30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 185800 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 58976 |
| 3 | 20230904 | 185700 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 4 | 20230904 | 185600 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 5 | 20230904 | 185500 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 6 | 20230904 | 185400 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 7 | 20230904 | 185300 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 8 | 20230904 | 185200 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 9 | 20230904 | 185100 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 10 | 20230904 | 185000 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 11 | 20230904 | 184900 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 12 | 20230904 | 184800 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 13 | 20230904 | 184700 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 14 | 20230904 | 184600 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 15 | 20230904 | 184500 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 16 | 20230904 | 184400 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 17 | 20230904 | 184300 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 18 | 20230904 | 184200 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 19 | 20230904 | 184100 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 20 | 20230904 | 184000 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 21 | 20230904 | 183900 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 22 | 20230904 | 183800 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 23 | 20230904 | 183700 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 24 | 20230904 | 183600 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 25 | 20230904 | 183500 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 26 | 20230904 | 183400 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 27 | 20230904 | 183300 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 28 | 20230904 | 183200 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 29 | 20230904 | 183100 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 30 | 20230904 | 183000 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 31 | 20230904 | 182900 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 32 | 20230904 | 182800 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 58976 |
| 33 | 20230904 | 182700 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 34 | 20230904 | 182600 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 35 | 20230904 | 182500 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 36 | 20230904 | 182400 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 37 | 20230904 | 182300 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 38 | 20230904 | 182200 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 39 | 20230904 | 182100 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 40 | 20230904 | 182000 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 41 | 20230904 | 181900 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 42 | 20230904 | 181800 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 43 | 20230904 | 181700 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 44 | 20230904 | 181600 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 45 | 20230904 | 181500 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 46 | 20230904 | 181400 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 47 | 20230904 | 181300 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 48 | 20230904 | 181200 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 49 | 20230904 | 181100 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 50 | 20230904 | 181000 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 51 | 20230904 | 180900 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 52 | 20230904 | 180800 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 53 | 20230904 | 180700 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 54 | 20230904 | 180600 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 55 | 20230904 | 180500 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 56 | 20230904 | 180400 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 57 | 20230904 | 180300 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 58 | 20230904 | 180200 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 59 | 20230904 | 180100 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 60 | 20230904 | 180000 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 61 | 20230904 | 175900 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 62 | 20230904 | 175800 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 58976 |
| 63 | 20230904 | 175700 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 64 | 20230904 | 175600 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 65 | 20230904 | 175500 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 66 | 20230904 | 175400 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 67 | 20230904 | 175300 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 68 | 20230904 | 175200 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 69 | 20230904 | 175100 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 70 | 20230904 | 175000 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 71 | 20230904 | 174900 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 72 | 20230904 | 174800 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 73 | 20230904 | 174700 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 74 | 20230904 | 174600 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 75 | 20230904 | 174500 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 76 | 20230904 | 174400 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 77 | 20230904 | 174300 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 78 | 20230904 | 174200 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 79 | 20230904 | 174100 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 80 | 20230904 | 174000 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 81 | 20230904 | 173900 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 82 | 20230904 | 173800 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 83 | 20230904 | 173700 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 84 | 20230904 | 173600 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 85 | 20230904 | 173500 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 86 | 20230904 | 173400 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 87 | 20230904 | 173300 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 88 | 20230904 | 173200 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 89 | 20230904 | 173100 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 90 | 20230904 | 173000 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 91 | 20230904 | 172900 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 92 | 20230904 | 172800 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 58976 |
| 93 | 20230904 | 172700 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 94 | 20230904 | 172600 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 95 | 20230904 | 172500 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 96 | 20230904 | 172400 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 97 | 20230904 | 172300 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 98 | 20230904 | 172200 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 99 | 20230904 | 172100 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 100 | 20230904 | 172000 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 101 | 20230904 | 171900 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 102 | 20230904 | 171800 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 103 | 20230904 | 171700 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 104 | 20230904 | 171600 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 105 | 20230904 | 171500 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 106 | 20230904 | 171400 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 107 | 20230904 | 171300 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 108 | 20230904 | 171200 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 109 | 20230904 | 171100 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 110 | 20230904 | 171000 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 111 | 20230904 | 170900 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 112 | 20230904 | 170800 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 113 | 20230904 | 170700 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 114 | 20230904 | 170600 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 115 | 20230904 | 170500 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 116 | 20230904 | 170400 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 117 | 20230904 | 170300 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 118 | 20230904 | 170200 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 119 | 20230904 | 170100 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 120 | 20230904 | 170000 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 121 | 20230904 | 165900 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 122 | 20230904 | 165800 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 58976 |
| 123 | 20230904 | 165700 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 124 | 20230904 | 165600 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 125 | 20230904 | 165500 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 126 | 20230904 | 165400 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 127 | 20230904 | 165300 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 128 | 20230904 | 165200 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 129 | 20230904 | 165100 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 130 | 20230904 | 165000 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 131 | 20230904 | 164900 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 132 | 20230904 | 164800 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 133 | 20230904 | 164700 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 134 | 20230904 | 164600 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 135 | 20230904 | 164500 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 136 | 20230904 | 164400 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 137 | 20230904 | 164300 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 138 | 20230904 | 164200 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 139 | 20230904 | 164100 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 140 | 20230904 | 164000 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 141 | 20230904 | 163900 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 142 | 20230904 | 163800 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 143 | 20230904 | 163700 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 144 | 20230904 | 163600 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 145 | 20230904 | 163500 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 146 | 20230904 | 163400 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 147 | 20230904 | 163300 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 148 | 20230904 | 163200 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 149 | 20230904 | 163100 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 150 | 20230904 | 163000 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 151 | 20230904 | 162900 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 152 | 20230904 | 162800 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 58976 |
| 153 | 20230904 | 162700 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 154 | 20230904 | 162600 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 155 | 20230904 | 162500 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 156 | 20230904 | 162400 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 157 | 20230904 | 162300 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 158 | 20230904 | 162200 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 159 | 20230904 | 162100 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 160 | 20230904 | 162000 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 161 | 20230904 | 161900 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 162 | 20230904 | 161800 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 163 | 20230904 | 161700 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 164 | 20230904 | 161600 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 165 | 20230904 | 161500 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 166 | 20230904 | 161400 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 167 | 20230904 | 161300 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 168 | 20230904 | 161200 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 169 | 20230904 | 161100 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 170 | 20230904 | 161000 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 171 | 20230904 | 160900 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 172 | 20230904 | 160800 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 173 | 20230904 | 160700 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 174 | 20230904 | 160600 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 175 | 20230904 | 160500 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 176 | 20230904 | 160400 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 177 | 20230904 | 160300 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 178 | 20230904 | 160200 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 179 | 20230904 | 160100 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 180 | 20230904 | 160000 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 181 | 20230904 | 155900 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 182 | 20230904 | 155800 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 58976 |
| 183 | 20230904 | 155700 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 184 | 20230904 | 155600 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 185 | 20230904 | 155500 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 186 | 20230904 | 155400 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 187 | 20230904 | 155300 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 188 | 20230904 | 155200 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 189 | 20230904 | 155100 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 190 | 20230904 | 155000 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 191 | 20230904 | 154900 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 192 | 20230904 | 154800 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 193 | 20230904 | 154700 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 194 | 20230904 | 154600 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 195 | 20230904 | 154500 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 196 | 20230904 | 154400 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 197 | 20230904 | 154300 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 198 | 20230904 | 154200 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 199 | 20230904 | 154100 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 200 | 20230904 | 154000 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 201 | 20230904 | 153900 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 202 | 20230904 | 153800 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 203 | 20230904 | 153700 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 204 | 20230904 | 153600 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 205 | 20230904 | 153500 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 206 | 20230904 | 153400 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 207 | 20230904 | 153300 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 208 | 20230904 | 153200 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 209 | 20230904 | 153100 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 210 | 20230904 | 153000 | 5134838505 | 2275 | 2275 | 2275 | 2275 | 58976 |
| 211 | 20230904 | 152900 | 5000668105 | 2235 | 2235 | 2235 | 2235 | 0 |
| 212 | 20230904 | 152800 | 5000668105 | 2235 | 2235 | 2235 | 2235 | 0 |
| 213 | 20230904 | 152700 | 5000668105 | 2235 | 2235 | 2235 | 2235 | 0 |
| 214 | 20230904 | 152600 | 5000668105 | 2235 | 2235 | 2235 | 2235 | 0 |
| 215 | 20230904 | 152500 | 5000668105 | 2235 | 2235 | 2235 | 2235 | 0 |
| 216 | 20230904 | 152400 | 5000668105 | 2235 | 2235 | 2235 | 2235 | 0 |
| 217 | 20230904 | 152300 | 5000668105 | 2235 | 2235 | 2235 | 2235 | 0 |
| 218 | 20230904 | 152200 | 5000668105 | 2235 | 2235 | 2235 | 2235 | 0 |
| 219 | 20230904 | 152100 | 5000668105 | 2235 | 2235 | 2235 | 2235 | 0 |
| 220 | 20230904 | 152000 | 5000668105 | 2235 | 2235 | 2235 | 2235 | 0 |
| 221 | 20230904 | 151900 | 5000668105 | 2235 | 2230 | 2235 | 2230 | 9578 |
| 222 | 20230904 | 151800 | 4979267980 | 2235 | 2235 | 2235 | 2225 | 4082 |
| 223 | 20230904 | 151700 | 4970159555 | 2235 | 2230 | 2235 | 2225 | 8406 |
| 224 | 20230904 | 151600 | 4951377695 | 2230 | 2230 | 2230 | 2230 | 347 |
| 225 | 20230904 | 151500 | 4950603885 | 2230 | 2225 | 2230 | 2225 | 1181 |
| 226 | 20230904 | 151400 | 4947970675 | 2225 | 2230 | 2230 | 2225 | 1496 |
| 227 | 20230904 | 151300 | 4944634600 | 2230 | 2230 | 2230 | 2230 | 292 |
| 228 | 20230904 | 151200 | 4943983440 | 2225 | 2230 | 2230 | 2220 | 3780 |
| 229 | 20230904 | 151100 | 4935577770 | 2230 | 2235 | 2235 | 2230 | 2936 |
| 230 | 20230904 | 151000 | 4929029205 | 2235 | 2230 | 2235 | 2230 | 9880 |
| 231 | 20230904 | 150900 | 4906996655 | 2225 | 2220 | 2230 | 2220 | 318 |
| 232 | 20230904 | 150800 | 4906289520 | 2230 | 2220 | 2230 | 2220 | 161 |
| 233 | 20230904 | 150700 | 4905932090 | 2220 | 2220 | 2220 | 2220 | 155 |
| 234 | 20230904 | 150600 | 4905587990 | 2215 | 2230 | 2230 | 2210 | 113 |
| 235 | 20230904 | 150500 | 4905336430 | 2230 | 2225 | 2230 | 2205 | 28355 |
| 236 | 20230904 | 150400 | 4842461125 | 2225 | 2225 | 2225 | 2225 | 383 |
| 237 | 20230904 | 150300 | 4841608950 | 2225 | 2225 | 2225 | 2225 | 16 |
| 238 | 20230904 | 150200 | 4841573350 | 2225 | 2225 | 2230 | 2225 | 558 |
| 239 | 20230904 | 150100 | 4840331795 | 2225 | 2225 | 2230 | 2225 | 40 |
| 240 | 20230904 | 150000 | 4840242690 | 2230 | 2220 | 2230 | 2215 | 7540 |
| 241 | 20230904 | 145900 | 4823498775 | 2215 | 2215 | 2215 | 2215 | 798 |
| 242 | 20230904 | 145800 | 4821731205 | 2215 | 2215 | 2215 | 2215 | 201 |
| 243 | 20230904 | 145700 | 4821285990 | 2220 | 2220 | 2220 | 2220 | 358 |
| 244 | 20230904 | 145600 | 4820491230 | 2220 | 2215 | 2220 | 2215 | 3144 |
| 245 | 20230904 | 145500 | 4813526510 | 2215 | 2210 | 2215 | 2210 | 1611 |
| 246 | 20230904 | 145400 | 4809958655 | 2210 | 2210 | 2210 | 2210 | 3306 |
| 247 | 20230904 | 145300 | 4802652395 | 2215 | 2215 | 2215 | 2215 | 121 |
| 248 | 20230904 | 145200 | 4802384380 | 2215 | 2215 | 2215 | 2210 | 11 |
| 249 | 20230904 | 145100 | 4802360025 | 2215 | 2215 | 2215 | 2210 | 1973 |
| 250 | 20230904 | 145000 | 4797997155 | 2210 | 2210 | 2210 | 2210 | 40 |
| 251 | 20230904 | 144900 | 4797908755 | 2215 | 2215 | 2215 | 2210 | 946 |
| 252 | 20230904 | 144800 | 4795818055 | 2210 | 2210 | 2210 | 2210 | 57 |
| 253 | 20230904 | 144700 | 4795692085 | 2210 | 2210 | 2215 | 2205 | 935 |
| 254 | 20230904 | 144600 | 4793630255 | 2210 | 2215 | 2215 | 2210 | 3 |
| 255 | 20230904 | 144500 | 4793623615 | 2205 | 2210 | 2210 | 2205 | 311 |
| 256 | 20230904 | 144400 | 4792937655 | 2215 | 2215 | 2220 | 2210 | 1094 |
| 257 | 20230904 | 144300 | 4790514540 | 2220 | 2225 | 2225 | 2220 | 3210 |
| 258 | 20230904 | 144200 | 4783385690 | 2225 | 2225 | 2225 | 2220 | 1041 |
| 259 | 20230904 | 144100 | 4781069695 | 2225 | 2225 | 2230 | 2220 | 1854 |
| 260 | 20230904 | 144000 | 4776944910 | 2225 | 2215 | 2225 | 2215 | 9021 |
| 261 | 20230904 | 143900 | 4756897925 | 2220 | 2215 | 2220 | 2210 | 29975 |
| 262 | 20230904 | 143800 | 4690361270 | 2220 | 2220 | 2220 | 2220 | 2445 |
| 263 | 20230904 | 143700 | 4684933370 | 2220 | 2220 | 2220 | 2220 | 40 |
| 264 | 20230904 | 143600 | 4684844570 | 2220 | 2220 | 2220 | 2220 | 231 |
| 265 | 20230904 | 143500 | 4684331750 | 2215 | 2215 | 2215 | 2215 | 787 |
| 266 | 20230904 | 143400 | 4682588545 | 2215 | 2215 | 2215 | 2215 | 11 |
| 267 | 20230904 | 143300 | 4682564180 | 2215 | 2210 | 2215 | 2210 | 2301 |
| 268 | 20230904 | 143200 | 4677478745 | 2205 | 2205 | 2205 | 2205 | 4352 |
| 269 | 20230904 | 143100 | 4667882585 | 2205 | 2205 | 2205 | 2200 | 13 |
| 270 | 20230904 | 143000 | 4667853925 | 2205 | 2200 | 2205 | 2200 | 1243 |
| 271 | 20230904 | 142900 | 4665114615 | 2200 | 2200 | 2200 | 2200 | 50 |
| 272 | 20230904 | 142800 | 4665004615 | 2200 | 2200 | 2200 | 2200 | 449 |
| 273 | 20230904 | 142700 | 4664016815 | 2200 | 2200 | 2200 | 2200 | 115 |
| 274 | 20230904 | 142600 | 4663763815 | 2195 | 2195 | 2195 | 2195 | 4494 |
| 275 | 20230904 | 142500 | 4653899485 | 2190 | 2190 | 2190 | 2190 | 200 |
| 276 | 20230904 | 142400 | 4653461485 | 2190 | 2190 | 2190 | 2190 | 2481 |
| 277 | 20230904 | 142300 | 4648028095 | 2190 | 2190 | 2190 | 2190 | 62 |
| 278 | 20230904 | 142200 | 4647892315 | 2190 | 2190 | 2195 | 2190 | 199 |
| 279 | 20230904 | 142100 | 4647456445 | 2190 | 2195 | 2200 | 2190 | 1519 |
| 280 | 20230904 | 142000 | 4644123090 | 2195 | 2205 | 2205 | 2195 | 1401 |
| 281 | 20230904 | 141900 | 4641044795 | 2195 | 2195 | 2195 | 2195 | 0 |
| 282 | 20230904 | 141800 | 4641044795 | 2195 | 2195 | 2200 | 2195 | 44 |
| 283 | 20230904 | 141700 | 4640948185 | 2195 | 2200 | 2200 | 2195 | 92 |
| 284 | 20230904 | 141600 | 4640745790 | 2200 | 2200 | 2200 | 2200 | 48 |
| 285 | 20230904 | 141500 | 4640640190 | 2200 | 2205 | 2205 | 2200 | 1664 |
| 286 | 20230904 | 141400 | 4636977010 | 2205 | 2210 | 2210 | 2205 | 379 |
| 287 | 20230904 | 141300 | 4636141190 | 2205 | 2200 | 2205 | 2200 | 131 |
| 288 | 20230904 | 141200 | 4635852665 | 2200 | 2190 | 2200 | 2190 | 1716 |
| 289 | 20230904 | 141100 | 4632077485 | 2195 | 2195 | 2195 | 2195 | 104 |
| 290 | 20230904 | 141000 | 4631849205 | 2195 | 2195 | 2195 | 2195 | 3 |
| 291 | 20230904 | 140900 | 4631842620 | 2195 | 2195 | 2195 | 2195 | 64 |
| 292 | 20230904 | 140800 | 4631702140 | 2205 | 2205 | 2205 | 2205 | 0 |
| 293 | 20230904 | 140700 | 4631702140 | 2205 | 2195 | 2205 | 2195 | 1746 |
| 294 | 20230904 | 140600 | 4627868670 | 2200 | 2205 | 2205 | 2200 | 3848 |
| 295 | 20230904 | 140500 | 4619400915 | 2205 | 2205 | 2205 | 2205 | 387 |
| 296 | 20230904 | 140400 | 4618547580 | 2205 | 2205 | 2205 | 2205 | 428 |
| 297 | 20230904 | 140300 | 4617603840 | 2210 | 2210 | 2210 | 2210 | 20 |
| 298 | 20230904 | 140200 | 4617559640 | 2210 | 2210 | 2210 | 2210 | 1 |
| 299 | 20230904 | 140100 | 4617557430 | 2210 | 2210 | 2210 | 2210 | 62 |
| 300 | 20230904 | 140000 | 4617420410 | 2210 | 2210 | 2210 | 2210 | 52 |
| 301 | 20230904 | 135900 | 4617305490 | 2210 | 2210 | 2210 | 2210 | 2 |
| 302 | 20230904 | 135800 | 4617301070 | 2205 | 2205 | 2205 | 2205 | 47 |
| 303 | 20230904 | 135700 | 4617197435 | 2205 | 2210 | 2210 | 2200 | 1255 |
| 304 | 20230904 | 135600 | 4614435940 | 2210 | 2210 | 2215 | 2210 | 16 |
| 305 | 20230904 | 135500 | 4614400525 | 2210 | 2215 | 2215 | 2210 | 118 |
| 306 | 20230904 | 135400 | 4614139730 | 2215 | 2215 | 2215 | 2215 | 10 |
| 307 | 20230904 | 135300 | 4614117580 | 2200 | 2200 | 2205 | 2200 | 1041 |
| 308 | 20230904 | 135200 | 4611827370 | 2200 | 2215 | 2215 | 2200 | 1478 |
| 309 | 20230904 | 135100 | 4608569915 | 2215 | 2210 | 2215 | 2210 | 29 |
| 310 | 20230904 | 135000 | 4608505815 | 2210 | 2210 | 2210 | 2205 | 27 |
| 311 | 20230904 | 134900 | 4608446245 | 2205 | 2220 | 2220 | 2205 | 25 |
| 312 | 20230904 | 134800 | 4608390950 | 2215 | 2215 | 2220 | 2215 | 418 |
| 313 | 20230904 | 134700 | 4607465060 | 2215 | 2220 | 2220 | 2210 | 509 |
| 314 | 20230904 | 134600 | 4606339800 | 2220 | 2210 | 2220 | 2210 | 341 |
| 315 | 20230904 | 134500 | 4605585720 | 2205 | 2205 | 2205 | 2200 | 370 |
| 316 | 20230904 | 134400 | 4604770025 | 2205 | 2205 | 2205 | 2205 | 1 |
| 317 | 20230904 | 134300 | 4604767820 | 2205 | 2205 | 2205 | 2205 | 1 |
| 318 | 20230904 | 134200 | 4604765615 | 2205 | 2205 | 2205 | 2205 | 205 |
| 319 | 20230904 | 134100 | 4604313590 | 2205 | 2205 | 2205 | 2200 | 105 |
| 320 | 20230904 | 134000 | 4604082565 | 2205 | 2205 | 2205 | 2205 | 3 |
| 321 | 20230904 | 133900 | 4604075950 | 2205 | 2205 | 2205 | 2200 | 8 |
| 322 | 20230904 | 133800 | 4604058315 | 2210 | 2200 | 2210 | 2200 | 5002 |
| 323 | 20230904 | 133700 | 4593053895 | 2210 | 2200 | 2210 | 2200 | 28 |
| 324 | 20230904 | 133600 | 4592992275 | 2210 | 2210 | 2210 | 2200 | 145 |
| 325 | 20230904 | 133500 | 4592673225 | 2210 | 2210 | 2210 | 2210 | 94 |
| 326 | 20230904 | 133400 | 4592465485 | 2195 | 2205 | 2205 | 2195 | 1436 |
| 327 | 20230904 | 133300 | 4589308580 | 2200 | 2200 | 2200 | 2200 | 5229 |
| 328 | 20230904 | 133200 | 4577804780 | 2195 | 2195 | 2195 | 2195 | 730 |
| 329 | 20230904 | 133100 | 4576202430 | 2195 | 2195 | 2195 | 2195 | 0 |
| 330 | 20230904 | 133000 | 4576202430 | 2195 | 2195 | 2195 | 2195 | 20 |
| 331 | 20230904 | 132900 | 4576158530 | 2195 | 2195 | 2195 | 2195 | 74 |
| 332 | 20230904 | 132800 | 4575996100 | 2195 | 2190 | 2195 | 2190 | 28 |
| 333 | 20230904 | 132700 | 4575934655 | 2190 | 2190 | 2200 | 2190 | 2322 |
| 334 | 20230904 | 132600 | 4570849455 | 2190 | 2190 | 2190 | 2190 | 20 |
| 335 | 20230904 | 132500 | 4570805655 | 2190 | 2185 | 2190 | 2185 | 64 |
| 336 | 20230904 | 132400 | 4570665765 | 2185 | 2185 | 2185 | 2185 | 50 |
| 337 | 20230904 | 132300 | 4570556515 | 2185 | 2185 | 2185 | 2185 | 109 |
| 338 | 20230904 | 132200 | 4570318350 | 2185 | 2190 | 2190 | 2185 | 1570 |
| 339 | 20230904 | 132100 | 4566887895 | 2190 | 2190 | 2190 | 2185 | 499 |
| 340 | 20230904 | 132000 | 4565795680 | 2185 | 2190 | 2190 | 2185 | 86 |
| 341 | 20230904 | 131900 | 4565607765 | 2190 | 2200 | 2200 | 2190 | 118 |
| 342 | 20230904 | 131800 | 4565349335 | 2200 | 2200 | 2200 | 2200 | 3 |
| 343 | 20230904 | 131700 | 4565342735 | 2200 | 2200 | 2200 | 2200 | 1 |
| 344 | 20230904 | 131600 | 4565340535 | 2200 | 2200 | 2200 | 2200 | 1 |
| 345 | 20230904 | 131500 | 4565338335 | 2200 | 2205 | 2205 | 2200 | 7422 |
| 346 | 20230904 | 131400 | 4549009830 | 2205 | 2205 | 2205 | 2205 | 307 |
| 347 | 20230904 | 131300 | 4548332895 | 2205 | 2205 | 2205 | 2205 | 1 |
| 348 | 20230904 | 131200 | 4548330690 | 2205 | 2205 | 2205 | 2205 | 100 |
| 349 | 20230904 | 131100 | 4548110190 | 2205 | 2205 | 2205 | 2205 | 108 |
| 350 | 20230904 | 131000 | 4547872050 | 2205 | 2205 | 2205 | 2205 | 76 |
| 351 | 20230904 | 130900 | 4547704470 | 2205 | 2205 | 2205 | 2205 | 1559 |
| 352 | 20230904 | 130800 | 4544266875 | 2210 | 2210 | 2210 | 2210 | 1803 |
| 353 | 20230904 | 130700 | 4540282245 | 2210 | 2210 | 2210 | 2210 | 2 |
| 354 | 20230904 | 130600 | 4540277825 | 2210 | 2210 | 2210 | 2210 | 1 |
| 355 | 20230904 | 130500 | 4540275615 | 2210 | 2210 | 2210 | 2210 | 1 |
| 356 | 20230904 | 130400 | 4540273405 | 2210 | 2200 | 2210 | 2190 | 12489 |
| 357 | 20230904 | 130300 | 4512882190 | 2200 | 2200 | 2200 | 2200 | 1 |
| 358 | 20230904 | 130200 | 4512879990 | 2200 | 2210 | 2210 | 2200 | 958 |
| 359 | 20230904 | 130100 | 4510772370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 360 | 20230904 | 130000 | 4510772370 | 2200 | 2200 | 2200 | 2200 | 603 |
| 361 | 20230904 | 125900 | 4509445770 | 2205 | 2205 | 2205 | 2205 | 50 |
| 362 | 20230904 | 125800 | 4509335520 | 2210 | 2210 | 2210 | 2210 | 5471 |
| 363 | 20230904 | 125700 | 4497244610 | 2210 | 2210 | 2210 | 2210 | 17 |
| 364 | 20230904 | 125600 | 4497207040 | 2210 | 2210 | 2220 | 2210 | 1900 |
| 365 | 20230904 | 125500 | 4493008030 | 2210 | 2220 | 2220 | 2210 | 693 |
| 366 | 20230904 | 125400 | 4491469580 | 2220 | 2225 | 2225 | 2220 | 5 |
| 367 | 20230904 | 125300 | 4491458460 | 2225 | 2220 | 2225 | 2220 | 43 |
| 368 | 20230904 | 125200 | 4491362995 | 2220 | 2220 | 2220 | 2220 | 1168 |
| 369 | 20230904 | 125100 | 4488770035 | 2220 | 2220 | 2220 | 2220 | 45 |
| 370 | 20230904 | 125000 | 4488670135 | 2220 | 2220 | 2220 | 2220 | 286 |
| 371 | 20230904 | 124900 | 4488035215 | 2225 | 2225 | 2225 | 2200 | 1226 |
| 372 | 20230904 | 124800 | 4485311765 | 2200 | 2205 | 2220 | 2200 | 10005 |
| 373 | 20230904 | 124700 | 4463109205 | 2220 | 2200 | 2220 | 2195 | 306 |
| 374 | 20230904 | 124600 | 4462437155 | 2195 | 2210 | 2210 | 2195 | 2264 |
| 375 | 20230904 | 124500 | 4457464640 | 2220 | 2215 | 2220 | 2215 | 2466 |
| 376 | 20230904 | 124400 | 4452000860 | 2220 | 2220 | 2220 | 2220 | 5 |
| 377 | 20230904 | 124300 | 4451989760 | 2215 | 2215 | 2215 | 2215 | 624 |
| 378 | 20230904 | 124200 | 4450607600 | 2220 | 2220 | 2220 | 2220 | 156 |
| 379 | 20230904 | 124100 | 4450261280 | 2215 | 2215 | 2215 | 2215 | 1278 |
| 380 | 20230904 | 124000 | 4447430510 | 2215 | 2215 | 2215 | 2215 | 235 |
| 381 | 20230904 | 123900 | 4446909985 | 2215 | 2215 | 2215 | 2215 | 1345 |
| 382 | 20230904 | 123800 | 4443930810 | 2215 | 2215 | 2215 | 2210 | 2874 |
| 383 | 20230904 | 123700 | 4437564930 | 2210 | 2210 | 2210 | 2210 | 0 |
| 384 | 20230904 | 123600 | 4437564930 | 2210 | 2210 | 2210 | 2210 | 10 |
| 385 | 20230904 | 123500 | 4437542830 | 2210 | 2210 | 2210 | 2210 | 0 |
| 386 | 20230904 | 123400 | 4437542830 | 2210 | 2210 | 2210 | 2210 | 234 |
| 387 | 20230904 | 123300 | 4437025690 | 2210 | 2210 | 2210 | 2210 | 1 |
| 388 | 20230904 | 123200 | 4437023480 | 2200 | 2200 | 2200 | 2200 | 726 |
| 389 | 20230904 | 123100 | 4435426280 | 2210 | 2210 | 2210 | 2210 | 13 |
| 390 | 20230904 | 123000 | 4435397550 | 2210 | 2205 | 2210 | 2200 | 4414 |
| 391 | 20230904 | 122900 | 4425680065 | 2210 | 2205 | 2210 | 2205 | 295 |
| 392 | 20230904 | 122800 | 4425029495 | 2205 | 2205 | 2205 | 2205 | 12 |
| 393 | 20230904 | 122700 | 4425003035 | 2210 | 2215 | 2215 | 2210 | 166 |
| 394 | 20230904 | 122600 | 4424635515 | 2215 | 2215 | 2215 | 2215 | 100 |
| 395 | 20230904 | 122500 | 4424414015 | 2215 | 2215 | 2215 | 2215 | 430 |
| 396 | 20230904 | 122400 | 4423461565 | 2215 | 2215 | 2215 | 2215 | 349 |
| 397 | 20230904 | 122300 | 4422688530 | 2215 | 2215 | 2215 | 2205 | 108 |
| 398 | 20230904 | 122200 | 4422449370 | 2205 | 2205 | 2205 | 2205 | 2217 |
| 399 | 20230904 | 122100 | 4417560885 | 2205 | 2205 | 2205 | 2205 | 259 |
| 400 | 20230904 | 122000 | 4416989790 | 2205 | 2205 | 2205 | 2205 | 494 |
| 401 | 20230904 | 121900 | 4415900520 | 2205 | 2210 | 2210 | 2205 | 116 |
| 402 | 20230904 | 121800 | 4415644310 | 2210 | 2210 | 2210 | 2210 | 120 |
| 403 | 20230904 | 121700 | 4415379110 | 2215 | 2215 | 2215 | 2215 | 3 |
| 404 | 20230904 | 121600 | 4415372465 | 2220 | 2215 | 2220 | 2215 | 66 |
| 405 | 20230904 | 121500 | 4415226210 | 2195 | 2195 | 2195 | 2195 | 0 |
| 406 | 20230904 | 121400 | 4415226210 | 2195 | 2195 | 2205 | 2195 | 1128 |
| 407 | 20230904 | 121300 | 4412740650 | 2195 | 2195 | 2195 | 2195 | 20 |
| 408 | 20230904 | 121200 | 4412696750 | 2195 | 2195 | 2195 | 2195 | 79 |
| 409 | 20230904 | 121100 | 4412523345 | 2195 | 2200 | 2200 | 2190 | 4423 |
| 410 | 20230904 | 121000 | 4402808110 | 2200 | 2200 | 2200 | 2200 | 143 |
| 411 | 20230904 | 120900 | 4402493510 | 2200 | 2200 | 2200 | 2200 | 0 |
| 412 | 20230904 | 120800 | 4402493510 | 2200 | 2200 | 2200 | 2200 | 656 |
| 413 | 20230904 | 120700 | 4401050310 | 2200 | 2195 | 2200 | 2195 | 30 |
| 414 | 20230904 | 120600 | 4400984430 | 2190 | 2195 | 2195 | 2190 | 2429 |
| 415 | 20230904 | 120500 | 4395664530 | 2190 | 2200 | 2200 | 2190 | 1042 |
| 416 | 20230904 | 120400 | 4393381840 | 2200 | 2195 | 2200 | 2195 | 289 |
| 417 | 20230904 | 120300 | 4392747480 | 2195 | 2190 | 2195 | 2190 | 72 |
| 418 | 20230904 | 120200 | 4392589450 | 2190 | 2190 | 2190 | 2190 | 0 |
| 419 | 20230904 | 120100 | 4392589450 | 2190 | 2195 | 2195 | 2190 | 1950 |
| 420 | 20230904 | 120000 | 4388311995 | 2195 | 2190 | 2195 | 2190 | 1579 |
| 421 | 20230904 | 115900 | 4384848480 | 2195 | 2195 | 2195 | 2195 | 1000 |
| 422 | 20230904 | 115800 | 4382653480 | 2195 | 2200 | 2200 | 2195 | 100 |
| 423 | 20230904 | 115700 | 4382433825 | 2200 | 2200 | 2200 | 2200 | 0 |
| 424 | 20230904 | 115600 | 4382433825 | 2200 | 2205 | 2205 | 2200 | 1441 |
| 425 | 20230904 | 115500 | 4379256600 | 2200 | 2200 | 2200 | 2200 | 10 |
| 426 | 20230904 | 115400 | 4379234600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 427 | 20230904 | 115300 | 4379234600 | 2200 | 2200 | 2200 | 2200 | 736 |
| 428 | 20230904 | 115200 | 4377615400 | 2195 | 2200 | 2200 | 2195 | 1149 |
| 429 | 20230904 | 115100 | 4375087610 | 2195 | 2200 | 2200 | 2195 | 200 |
| 430 | 20230904 | 115000 | 4374648110 | 2200 | 2210 | 2210 | 2200 | 1469 |
| 431 | 20230904 | 114900 | 4371412525 | 2215 | 2210 | 2215 | 2210 | 455 |
| 432 | 20230904 | 114800 | 4370406930 | 2210 | 2210 | 2210 | 2210 | 77 |
| 433 | 20230904 | 114700 | 4370236760 | 2210 | 2215 | 2215 | 2210 | 42 |
| 434 | 20230904 | 114600 | 4370143885 | 2220 | 2230 | 2230 | 2215 | 1951 |
| 435 | 20230904 | 114500 | 4365812335 | 2220 | 2210 | 2220 | 2210 | 2523 |
| 436 | 20230904 | 114400 | 4360212245 | 2200 | 2210 | 2210 | 2200 | 1233 |
| 437 | 20230904 | 114300 | 4357490920 | 2210 | 2215 | 2215 | 2210 | 70 |
| 438 | 20230904 | 114200 | 4357336200 | 2210 | 2205 | 2210 | 2205 | 373 |
| 439 | 20230904 | 114100 | 4356513180 | 2205 | 2205 | 2205 | 2205 | 282 |
| 440 | 20230904 | 114000 | 4355891370 | 2205 | 2200 | 2205 | 2200 | 312 |
| 441 | 20230904 | 113900 | 4355204920 | 2200 | 2205 | 2205 | 2200 | 711 |
| 442 | 20230904 | 113800 | 4353638885 | 2205 | 2200 | 2215 | 2200 | 2235 |
| 443 | 20230904 | 113700 | 4348718215 | 2210 | 2190 | 2210 | 2190 | 9480 |
| 444 | 20230904 | 113600 | 4327849440 | 2190 | 2185 | 2190 | 2180 | 79 |
| 445 | 20230904 | 113500 | 4327676545 | 2185 | 2190 | 2190 | 2180 | 50 |
| 446 | 20230904 | 113400 | 4327567370 | 2190 | 2190 | 2190 | 2190 | 291 |
| 447 | 20230904 | 113300 | 4326930080 | 2195 | 2180 | 2195 | 2175 | 7720 |
| 448 | 20230904 | 113200 | 4310086730 | 2175 | 2175 | 2175 | 2175 | 2258 |
| 449 | 20230904 | 113100 | 4305175580 | 2175 | 2175 | 2175 | 2175 | 30 |
| 450 | 20230904 | 113000 | 4305110330 | 2175 | 2170 | 2175 | 2160 | 794 |
| 451 | 20230904 | 112900 | 4303392295 | 2160 | 2155 | 2160 | 2155 | 1275 |
| 452 | 20230904 | 112800 | 4300641405 | 2155 | 2155 | 2155 | 2155 | 140 |
| 453 | 20230904 | 112700 | 4300339705 | 2150 | 2155 | 2160 | 2150 | 20388 |
| 454 | 20230904 | 112600 | 4256434300 | 2155 | 2160 | 2160 | 2155 | 1663 |
| 455 | 20230904 | 112500 | 4252848370 | 2155 | 2170 | 2170 | 2155 | 3964 |
| 456 | 20230904 | 112400 | 4244283600 | 2175 | 2175 | 2180 | 2175 | 845 |
| 457 | 20230904 | 112300 | 4242445580 | 2175 | 2170 | 2175 | 2170 | 401 |
| 458 | 20230904 | 112200 | 4241573665 | 2170 | 2160 | 2170 | 2160 | 29 |
| 459 | 20230904 | 112100 | 4241510960 | 2155 | 2160 | 2160 | 2155 | 340 |
| 460 | 20230904 | 112000 | 4240776740 | 2155 | 2165 | 2165 | 2155 | 970 |
| 461 | 20230904 | 111900 | 4238684145 | 2165 | 2165 | 2165 | 2160 | 2016 |
| 462 | 20230904 | 111800 | 4234326540 | 2165 | 2165 | 2165 | 2165 | 15 |
| 463 | 20230904 | 111700 | 4234294065 | 2160 | 2160 | 2165 | 2160 | 1569 |
| 464 | 20230904 | 111600 | 4230901515 | 2170 | 2170 | 2175 | 2170 | 369 |
| 465 | 20230904 | 111500 | 4230099285 | 2170 | 2180 | 2200 | 2155 | 11004 |
| 466 | 20230904 | 111400 | 4206284995 | 2185 | 2180 | 2185 | 2180 | 173 |
| 467 | 20230904 | 111300 | 4205907565 | 2180 | 2180 | 2180 | 2175 | 465 |
| 468 | 20230904 | 111200 | 4204894565 | 2175 | 2175 | 2180 | 2175 | 923 |
| 469 | 20230904 | 111100 | 4202886070 | 2175 | 2165 | 2175 | 2160 | 11318 |
| 470 | 20230904 | 111000 | 4178433780 | 2165 | 2160 | 2165 | 2155 | 3078 |
| 471 | 20230904 | 110900 | 4171779625 | 2160 | 2165 | 2165 | 2160 | 1999 |
| 472 | 20230904 | 110800 | 4167460770 | 2165 | 2175 | 2175 | 2165 | 3198 |
| 473 | 20230904 | 110700 | 4160535810 | 2170 | 2170 | 2180 | 2165 | 1183 |
| 474 | 20230904 | 110600 | 4157968755 | 2170 | 2165 | 2170 | 2165 | 4541 |
| 475 | 20230904 | 110500 | 4148117745 | 2165 | 2195 | 2195 | 2155 | 13066 |
| 476 | 20230904 | 110400 | 4119857105 | 2195 | 2180 | 2195 | 2180 | 961 |
| 477 | 20230904 | 110300 | 4117760735 | 2185 | 2170 | 2185 | 2170 | 464 |
| 478 | 20230904 | 110200 | 4116753435 | 2195 | 2210 | 2210 | 2160 | 11042 |
| 479 | 20230904 | 110100 | 4092741405 | 2210 | 2210 | 2210 | 2210 | 15 |
| 480 | 20230904 | 110000 | 4092708255 | 2210 | 2220 | 2220 | 2195 | 3044 |
| 481 | 20230904 | 105900 | 4085991920 | 2225 | 2235 | 2235 | 2225 | 1259 |
| 482 | 20230904 | 105800 | 4083188995 | 2230 | 2220 | 2230 | 2220 | 1718 |
| 483 | 20230904 | 105700 | 4079358855 | 2230 | 2230 | 2230 | 2225 | 1278 |
| 484 | 20230904 | 105600 | 4076508955 | 2215 | 2215 | 2215 | 2215 | 93 |
| 485 | 20230904 | 105500 | 4076302960 | 2215 | 2230 | 2235 | 2215 | 1123 |
| 486 | 20230904 | 105400 | 4073798565 | 2230 | 2230 | 2230 | 2230 | 1660 |
| 487 | 20230904 | 105300 | 4070096765 | 2230 | 2230 | 2230 | 2230 | 1388 |
| 488 | 20230904 | 105200 | 4067001525 | 2215 | 2230 | 2230 | 2210 | 180 |
| 489 | 20230904 | 105100 | 4066601075 | 2225 | 2225 | 2225 | 2225 | 713 |
| 490 | 20230904 | 105000 | 4065014650 | 2225 | 2200 | 2225 | 2200 | 41 |
| 491 | 20230904 | 104900 | 4064924220 | 2190 | 2225 | 2225 | 2190 | 9227 |
| 492 | 20230904 | 104800 | 4044526565 | 2220 | 2200 | 2220 | 2200 | 3162 |
| 493 | 20230904 | 104700 | 4037542305 | 2200 | 2200 | 2200 | 2190 | 1085 |
| 494 | 20230904 | 104600 | 4035165595 | 2200 | 2195 | 2200 | 2190 | 2824 |
| 495 | 20230904 | 104500 | 4028962720 | 2195 | 2185 | 2195 | 2180 | 23 |
| 496 | 20230904 | 104400 | 4028912400 | 2190 | 2195 | 2200 | 2190 | 1922 |
| 497 | 20230904 | 104300 | 4024693595 | 2200 | 2190 | 2200 | 2175 | 5469 |
| 498 | 20230904 | 104200 | 4012735315 | 2175 | 2210 | 2210 | 2175 | 9290 |
| 499 | 20230904 | 104100 | 3992453710 | 2215 | 2205 | 2220 | 2195 | 135 |
| 500 | 20230904 | 104000 | 3992156970 | 2200 | 2215 | 2230 | 2185 | 15714 |
| 501 | 20230904 | 103900 | 3957514305 | 2210 | 2230 | 2230 | 2210 | 4614 |
| 502 | 20230904 | 103800 | 3947273985 | 2235 | 2235 | 2235 | 2230 | 638 |
| 503 | 20230904 | 103700 | 3945848335 | 2235 | 2230 | 2235 | 2220 | 6817 |
| 504 | 20230904 | 103600 | 3930614485 | 2230 | 2235 | 2235 | 2220 | 6056 |
| 505 | 20230904 | 103500 | 3917109590 | 2235 | 2235 | 2235 | 2230 | 393 |
| 506 | 20230904 | 103400 | 3916232075 | 2235 | 2230 | 2235 | 2230 | 336 |
| 507 | 20230904 | 103300 | 3915482605 | 2235 | 2230 | 2235 | 2230 | 6042 |
| 508 | 20230904 | 103200 | 3901982205 | 2235 | 2235 | 2235 | 2230 | 531 |
| 509 | 20230904 | 103100 | 3900795705 | 2235 | 2230 | 2235 | 2230 | 4783 |
| 510 | 20230904 | 103000 | 3890110375 | 2230 | 2245 | 2245 | 2215 | 19475 |
| 511 | 20230904 | 102900 | 3846747875 | 2245 | 2245 | 2245 | 2240 | 931 |
| 512 | 20230904 | 102800 | 3844659315 | 2240 | 2230 | 2245 | 2230 | 2196 |
| 513 | 20230904 | 102700 | 3839745965 | 2235 | 2220 | 2235 | 2220 | 4115 |
| 514 | 20230904 | 102600 | 3830585360 | 2225 | 2220 | 2225 | 2210 | 3993 |
| 515 | 20230904 | 102500 | 3821729480 | 2220 | 2215 | 2220 | 2215 | 499 |
| 516 | 20230904 | 102400 | 3820621755 | 2210 | 2205 | 2210 | 2205 | 7089 |
| 517 | 20230904 | 102300 | 3804955480 | 2205 | 2210 | 2210 | 2205 | 3183 |
| 518 | 20230904 | 102200 | 3797934565 | 2205 | 2220 | 2230 | 2205 | 13044 |
| 519 | 20230904 | 102100 | 3769080095 | 2220 | 2230 | 2230 | 2220 | 62 |
| 520 | 20230904 | 102000 | 3768942425 | 2215 | 2220 | 2220 | 2210 | 9874 |
| 521 | 20230904 | 101900 | 3747093530 | 2220 | 2220 | 2220 | 2215 | 2831 |
| 522 | 20230904 | 101800 | 3740808715 | 2235 | 2235 | 2235 | 2220 | 558 |
| 523 | 20230904 | 101700 | 3739569185 | 2220 | 2230 | 2230 | 2220 | 3920 |
| 524 | 20230904 | 101600 | 3730856045 | 2230 | 2245 | 2245 | 2230 | 1275 |
| 525 | 20230904 | 101500 | 3727998080 | 2245 | 2260 | 2265 | 2245 | 7786 |
| 526 | 20230904 | 101400 | 3710460005 | 2250 | 2245 | 2250 | 2230 | 10227 |
| 527 | 20230904 | 101300 | 3687637535 | 2230 | 2225 | 2235 | 2225 | 1362 |
| 528 | 20230904 | 101200 | 3684600070 | 2235 | 2235 | 2235 | 2225 | 4067 |
| 529 | 20230904 | 101100 | 3675542690 | 2225 | 2235 | 2250 | 2225 | 460 |
| 530 | 20230904 | 101000 | 3674514350 | 2235 | 2265 | 2270 | 2225 | 18849 |
| 531 | 20230904 | 100900 | 3632253665 | 2265 | 2225 | 2270 | 2225 | 5625 |
| 532 | 20230904 | 100800 | 3619596535 | 2225 | 2230 | 2240 | 2215 | 4850 |
| 533 | 20230904 | 100700 | 3608805465 | 2215 | 2210 | 2220 | 2210 | 9886 |
| 534 | 20230904 | 100600 | 3586929935 | 2210 | 2220 | 2270 | 2210 | 4170 |
| 535 | 20230904 | 100500 | 3577645860 | 2240 | 2205 | 2275 | 2200 | 16544 |
| 536 | 20230904 | 100400 | 3540647740 | 2205 | 2245 | 2245 | 2185 | 52734 |
| 537 | 20230904 | 100300 | 3424092885 | 2255 | 2265 | 2265 | 2250 | 18498 |
| 538 | 20230904 | 100200 | 3382334370 | 2275 | 2285 | 2285 | 2255 | 20857 |
| 539 | 20230904 | 100100 | 3335173755 | 2285 | 2280 | 2300 | 2280 | 15163 |
| 540 | 20230904 | 100000 | 3300494075 | 2280 | 2270 | 2285 | 2260 | 9904 |
| 541 | 20230904 | 095900 | 3278018440 | 2260 | 2295 | 2300 | 2260 | 17111 |
| 542 | 20230904 | 095800 | 3239194490 | 2295 | 2315 | 2320 | 2295 | 6843 |
| 543 | 20230904 | 095700 | 3223431060 | 2315 | 2265 | 2320 | 2265 | 8560 |
| 544 | 20230904 | 095600 | 3203703735 | 2265 | 2260 | 2280 | 2255 | 6223 |
| 545 | 20230904 | 095500 | 3189617565 | 2255 | 2305 | 2310 | 2255 | 31170 |
| 546 | 20230904 | 095400 | 3118175930 | 2310 | 2320 | 2320 | 2305 | 7188 |
| 547 | 20230904 | 095300 | 3101556925 | 2320 | 2285 | 2350 | 2285 | 33487 |
| 548 | 20230904 | 095200 | 3024071705 | 2295 | 2330 | 2335 | 2250 | 56985 |
| 549 | 20230904 | 095100 | 2893059315 | 2330 | 2320 | 2345 | 2315 | 30824 |
| 550 | 20230904 | 095000 | 2821426920 | 2335 | 2340 | 2345 | 2315 | 13516 |
| 551 | 20230904 | 094900 | 2789942890 | 2340 | 2345 | 2365 | 2320 | 42139 |
| 552 | 20230904 | 094800 | 2690914190 | 2345 | 2310 | 2350 | 2300 | 24678 |
| 553 | 20230904 | 094700 | 2633490030 | 2315 | 2320 | 2325 | 2305 | 35343 |
| 554 | 20230904 | 094600 | 2551791780 | 2320 | 2285 | 2320 | 2285 | 22796 |
| 555 | 20230904 | 094500 | 2499401755 | 2290 | 2285 | 2300 | 2270 | 30590 |
| 556 | 20230904 | 094400 | 2429609635 | 2295 | 2285 | 2375 | 2280 | 60027 |
| 557 | 20230904 | 094300 | 2290754245 | 2295 | 2350 | 2395 | 2270 | 104374 |
| 558 | 20230904 | 094200 | 2046647595 | 2340 | 2295 | 2350 | 2275 | 86565 |
| 559 | 20230904 | 094100 | 1846739900 | 2270 | 2270 | 2270 | 2270 | 0 |
| 560 | 20230904 | 094000 | 1846739900 | 2270 | 2260 | 2270 | 2260 | 5490 |
| 561 | 20230904 | 093900 | 1834283555 | 2260 | 2255 | 2270 | 2240 | 13544 |
| 562 | 20230904 | 093800 | 1803610085 | 2260 | 2230 | 2265 | 2220 | 12638 |
| 563 | 20230904 | 093700 | 1775240620 | 2230 | 2235 | 2255 | 2220 | 20659 |
| 564 | 20230904 | 093600 | 1728881520 | 2250 | 2235 | 2265 | 2205 | 92609 |
| 565 | 20230904 | 093500 | 1521658425 | 2235 | 2215 | 2235 | 2215 | 13831 |
| 566 | 20230904 | 093400 | 1490864935 | 2215 | 2210 | 2215 | 2210 | 7716 |
| 567 | 20230904 | 093300 | 1473783845 | 2210 | 2215 | 2215 | 2200 | 5062 |
| 568 | 20230904 | 093200 | 1462603725 | 2215 | 2200 | 2215 | 2195 | 9975 |
| 569 | 20230904 | 093100 | 1440647335 | 2200 | 2200 | 2200 | 2195 | 4244 |
| 570 | 20230904 | 093000 | 1431318950 | 2195 | 2200 | 2200 | 2190 | 12728 |
| 571 | 20230904 | 092900 | 1403359295 | 2195 | 2185 | 2200 | 2185 | 2460 |
| 572 | 20230904 | 092800 | 1397959940 | 2190 | 2185 | 2200 | 2180 | 6711 |
| 573 | 20230904 | 092700 | 1383315660 | 2185 | 2165 | 2185 | 2160 | 6554 |
| 574 | 20230904 | 092600 | 1369103390 | 2160 | 2180 | 2185 | 2160 | 8333 |
| 575 | 20230904 | 092500 | 1350997270 | 2180 | 2225 | 2225 | 2180 | 27617 |
| 576 | 20230904 | 092400 | 1290393975 | 2225 | 2210 | 2230 | 2210 | 11227 |
| 577 | 20230904 | 092300 | 1265498665 | 2210 | 2225 | 2225 | 2210 | 6210 |
| 578 | 20230904 | 092200 | 1251752060 | 2225 | 2200 | 2230 | 2180 | 12643 |
| 579 | 20230904 | 092100 | 1223898350 | 2200 | 2195 | 2205 | 2195 | 4552 |
| 580 | 20230904 | 092000 | 1213891890 | 2205 | 2180 | 2210 | 2180 | 18612 |
| 581 | 20230904 | 091900 | 1173077795 | 2180 | 2200 | 2200 | 2180 | 10806 |
| 582 | 20230904 | 091800 | 1149447410 | 2200 | 2165 | 2200 | 2155 | 8598 |
| 583 | 20230904 | 091700 | 1130741640 | 2160 | 2235 | 2235 | 2150 | 47973 |
| 584 | 20230904 | 091600 | 1025337595 | 2225 | 2230 | 2240 | 2210 | 23652 |
| 585 | 20230904 | 091500 | 972777095 | 2230 | 2165 | 2245 | 2165 | 52634 |
| 586 | 20230904 | 091400 | 856957075 | 2170 | 2190 | 2195 | 2160 | 5085 |
| 587 | 20230904 | 091300 | 845842985 | 2160 | 2125 | 2190 | 2125 | 15152 |
| 588 | 20230904 | 091200 | 813137640 | 2145 | 2125 | 2155 | 2120 | 14601 |
| 589 | 20230904 | 091100 | 781994770 | 2125 | 2135 | 2145 | 2125 | 2753 |
| 590 | 20230904 | 091000 | 776123035 | 2145 | 2105 | 2160 | 2100 | 24632 |
| 591 | 20230904 | 090900 | 723790240 | 2115 | 2170 | 2170 | 2105 | 15808 |
| 592 | 20230904 | 090800 | 690202000 | 2125 | 2115 | 2200 | 2100 | 57006 |
| 593 | 20230904 | 090700 | 567570625 | 2125 | 2105 | 2125 | 2080 | 19877 |
| 594 | 20230904 | 090600 | 525763270 | 2105 | 2145 | 2185 | 2070 | 60730 |
| 595 | 20230904 | 090500 | 396445910 | 2145 | 2125 | 2200 | 2080 | 40123 |
| 596 | 20230904 | 090400 | 310133080 | 2125 | 2100 | 2190 | 2055 | 47618 |
| 597 | 20230904 | 090300 | 209072860 | 2100 | 2125 | 2145 | 2090 | 23356 |
| 598 | 20230904 | 090200 | 159512600 | 2135 | 2090 | 2135 | 2090 | 23267 |
| 599 | 20230904 | 090100 | 110564825 | 2100 | 2060 | 2125 | 2060 | 44743 |
| 600 | 20230904 | 090000 | 17301810 | 2060 | 2065 | 2065 | 2040 | 8397 |