2315 | 2315 | 2300 | 21 |
| 445 | 20230905 | 120600 | 6817732140 | 2315 | 2310 | 2315 | 2310 | 932 |
| 446 | 20230905 | 120500 | 6815576475 | 2300 | 2300 | 2310 | 2300 | 431 |
| 447 | 20230905 | 120400 | 6814585165 | 2305 | 2305 | 2305 | 2305 | 650 |
| 448 | 20230905 | 120300 | 6813086915 | 2305 | 2310 | 2310 | 2305 | 64 |
| 449 | 20230905 | 120200 | 6812939390 | 2310 | 2310 | 2310 | 2310 | 2 |
| 450 | 20230905 | 120100 | 6812934770 | 2300 | 2300 | 2310 | 2300 | 574 |
| 451 | 20230905 | 120000 | 6811614330 | 2300 | 2300 | 2300 | 2290 | 4527 |
| 452 | 20230905 | 115900 | 6801228090 | 2300 | 2295 | 2310 | 2295 | 5137 |
| 453 | 20230905 | 115800 | 6789424605 | 2295 | 2300 | 2300 | 2295 | 4466 |
| 454 | 20230905 | 115700 | 6779171075 | 2300 | 2310 | 2310 | 2300 | 283 |
| 455 | 20230905 | 115600 | 6778519505 | 2300 | 2300 | 2310 | 2300 | 412 |
| 456 | 20230905 | 115500 | 6777571685 | 2300 | 2295 | 2300 | 2295 | 447 |
| 457 | 20230905 | 115400 | 6776543615 | 2295 | 2305 | 2305 | 2295 | 5678 |
| 458 | 20230905 | 115300 | 6763501535 | 2305 | 2305 | 2305 | 2305 | 525 |
| 459 | 20230905 | 115200 | 6762291410 | 2300 | 2300 | 2310 | 2300 | 760 |
| 460 | 20230905 | 115100 | 6760537355 | 2305 | 2310 | 2310 | 2300 | 2821 |
| 461 | 20230905 | 115000 | 6754047560 | 2310 | 2305 | 2310 | 2305 | 26 |
| 462 | 20230905 | 114900 | 6753987555 | 2310 | 2310 | 2310 | 2310 | 683 |
| 463 | 20230905 | 114800 | 6752409825 | 2300 | 2300 | 2305 | 2300 | 8629 |
| 464 | 20230905 | 114700 | 6732563000 | 2300 | 2305 | 2305 | 2300 | 4139 |
| 465 | 20230905 | 114600 | 6723042540 | 2305 | 2305 | 2305 | 2305 | 2720 |
| 466 | 20230905 | 114500 | 6716772940 | 2305 | 2305 | 2315 | 2305 | 688 |
| 467 | 20230905 | 114400 | 6715187090 | 2310 | 2310 | 2315 | 2310 | 2630 |
| 468 | 20230905 | 114300 | 6709111785 | 2310 | 2315 | 2315 | 2310 | 511 |
| 469 | 20230905 | 114200 | 6707929215 | 2315 | 2315 | 2315 | 2310 | 838 |
| 470 | 20230905 | 114100 | 6705990775 | 2315 | 2320 | 2320 | 2315 | 1569 |
| 471 | 20230905 | 114000 | 6702353855 | 2315 | 2315 | 2320 | 2315 | 605 |
| 472 | 20230905 | 113900 | 6700953030 | 2315 | 2315 | 2325 | 2315 | 3676 |
| 473 | 20230905 | 113800 | 6692422565 | 2305 | 2310 | 2320 | 2305 | 4538 |
| 474 | 20230905 | 113700 | 6681932990 | 2310 | 2315 | 2315 | 2310 | 1873 |
| 475 | 20230905 | 113600 | 6677603485 | 2310 | 2310 | 2310 | 2310 | 245 |
| 476 | 20230905 | 113500 | 6677037535 | 2315 | 2315 | 2315 | 2315 | 599 |
| 477 | 20230905 | 113400 | 6675650850 | 2320 | 2320 | 2320 | 2315 | 258 |
| 478 | 20230905 | 113300 | 6675052475 | 2320 | 2305 | 2320 | 2305 | 3780 |
| 479 | 20230905 | 113200 | 6666298680 | 2300 | 2310 | 2320 | 2300 | 4549 |
| 480 | 20230905 | 113100 | 6655813960 | 2320 | 2320 | 2320 | 2315 | 2559 |
| 481 | 20230905 | 113000 | 6649886640 | 2325 | 2325 | 2325 | 2320 | 943 |
| 482 | 20230905 | 112900 | 6647698120 | 2325 | 2330 | 2330 | 2325 | 2705 |
| 483 | 20230905 | 112800 | 6641400470 | 2330 | 2330 | 2330 | 2325 | 1247 |
| 484 | 20230905 | 112700 | 6638501085 | 2325 | 2325 | 2325 | 2325 | 2941 |
| 485 | 20230905 | 112600 | 6631663260 | 2325 | 2320 | 2335 | 2320 | 30328 |
| 486 | 20230905 | 112500 | 6561017230 | 2320 | 2325 | 2325 | 2315 | 17982 |
| 487 | 20230905 | 112400 | 6519343920 | 2325 | 2310 | 2330 | 2310 | 5889 |
| 488 | 20230905 | 112300 | 6505695680 | 2305 | 2300 | 2305 | 2295 | 3329 |
| 489 | 20230905 | 112200 | 6498051525 | 2300 | 2300 | 2305 | 2300 | 7215 |
| 490 | 20230905 | 112100 | 6481457015 | 2300 | 2310 | 2315 | 2300 | 17367 |
| 491 | 20230905 | 112000 | 6441437815 | 2310 | 2315 | 2315 | 2305 | 5199 |
| 492 | 20230905 | 111900 | 6429437435 | 2305 | 2290 | 2315 | 2275 | 21766 |
| 493 | 20230905 | 111800 | 6379752295 | 2285 | 2285 | 2320 | 2280 | 20523 |
| 494 | 20230905 | 111700 | 6332633905 | 2285 | 2310 | 2315 | 2280 | 49550 |
| 495 | 20230905 | 111600 | 6218879650 | 2310 | 2330 | 2330 | 2305 | 73614 |
| 496 | 20230905 | 111500 | 6048766190 | 2330 | 2340 | 2340 | 2330 | 26065 |
| 497 | 20230905 | 111400 | 5987925610 | 2340 | 2350 | 2355 | 2340 | 4013 |
| 498 | 20230905 | 111300 | 5978513190 | 2350 | 2345 | 2350 | 2340 | 7683 |
| 499 | 20230905 | 111200 | 5960463535 | 2345 | 2350 | 2350 | 2340 | 2775 |
| 500 | 20230905 | 111100 | 5953961850 | 2350 | 2350 | 2350 | 2340 | 5749 |
| 501 | 20230905 | 111000 | 5940475155 | 2345 | 2355 | 2355 | 2345 | 4789 |
| 502 | 20230905 | 110900 | 5929204180 | 2355 | 2350 | 2355 | 2345 | 23592 |
| 503 | 20230905 | 110800 | 5873744285 | 2350 | 2345 | 2350 | 2340 | 19266 |
| 504 | 20230905 | 110700 | 5828572185 | 2350 | 2345 | 2350 | 2340 | 11954 |
| 505 | 20230905 | 110600 | 5800565875 | 2345 | 2335 | 2345 | 2330 | 14715 |
| 506 | 20230905 | 110500 | 5766095720 | 2335 | 2330 | 2340 | 2330 | 3969 |
| 507 | 20230905 | 110400 | 5756827795 | 2330 | 2345 | 2345 | 2330 | 13617 |
| 508 | 20230905 | 110300 | 5724970755 | 2345 | 2335 | 2345 | 2335 | 21083 |
| 509 | 20230905 | 110200 | 5675539445 | 2340 | 2330 | 2345 | 2330 | 22090 |
| 510 | 20230905 | 110100 | 5623912700 | 2330 | 2320 | 2330 | 2320 | 2914 |
| 511 | 20230905 | 110000 | 5617151510 | 2320 | 2335 | 2335 | 2320 | 5717 |
| 512 | 20230905 | 105900 | 5603824160 | 2335 | 2335 | 2340 | 2330 | 16876 |
| 513 | 20230905 | 105800 | 5564397455 | 2335 | 2320 | 2340 | 2320 | 27047 |
| 514 | 20230905 | 105700 | 5501353830 | 2315 | 2310 | 2320 | 2310 | 5673 |
| 515 | 20230905 | 105600 | 5488202405 | 2315 | 2315 | 2315 | 2305 | 558 |
| 516 | 20230905 | 105500 | 5486911995 | 2315 | 2305 | 2315 | 2305 | 10838 |
| 517 | 20230905 | 105400 | 5461887080 | 2305 | 2305 | 2305 | 2300 | 4499 |
| 518 | 20230905 | 105300 | 5451523435 | 2295 | 2295 | 2305 | 2295 | 7848 |
| 519 | 20230905 | 105200 | 5433484335 | 2295 | 2300 | 2310 | 2290 | 10691 |
| 520 | 20230905 | 105100 | 5408912065 | 2300 | 2300 | 2310 | 2300 | 6639 |
| 521 | 20230905 | 105000 | 5393634525 | 2300 | 2310 | 2310 | 2300 | 1068 |
| 522 | 20230905 | 104900 | 5391173735 | 2300 | 2305 | 2330 | 2300 | 31383 |
| 523 | 20230905 | 104800 | 5318557960 | 2315 | 2305 | 2315 | 2300 | 7226 |
| 524 | 20230905 | 104700 | 5301904825 | 2305 | 2315 | 2315 | 2305 | 8172 |
| 525 | 20230905 | 104600 | 5283024310 | 2315 | 2310 | 2320 | 2310 | 3199 |
| 526 | 20230905 | 104500 | 5275612795 | 2310 | 2320 | 2325 | 2310 | 8854 |
| 527 | 20230905 | 104400 | 5255145805 | 2320 | 2325 | 2330 | 2310 | 14774 |
| 528 | 20230905 | 104300 | 5220856110 | 2330 | 2330 | 2330 | 2325 | 1955 |
| 529 | 20230905 | 104200 | 5216302110 | 2330 | 2325 | 2330 | 2325 | 3411 |
| 530 | 20230905 | 104100 | 5208361055 | 2325 | 2335 | 2335 | 2325 | 7281 |
| 531 | 20230905 | 104000 | 5191413565 | 2335 | 2315 | 2335 | 2315 | 29375 |
| 532 | 20230905 | 103900 | 5123041365 | 2315 | 2310 | 2320 | 2310 | 6440 |
| 533 | 20230905 | 103800 | 5108137760 | 2315 | 2315 | 2315 | 2310 | 5468 |
| 534 | 20230905 | 103700 | 5095495635 | 2310 | 2315 | 2320 | 2305 | 2287 |
| 535 | 20230905 | 103600 | 5090209645 | 2320 | 2320 | 2325 | 2320 | 4620 |
| 536 | 20230905 | 103500 | 5079488445 | 2320 | 2320 | 2325 | 2320 | 11574 |
| 537 | 20230905 | 103400 | 5052636465 | 2320 | 2320 | 2325 | 2320 | 3707 |
| 538 | 20230905 | 103300 | 5044032040 | 2325 | 2315 | 2330 | 2315 | 34769 |
| 539 | 20230905 | 103200 | 4963200980 | 2315 | 2325 | 2325 | 2315 | 4648 |
| 540 | 20230905 | 103100 | 4952436875 | 2325 | 2320 | 2325 | 2315 | 6376 |
| 541 | 20230905 | 103000 | 4937644550 | 2310 | 2320 | 2325 | 2310 | 9955 |
| 542 | 20230905 | 102900 | 4914584830 | 2315 | 2310 | 2325 | 2310 | 7612 |
| 543 | 20230905 | 102800 | 4896924125 | 2310 | 2315 | 2320 | 2310 | 5933 |
| 544 | 20230905 | 102700 | 4883193840 | 2315 | 2315 | 2315 | 2310 | 2217 |
| 545 | 20230905 | 102600 | 4878064580 | 2310 | 2330 | 2330 | 2310 | 9567 |
| 546 | 20230905 | 102500 | 4855917035 | 2330 | 2320 | 2330 | 2310 | 34511 |
| 547 | 20230905 | 102400 | 4775715595 | 2320 | 2325 | 2325 | 2315 | 6317 |
| 548 | 20230905 | 102300 | 4761086945 | 2320 | 2330 | 2330 | 2320 | 11833 |
| 549 | 20230905 | 102200 | 4733543150 | 2330 | 2310 | 2330 | 2310 | 40731 |
| 550 | 20230905 | 102100 | 4638840750 | 2305 | 2315 | 2315 | 2305 | 5465 |
| 551 | 20230905 | 102000 | 4626219775 | 2310 | 2310 | 2320 | 2305 | 3676 |
| 552 | 20230905 | 101900 | 4617710925 | 2320 | 2300 | 2320 | 2295 | 36675 |
| 553 | 20230905 | 101800 | 4532974645 | 2300 | 2300 | 2310 | 2295 | 11651 |
| 554 | 20230905 | 101700 | 4506189835 | 2310 | 2315 | 2315 | 2300 | 8961 |
| 555 | 20230905 | 101600 | 4485543765 | 2315 | 2300 | 2315 | 2300 | 8482 |
| 556 | 20230905 | 101500 | 4465928065 | 2300 | 2295 | 2315 | 2295 | 27495 |
| 557 | 20230905 | 101400 | 4402442810 | 2295 | 2310 | 2315 | 2295 | 13789 |
| 558 | 20230905 | 101300 | 4370688865 | 2305 | 2310 | 2310 | 2290 | 42822 |
| 559 | 20230905 | 101200 | 4272204840 | 2310 | 2315 | 2320 | 2310 | 6930 |
| 560 | 20230905 | 101100 | 4256159280 | 2325 | 2325 | 2325 | 2320 | 3119 |
| 561 | 20230905 | 101000 | 4248922765 | 2320 | 2330 | 2335 | 2320 | 49366 |
| 562 | 20230905 | 100900 | 4133856290 | 2330 | 2330 | 2335 | 2325 | 19423 |
| 563 | 20230905 | 100800 | 4088613745 | 2330 | 2330 | 2330 | 2320 | 13242 |
| 564 | 20230905 | 100700 | 4057795390 | 2330 | 2305 | 2330 | 2305 | 39849 |
| 565 | 20230905 | 100600 | 3965509580 | 2305 | 2310 | 2315 | 2300 | 18820 |
| 566 | 20230905 | 100500 | 3922066535 | 2310 | 2335 | 2335 | 2310 | 12591 |
| 567 | 20230905 | 100400 | 3892796750 | 2335 | 2315 | 2340 | 2305 | 40530 |
| 568 | 20230905 | 100300 | 3798598280 | 2315 | 2325 | 2330 | 2315 | 19673 |
| 569 | 20230905 | 100200 | 3752869875 | 2325 | 2300 | 2330 | 2290 | 43058 |
| 570 | 20230905 | 100100 | 3653303320 | 2300 | 2295 | 2300 | 2295 | 10282 |
| 571 | 20230905 | 100000 | 3629695780 | 2295 | 2305 | 2305 | 2295 | 31245 |
| 572 | 20230905 | 095900 | 3557906200 | 2300 | 2305 | 2310 | 2295 | 23789 |
| 573 | 20230905 | 095800 | 3503190250 | 2305 | 2290 | 2310 | 2280 | 49657 |
| 574 | 20230905 | 095700 | 3389180845 | 2290 | 2300 | 2300 | 2290 | 45958 |
| 575 | 20230905 | 095600 | 3283747815 | 2300 | 2305 | 2315 | 2300 | 63040 |
| 576 | 20230905 | 095500 | 3138554155 | 2300 | 2305 | 2310 | 2295 | 64118 |
| 577 | 20230905 | 095400 | 2991027470 | 2305 | 2325 | 2330 | 2300 | 83272 |
| 578 | 20230905 | 095300 | 2798557565 | 2315 | 2305 | 2340 | 2285 | 110012 |
| 579 | 20230905 | 095200 | 2543945110 | 2295 | 2360 | 2360 | 2285 | 296667 |
| 580 | 20230905 | 095100 | 1852846750 | 2335 | 2335 | 2335 | 2335 | 0 |
| 581 | 20230905 | 095000 | 1852846750 | 2335 | 2335 | 2335 | 2335 | 0 |
| 582 | 20230905 | 094900 | 1852846750 | 2335 | 2300 | 2335 | 2285 | 60163 |
| 583 | 20230905 | 094800 | 1713552230 | 2300 | 2275 | 2335 | 2275 | 167764 |
| 584 | 20230905 | 094700 | 1326886495 | 2275 | 2270 | 2275 | 2270 | 8889 |
| 585 | 20230905 | 094600 | 1306694500 | 2270 | 2270 | 2275 | 2270 | 16956 |
| 586 | 20230905 | 094500 | 1268161805 | 2275 | 2270 | 2275 | 2265 | 9318 |
| 587 | 20230905 | 094400 | 1247005240 | 2270 | 2260 | 2270 | 2260 | 12158 |
| 588 | 20230905 | 094300 | 1219480545 | 2260 | 2265 | 2265 | 2255 | 3018 |
| 589 | 20230905 | 094200 | 1212660475 | 2265 | 2270 | 2270 | 2260 | 25889 |
| 590 | 20230905 | 094100 | 1153899495 | 2270 | 2255 | 2270 | 2250 | 25644 |
| 591 | 20230905 | 094000 | 1095934550 | 2255 | 2260 | 2260 | 2245 | 27600 |
| 592 | 20230905 | 093900 | 1033825945 | 2260 | 2260 | 2265 | 2255 | 8838 |
| 593 | 20230905 | 093800 | 1013853725 | 2260 | 2260 | 2265 | 2250 | 25024 |
| 594 | 20230905 | 093700 | 957334915 | 2260 | 2260 | 2265 | 2255 | 6090 |
| 595 | 20230905 | 093600 | 943568790 | 2265 | 2250 | 2265 | 2250 | 32026 |
| 596 | 20230905 | 093500 | 871111345 | 2250 | 2255 | 2260 | 2250 | 21300 |
| 597 | 20230905 | 093400 | 823144900 | 2255 | 2255 | 2265 | 2250 | 32930 |
| 598 | 20230905 | 093300 | 748773630 | 2250 | 2250 | 2255 | 2245 | 9112 |
| 599 | 20230905 | 093200 | 728270160 | 2250 | 2250 | 2260 | 2245 | 17238 |
| 600 | 20230905 | 093100 | 689457130 | 2250 | 2245 | 2255 | 2240 | 20118 |
| 601 | 20230905 | 093000 | 644242295 | 2245 | 2245 | 2255 | 2245 | 27169 |
| 602 | 20230905 | 092900 | 583136760 | 2250 | 2230 | 2260 | 2230 | 52469 |
| 603 | 20230905 | 092800 | 465251980 | 2230 | 2235 | 2240 | 2230 | 18268 |
| 604 | 20230905 | 092700 | 424445935 | 2230 | 2210 | 2230 | 2210 | 22352 |
| 605 | 20230905 | 092600 | 374839130 | 2205 | 2205 | 2210 | 2205 | 1946 |
| 606 | 20230905 | 092500 | 370544670 | 2205 | 2210 | 2210 | 2205 | 3591 |
| 607 | 20230905 | 092400 | 362616515 | 2210 | 2215 | 2220 | 2210 | 4912 |
| 608 | 20230905 | 092300 | 351748995 | 2215 | 2220 | 2220 | 2215 | 5263 |
| 609 | 20230905 | 092200 | 340065665 | 2220 | 2205 | 2220 | 2205 | 9171 |
| 610 | 20230905 | 092100 | 319742405 | 2215 | 2205 | 2225 | 2195 | 6485 |
| 611 | 20230905 | 092000 | 305389220 | 2205 | 2220 | 2230 | 2195 | 17020 |
| 612 | 20230905 | 091900 | 267581185 | 2220 | 2185 | 2220 | 2180 | 31291 |
| 613 | 20230905 | 091800 | 198440730 | 2180 | 2195 | 2195 | 2175 | 3495 |
| 614 | 20230905 | 091700 | 190771105 | 2195 | 2205 | 2210 | 2195 | 935 |
| 615 | 20230905 | 091600 | 188714990 | 2210 | 2190 | 2210 | 2185 | 27131 |
| 616 | 20230905 | 091500 | 128998070 | 2190 | 2185 | 2190 | 2185 | 250 |
| 617 | 20230905 | 091400 | 128450595 | 2175 | 2185 | 2200 | 2170 | 2174 |
| 618 | 20230905 | 091300 | 123687910 | 2185 | 2165 | 2185 | 2165 | 15457 |
| 619 | 20230905 | 091200 | 90026115 | 2160 | 2165 | 2165 | 2160 | 2876 |
| 620 | 20230905 | 091100 | 83807695 | 2165 | 2160 | 2165 | 2160 | 1851 |
| 621 | 20230905 | 091000 | 79800795 | 2160 | 2160 | 2160 | 2160 | 70 |
| 622 | 20230905 | 090900 | 79649595 | 2165 | 2150 | 2165 | 2150 | 1528 |
| 623 | 20230905 | 090800 | 76363590 | 2150 | 2150 | 2165 | 2150 | 5294 |
| 624 | 20230905 | 090700 | 64979435 | 2155 | 2170 | 2170 | 2155 | 3538 |
| 625 | 20230905 | 090600 | 57331195 | 2175 | 2140 | 2175 | 2140 | 15503 |
| 626 | 20230905 | 090500 | 24055125 | 2135 | 2125 | 2135 | 2125 | 631 |
| 627 | 20230905 | 090400 | 22707950 | 2120 | 2120 | 2120 | 2120 | 1 |
| 628 | 20230905 | 090300 | 22705830 | 2140 | 2130 | 2140 | 2130 | 8066 |
| 629 | 20230905 | 090200 | 5516500 | 2125 | 2125 | 2125 | 2125 | 150 |
| 630 | 20230905 | 090100 | 5197750 | 2125 | 2125 | 2125 | 2125 | 2100 |
| 631 | 20230905 | 090000 | 735250 | 2125 | 2125 | 2125 | 2125 | 346 |