32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 190000 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 4235 |
| 3 | 20230905 | 185900 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 4 | 20230905 | 185800 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 5 | 20230905 | 185700 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 6 | 20230905 | 185600 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 7 | 20230905 | 185500 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 8 | 20230905 | 185400 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 9 | 20230905 | 185300 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 10 | 20230905 | 185200 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 11 | 20230905 | 185100 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 12 | 20230905 | 185000 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 13 | 20230905 | 184900 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 14 | 20230905 | 184800 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 15 | 20230905 | 184700 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 16 | 20230905 | 184600 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 17 | 20230905 | 184500 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 18 | 20230905 | 184400 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 19 | 20230905 | 184300 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 20 | 20230905 | 184200 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 21 | 20230905 | 184100 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 22 | 20230905 | 184000 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 23 | 20230905 | 183900 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 24 | 20230905 | 183800 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 25 | 20230905 | 183700 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 26 | 20230905 | 183600 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 27 | 20230905 | 183500 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 28 | 20230905 | 183400 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 29 | 20230905 | 183300 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 30 | 20230905 | 183200 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 31 | 20230905 | 183100 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 32 | 20230905 | 183000 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 4235 |
| 33 | 20230905 | 182900 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 34 | 20230905 | 182800 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 35 | 20230905 | 182700 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 36 | 20230905 | 182600 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 37 | 20230905 | 182500 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 38 | 20230905 | 182400 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 39 | 20230905 | 182300 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 40 | 20230905 | 182200 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 41 | 20230905 | 182100 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 42 | 20230905 | 182000 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 43 | 20230905 | 181900 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 44 | 20230905 | 181800 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 45 | 20230905 | 181700 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 46 | 20230905 | 181600 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 47 | 20230905 | 181500 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 48 | 20230905 | 181400 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 49 | 20230905 | 181300 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 50 | 20230905 | 181200 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 51 | 20230905 | 181100 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 52 | 20230905 | 181000 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 53 | 20230905 | 180900 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 54 | 20230905 | 180800 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 55 | 20230905 | 180700 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 56 | 20230905 | 180600 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 57 | 20230905 | 180500 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 58 | 20230905 | 180400 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 59 | 20230905 | 180300 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 60 | 20230905 | 180200 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 61 | 20230905 | 180100 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 62 | 20230905 | 180000 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 4235 |
| 63 | 20230905 | 175900 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 64 | 20230905 | 175800 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 65 | 20230905 | 175700 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 66 | 20230905 | 175600 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 67 | 20230905 | 175500 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 68 | 20230905 | 175400 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 69 | 20230905 | 175300 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 70 | 20230905 | 175200 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 71 | 20230905 | 175100 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 72 | 20230905 | 175000 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 73 | 20230905 | 174900 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 74 | 20230905 | 174800 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 75 | 20230905 | 174700 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 76 | 20230905 | 174600 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 77 | 20230905 | 174500 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 78 | 20230905 | 174400 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 79 | 20230905 | 174300 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 80 | 20230905 | 174200 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 81 | 20230905 | 174100 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 82 | 20230905 | 174000 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 83 | 20230905 | 173900 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 84 | 20230905 | 173800 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 85 | 20230905 | 173700 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 86 | 20230905 | 173600 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 87 | 20230905 | 173500 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 88 | 20230905 | 173400 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 89 | 20230905 | 173300 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 90 | 20230905 | 173200 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 91 | 20230905 | 173100 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 92 | 20230905 | 173000 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 4235 |
| 93 | 20230905 | 172900 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 94 | 20230905 | 172800 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 95 | 20230905 | 172700 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 96 | 20230905 | 172600 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 97 | 20230905 | 172500 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 98 | 20230905 | 172400 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 99 | 20230905 | 172300 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 100 | 20230905 | 172200 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 101 | 20230905 | 172100 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 102 | 20230905 | 172000 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 103 | 20230905 | 171900 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 104 | 20230905 | 171800 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 105 | 20230905 | 171700 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 106 | 20230905 | 171600 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 107 | 20230905 | 171500 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 108 | 20230905 | 171400 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 109 | 20230905 | 171300 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 110 | 20230905 | 171200 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 111 | 20230905 | 171100 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 112 | 20230905 | 171000 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 113 | 20230905 | 170900 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 114 | 20230905 | 170800 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 115 | 20230905 | 170700 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 116 | 20230905 | 170600 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 117 | 20230905 | 170500 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 118 | 20230905 | 170400 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 119 | 20230905 | 170300 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 120 | 20230905 | 170200 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 121 | 20230905 | 170100 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 122 | 20230905 | 170000 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 4235 |
| 123 | 20230905 | 165900 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 124 | 20230905 | 165800 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 125 | 20230905 | 165700 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 126 | 20230905 | 165600 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 127 | 20230905 | 165500 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 128 | 20230905 | 165400 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 129 | 20230905 | 165300 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 130 | 20230905 | 165200 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 131 | 20230905 | 165100 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 132 | 20230905 | 165000 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 133 | 20230905 | 164900 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 134 | 20230905 | 164800 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 135 | 20230905 | 164700 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 136 | 20230905 | 164600 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 137 | 20230905 | 164500 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 138 | 20230905 | 164400 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 139 | 20230905 | 164300 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 140 | 20230905 | 164200 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 141 | 20230905 | 164100 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 142 | 20230905 | 164000 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 143 | 20230905 | 163900 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 144 | 20230905 | 163800 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 145 | 20230905 | 163700 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 146 | 20230905 | 163600 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 147 | 20230905 | 163500 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 148 | 20230905 | 163400 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 149 | 20230905 | 163300 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 150 | 20230905 | 163200 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 151 | 20230905 | 163100 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 152 | 20230905 | 163000 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 4235 |
| 153 | 20230905 | 162900 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 154 | 20230905 | 162800 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 155 | 20230905 | 162700 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 156 | 20230905 | 162600 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 157 | 20230905 | 162500 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 158 | 20230905 | 162400 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 159 | 20230905 | 162300 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 160 | 20230905 | 162200 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 161 | 20230905 | 162100 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 162 | 20230905 | 162000 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 163 | 20230905 | 161900 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 164 | 20230905 | 161800 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 165 | 20230905 | 161700 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 166 | 20230905 | 161600 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 167 | 20230905 | 161500 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 168 | 20230905 | 161400 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 169 | 20230905 | 161300 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 170 | 20230905 | 161200 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 171 | 20230905 | 161100 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 172 | 20230905 | 161000 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 173 | 20230905 | 160900 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 174 | 20230905 | 160800 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 175 | 20230905 | 160700 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 176 | 20230905 | 160600 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 177 | 20230905 | 160500 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 178 | 20230905 | 160400 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 179 | 20230905 | 160300 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 180 | 20230905 | 160200 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 181 | 20230905 | 160100 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 182 | 20230905 | 160000 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 4235 |
| 183 | 20230905 | 155900 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 184 | 20230905 | 155800 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 185 | 20230905 | 155700 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 186 | 20230905 | 155600 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 187 | 20230905 | 155500 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 188 | 20230905 | 155400 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 189 | 20230905 | 155300 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 190 | 20230905 | 155200 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 191 | 20230905 | 155100 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 192 | 20230905 | 155000 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 193 | 20230905 | 154900 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 194 | 20230905 | 154800 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 195 | 20230905 | 154700 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 196 | 20230905 | 154600 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 197 | 20230905 | 154500 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 198 | 20230905 | 154400 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 199 | 20230905 | 154300 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 200 | 20230905 | 154200 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 201 | 20230905 | 154100 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 202 | 20230905 | 154000 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 203 | 20230905 | 153900 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 204 | 20230905 | 153800 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 205 | 20230905 | 153700 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 206 | 20230905 | 153600 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 207 | 20230905 | 153500 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 208 | 20230905 | 153400 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 209 | 20230905 | 153300 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 210 | 20230905 | 153200 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 211 | 20230905 | 153100 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 212 | 20230905 | 153000 | 5464296460 | 19800 | 19800 | 19800 | 19800 | 8470 |
| 213 | 20230905 | 152900 | 5380443460 | 19820 | 19820 | 19820 | 19820 | 0 |
| 214 | 20230905 | 152800 | 5380443460 | 19820 | 19820 | 19820 | 19820 | 0 |
| 215 | 20230905 | 152700 | 5380443460 | 19820 | 19820 | 19820 | 19820 | 0 |
| 216 | 20230905 | 152600 | 5380443460 | 19820 | 19820 | 19820 | 19820 | 0 |
| 217 | 20230905 | 152500 | 5380443460 | 19820 | 19820 | 19820 | 19820 | 0 |
| 218 | 20230905 | 152400 | 5380443460 | 19820 | 19820 | 19820 | 19820 | 0 |
| 219 | 20230905 | 152300 | 5380443460 | 19820 | 19820 | 19820 | 19820 | 0 |
| 220 | 20230905 | 152200 | 5380443460 | 19820 | 19820 | 19820 | 19820 | 0 |
| 221 | 20230905 | 152100 | 5380443460 | 19820 | 19820 | 19820 | 19820 | 0 |
| 222 | 20230905 | 152000 | 5380443460 | 19820 | 19820 | 19820 | 19820 | 0 |
| 223 | 20230905 | 151900 | 5380443460 | 19820 | 19850 | 19850 | 19820 | 576 |
| 224 | 20230905 | 151800 | 5369026000 | 19850 | 19850 | 19850 | 19850 | 56 |
| 225 | 20230905 | 151700 | 5367914400 | 19850 | 19830 | 19860 | 19830 | 453 |
| 226 | 20230905 | 151600 | 5358923190 | 19830 | 19860 | 19870 | 19820 | 634 |
| 227 | 20230905 | 151500 | 5346349810 | 19850 | 19850 | 19870 | 19840 | 300 |
| 228 | 20230905 | 151400 | 5340394870 | 19870 | 19840 | 19870 | 19830 | 178 |
| 229 | 20230905 | 151300 | 5336862420 | 19850 | 19860 | 19860 | 19840 | 459 |
| 230 | 20230905 | 151200 | 5327750580 | 19860 | 19890 | 19890 | 19860 | 1541 |
| 231 | 20230905 | 151100 | 5297128550 | 19890 | 19870 | 19890 | 19870 | 263 |
| 232 | 20230905 | 151000 | 5291899950 | 19870 | 19880 | 19880 | 19870 | 171 |
| 233 | 20230905 | 150900 | 5288500890 | 19880 | 19870 | 19880 | 19870 | 156 |
| 234 | 20230905 | 150800 | 5285399690 | 19880 | 19860 | 19880 | 19860 | 266 |
| 235 | 20230905 | 150700 | 5280113150 | 19860 | 19860 | 19880 | 19860 | 293 |
| 236 | 20230905 | 150600 | 5274291480 | 19860 | 19850 | 19860 | 19850 | 123 |
| 237 | 20230905 | 150500 | 5271848780 | 19860 | 19850 | 19860 | 19850 | 304 |
| 238 | 20230905 | 150400 | 5265813850 | 19870 | 19850 | 19870 | 19850 | 278 |
| 239 | 20230905 | 150300 | 5260292690 | 19850 | 19850 | 19860 | 19850 | 120 |
| 240 | 20230905 | 150200 | 5257910410 | 19840 | 19830 | 19850 | 19830 | 103 |
| 241 | 20230905 | 150100 | 5255866270 | 19840 | 19840 | 19850 | 19830 | 205 |
| 242 | 20230905 | 150000 | 5251797570 | 19840 | 19810 | 19850 | 19810 | 147 |
| 243 | 20230905 | 145900 | 5248882870 | 19810 | 19850 | 19850 | 19810 | 575 |
| 244 | 20230905 | 145800 | 5237477570 | 19860 | 19850 | 19860 | 19840 | 97 |
| 245 | 20230905 | 145700 | 5235552130 | 19840 | 19810 | 19850 | 19810 | 649 |
| 246 | 20230905 | 145600 | 5222677900 | 19810 | 19810 | 19820 | 19810 | 89 |
| 247 | 20230905 | 145500 | 5220914310 | 19820 | 19860 | 19860 | 19810 | 200 |
| 248 | 20230905 | 145400 | 5216947700 | 19850 | 19800 | 19860 | 19800 | 451 |
| 249 | 20230905 | 145300 | 5208013500 | 19800 | 19810 | 19810 | 19800 | 228 |
| 250 | 20230905 | 145200 | 5203498700 | 19810 | 19800 | 19810 | 19800 | 272 |
| 251 | 20230905 | 145100 | 5198111340 | 19810 | 19800 | 19810 | 19790 | 203 |
| 252 | 20230905 | 145000 | 5194092480 | 19810 | 19790 | 19810 | 19790 | 173 |
| 253 | 20230905 | 144900 | 5190667160 | 19790 | 19790 | 19800 | 19780 | 732 |
| 254 | 20230905 | 144800 | 5176183070 | 19780 | 19780 | 19790 | 19780 | 125 |
| 255 | 20230905 | 144700 | 5173709830 | 19780 | 19780 | 19790 | 19780 | 175 |
| 256 | 20230905 | 144600 | 5170246770 | 19790 | 19790 | 19790 | 19770 | 484 |
| 257 | 20230905 | 144500 | 5160671370 | 19780 | 19780 | 19790 | 19770 | 811 |
| 258 | 20230905 | 144400 | 5144628630 | 19780 | 19820 | 19820 | 19770 | 2233 |
| 259 | 20230905 | 144300 | 5100433260 | 19830 | 19820 | 19840 | 19800 | 1983 |
| 260 | 20230905 | 144200 | 5061144480 | 19830 | 19820 | 19830 | 19820 | 191 |
| 261 | 20230905 | 144100 | 5057357750 | 19820 | 19830 | 19830 | 19820 | 303 |
| 262 | 20230905 | 144000 | 5051349670 | 19830 | 19870 | 19880 | 19830 | 1061 |
| 263 | 20230905 | 143900 | 5030286960 | 19870 | 19880 | 19890 | 19870 | 520 |
| 264 | 20230905 | 143800 | 5019948360 | 19880 | 19870 | 19880 | 19870 | 475 |
| 265 | 20230905 | 143700 | 5010507050 | 19880 | 19860 | 19880 | 19860 | 315 |
| 266 | 20230905 | 143600 | 5004249100 | 19860 | 19860 | 19870 | 19860 | 41 |
| 267 | 20230905 | 143500 | 5003434610 | 19860 | 19850 | 19870 | 19850 | 350 |
| 268 | 20230905 | 143400 | 4996484740 | 19840 | 19840 | 19850 | 19830 | 212 |
| 269 | 20230905 | 143300 | 4992279270 | 19840 | 19850 | 19860 | 19840 | 205 |
| 270 | 20230905 | 143200 | 4988210090 | 19850 | 19840 | 19860 | 19830 | 334 |
| 271 | 20230905 | 143100 | 4981580740 | 19840 | 19850 | 19860 | 19830 | 87 |
| 272 | 20230905 | 143000 | 4979854260 | 19840 | 19860 | 19860 | 19840 | 286 |
| 273 | 20230905 | 142900 | 4974174850 | 19860 | 19860 | 19860 | 19840 | 337 |
| 274 | 20230905 | 142800 | 4967484320 | 19870 | 19870 | 19870 | 19850 | 45 |
| 275 | 20230905 | 142700 | 4966590360 | 19860 | 19850 | 19880 | 19850 | 300 |
| 276 | 20230905 | 142600 | 4960631330 | 19850 | 19830 | 19870 | 19820 | 275 |
| 277 | 20230905 | 142500 | 4955176080 | 19830 | 19830 | 19830 | 19810 | 706 |
| 278 | 20230905 | 142400 | 4941183130 | 19830 | 19860 | 19870 | 19820 | 1592 |
| 279 | 20230905 | 142300 | 4909603600 | 19870 | 19860 | 19870 | 19850 | 112 |
| 280 | 20230905 | 142200 | 4907378980 | 19850 | 19870 | 19870 | 19830 | 2305 |
| 281 | 20230905 | 142100 | 4861631370 | 19870 | 19880 | 19890 | 19870 | 302 |
| 282 | 20230905 | 142000 | 4855628300 | 19870 | 19890 | 19890 | 19870 | 345 |
| 283 | 20230905 | 141900 | 4848769250 | 19890 | 19910 | 19910 | 19890 | 257 |
| 284 | 20230905 | 141800 | 4843653550 | 19890 | 19890 | 19910 | 19890 | 445 |
| 285 | 20230905 | 141700 | 4834795820 | 19900 | 19890 | 19900 | 19880 | 220 |
| 286 | 20230905 | 141600 | 4830420130 | 19890 | 19880 | 19900 | 19870 | 433 |
| 287 | 20230905 | 141500 | 4821812140 | 19880 | 19890 | 19890 | 19870 | 279 |
| 288 | 20230905 | 141400 | 4816263610 | 19880 | 19940 | 19950 | 19880 | 1591 |
| 289 | 20230905 | 141300 | 4784596190 | 19940 | 19950 | 19960 | 19930 | 396 |
| 290 | 20230905 | 141200 | 4776698580 | 19950 | 19920 | 19950 | 19920 | 255 |
| 291 | 20230905 | 141100 | 4771615260 | 19920 | 19930 | 19940 | 19920 | 108 |
| 292 | 20230905 | 141000 | 4769463140 | 19930 | 19930 | 19930 | 19910 | 254 |
| 293 | 20230905 | 140900 | 4764402090 | 19930 | 19950 | 19950 | 19920 | 113 |
| 294 | 20230905 | 140800 | 4762149970 | 19950 | 19950 | 19950 | 19940 | 270 |
| 295 | 20230905 | 140700 | 4756763730 | 19950 | 19940 | 19950 | 19940 | 280 |
| 296 | 20230905 | 140600 | 4751179380 | 19930 | 19940 | 19950 | 19930 | 183 |
| 297 | 20230905 | 140500 | 4747529860 | 19950 | 19920 | 19950 | 19920 | 581 |
| 298 | 20230905 | 140400 | 4735946520 | 19920 | 19910 | 19920 | 19910 | 108 |
| 299 | 20230905 | 140300 | 4733796140 | 19900 | 19920 | 19930 | 19900 | 220 |
| 300 | 20230905 | 140200 | 4729413890 | 19920 | 19900 | 19930 | 19900 | 698 |
| 301 | 20230905 | 140100 | 4715518080 | 19890 | 19880 | 19900 | 19880 | 376 |
| 302 | 20230905 | 140000 | 4708040350 | 19880 | 19890 | 19890 | 19880 | 159 |
| 303 | 20230905 | 135900 | 4704878220 | 19880 | 19890 | 19890 | 19880 | 300 |
| 304 | 20230905 | 135800 | 4698911440 | 19880 | 19940 | 19940 | 19880 | 1409 |
| 305 | 20230905 | 135700 | 4670865390 | 19940 | 19940 | 19950 | 19930 | 194 |
| 306 | 20230905 | 135600 | 4666997110 | 19930 | 19940 | 19940 | 19930 | 184 |
| 307 | 20230905 | 135500 | 4663329540 | 19930 | 19910 | 19930 | 19910 | 182 |
| 308 | 20230905 | 135400 | 4659703400 | 19910 | 19930 | 19940 | 19910 | 239 |
| 309 | 20230905 | 135300 | 4654939810 | 19940 | 19940 | 19950 | 19930 | 202 |
| 310 | 20230905 | 135200 | 4650912020 | 19940 | 19910 | 19940 | 19910 | 128 |
| 311 | 20230905 | 135100 | 4648361130 | 19910 | 19910 | 19920 | 19910 | 117 |
| 312 | 20230905 | 135000 | 4646031300 | 19910 | 19910 | 19930 | 19910 | 318 |
| 313 | 20230905 | 134900 | 4639697170 | 19910 | 19930 | 19930 | 19910 | 32 |
| 314 | 20230905 | 134800 | 4639059630 | 19940 | 19920 | 19940 | 19910 | 427 |
| 315 | 20230905 | 134700 | 4630549430 | 19930 | 19910 | 19930 | 19910 | 137 |
| 316 | 20230905 | 134600 | 4627820530 | 19900 | 19910 | 19920 | 19900 | 183 |
| 317 | 20230905 | 134500 | 4624176570 | 19910 | 19930 | 19940 | 19900 | 124 |
| 318 | 20230905 | 134400 | 4621707170 | 19930 | 19940 | 19940 | 19930 | 214 |
| 319 | 20230905 | 134300 | 4617442050 | 19930 | 19930 | 19940 | 19930 | 273 |
| 320 | 20230905 | 134200 | 4612000040 | 19920 | 19940 | 19940 | 19920 | 127 |
| 321 | 20230905 | 134100 | 4609469330 | 19950 | 19940 | 19950 | 19930 | 453 |
| 322 | 20230905 | 134000 | 4600434670 | 19940 | 19960 | 19960 | 19930 | 671 |
| 323 | 20230905 | 133900 | 4587051080 | 19960 | 19940 | 19960 | 19940 | 96 |
| 324 | 20230905 | 133800 | 4585135480 | 19930 | 19930 | 19940 | 19930 | 133 |
| 325 | 20230905 | 133700 | 4582484250 | 19920 | 19920 | 19930 | 19920 | 231 |
| 326 | 20230905 | 133600 | 4577880900 | 19930 | 19900 | 19930 | 19900 | 212 |
| 327 | 20230905 | 133500 | 4573658500 | 19900 | 19900 | 19910 | 19900 | 84 |
| 328 | 20230905 | 133400 | 4571986630 | 19900 | 19920 | 19920 | 19900 | 330 |
| 329 | 20230905 | 133300 | 4565416480 | 19910 | 19920 | 19920 | 19910 | 265 |
| 330 | 20230905 | 133200 | 4560137820 | 19910 | 19920 | 19920 | 19900 | 572 |
| 331 | 20230905 | 133100 | 4548751500 | 19910 | 19900 | 19920 | 19900 | 494 |
| 332 | 20230905 | 133000 | 4538919290 | 19910 | 19880 | 19910 | 19880 | 207 |
| 333 | 20230905 | 132900 | 4534800890 | 19880 | 19900 | 19910 | 19880 | 362 |
| 334 | 20230905 | 132800 | 4527598080 | 19910 | 19910 | 19910 | 19890 | 246 |
| 335 | 20230905 | 132700 | 4522702240 | 19900 | 19910 | 19910 | 19890 | 212 |
| 336 | 20230905 | 132600 | 4518482920 | 19900 | 19940 | 19940 | 19900 | 1745 |
| 337 | 20230905 | 132500 | 4483709620 | 19950 | 19940 | 19960 | 19940 | 250 |
| 338 | 20230905 | 132400 | 4478722020 | 19940 | 19950 | 19950 | 19930 | 56 |
| 339 | 20230905 | 132300 | 4477604990 | 19950 | 19950 | 19950 | 19930 | 306 |
| 340 | 20230905 | 132200 | 4471501300 | 19950 | 19930 | 19950 | 19930 | 314 |
| 341 | 20230905 | 132100 | 4465239470 | 19940 | 19930 | 19940 | 19930 | 151 |
| 342 | 20230905 | 132000 | 4462229520 | 19920 | 19940 | 19940 | 19920 | 42 |
| 343 | 20230905 | 131900 | 4461392550 | 19930 | 19930 | 19940 | 19920 | 212 |
| 344 | 20230905 | 131800 | 4457165890 | 19930 | 19940 | 19950 | 19930 | 279 |
| 345 | 20230905 | 131700 | 4451602620 | 19930 | 19970 | 19970 | 19920 | 216 |
| 346 | 20230905 | 131600 | 4447299360 | 19970 | 19970 | 19980 | 19970 | 579 |
| 347 | 20230905 | 131500 | 4435734500 | 19990 | 19960 | 19990 | 19960 | 300 |
| 348 | 20230905 | 131400 | 4429742260 | 19980 | 20000 | 20050 | 19980 | 189 |
| 349 | 20230905 | 131300 | 4425961350 | 19970 | 19980 | 20050 | 19970 | 2039 |
| 350 | 20230905 | 131200 | 4385188700 | 19970 | 19910 | 19970 | 19910 | 2216 |
| 351 | 20230905 | 131100 | 4341009790 | 19900 | 19900 | 19910 | 19890 | 262 |
| 352 | 20230905 | 131000 | 4335795800 | 19890 | 19900 | 19900 | 19890 | 304 |
| 353 | 20230905 | 130900 | 4329746940 | 19900 | 19900 | 19900 | 19890 | 120 |
| 354 | 20230905 | 130800 | 4327359830 | 19900 | 19860 | 19900 | 19860 | 217 |
| 355 | 20230905 | 130700 | 4323045860 | 19860 | 19860 | 19870 | 19860 | 83 |
| 356 | 20230905 | 130600 | 4321397450 | 19860 | 19840 | 19860 | 19840 | 72 |
| 357 | 20230905 | 130500 | 4319968350 | 19840 | 19830 | 19850 | 19820 | 144 |
| 358 | 20230905 | 130400 | 4317111670 | 19830 | 19820 | 19840 | 19820 | 203 |
| 359 | 20230905 | 130300 | 4313086010 | 19820 | 19800 | 19820 | 19790 | 1556 |
| 360 | 20230905 | 130200 | 4282277430 | 19790 | 19800 | 19800 | 19790 | 327 |
| 361 | 20230905 | 130100 | 4275803310 | 19790 | 19800 | 19800 | 19790 | 279 |
| 362 | 20230905 | 130000 | 4270279730 | 19790 | 19860 | 19870 | 19790 | 3378 |
| 363 | 20230905 | 125900 | 4203320850 | 19870 | 19860 | 19870 | 19860 | 62 |
| 364 | 20230905 | 125800 | 4202089270 | 19860 | 19860 | 19870 | 19860 | 210 |
| 365 | 20230905 | 125700 | 4197917180 | 19860 | 19860 | 19870 | 19850 | 209 |
| 366 | 20230905 | 125600 | 4193766440 | 19850 | 19860 | 19860 | 19850 | 146 |
| 367 | 20230905 | 125500 | 4190867780 | 19850 | 19860 | 19860 | 19850 | 57 |
| 368 | 20230905 | 125400 | 4189735940 | 19860 | 19860 | 19880 | 19850 | 610 |
| 369 | 20230905 | 125300 | 4177617410 | 19850 | 19850 | 19860 | 19840 | 331 |
| 370 | 20230905 | 125200 | 4171046050 | 19840 | 19890 | 19890 | 19840 | 1709 |
| 371 | 20230905 | 125100 | 4137114750 | 19880 | 19880 | 19890 | 19880 | 228 |
| 372 | 20230905 | 125000 | 4132581300 | 19890 | 19880 | 19890 | 19870 | 241 |
| 373 | 20230905 | 124900 | 4127790670 | 19870 | 19880 | 19880 | 19870 | 253 |
| 374 | 20230905 | 124800 | 4122761240 | 19870 | 19870 | 19870 | 19860 | 329 |
| 375 | 20230905 | 124700 | 4116225050 | 19860 | 19870 | 19870 | 19850 | 151 |
| 376 | 20230905 | 124600 | 4113225470 | 19860 | 19830 | 19870 | 19830 | 315 |
| 377 | 20230905 | 124500 | 4106969250 | 19840 | 19850 | 19870 | 19830 | 1815 |
| 378 | 20230905 | 124400 | 4070945520 | 19850 | 19880 | 19880 | 19840 | 1917 |
| 379 | 20230905 | 124300 | 4032883170 | 19880 | 19880 | 19900 | 19870 | 175 |
| 380 | 20230905 | 124200 | 4029402210 | 19870 | 19870 | 19900 | 19860 | 524 |
| 381 | 20230905 | 124100 | 4018984230 | 19860 | 19870 | 19870 | 19860 | 101 |
| 382 | 20230905 | 124000 | 4016977430 | 19880 | 19870 | 19880 | 19870 | 202 |
| 383 | 20230905 | 123900 | 4012961920 | 19870 | 19880 | 19880 | 19850 | 446 |
| 384 | 20230905 | 123800 | 4004104330 | 19860 | 19910 | 19910 | 19860 | 1854 |
| 385 | 20230905 | 123700 | 3967243280 | 19920 | 19920 | 19920 | 19900 | 135 |
| 386 | 20230905 | 123600 | 3964555490 | 19930 | 19920 | 19930 | 19910 | 214 |
| 387 | 20230905 | 123500 | 3960291480 | 19920 | 19930 | 19950 | 19920 | 249 |
| 388 | 20230905 | 123400 | 3955326920 | 19920 | 19920 | 19920 | 19900 | 639 |
| 389 | 20230905 | 123300 | 3942600680 | 19920 | 19990 | 19990 | 19920 | 2960 |
| 390 | 20230905 | 123200 | 3883513260 | 19990 | 20000 | 20000 | 19990 | 785 |
| 391 | 20230905 | 123100 | 3867819230 | 19990 | 20000 | 20000 | 19990 | 46 |
| 392 | 20230905 | 123000 | 3866899420 | 20000 | 20000 | 20000 | 19990 | 267 |
| 393 | 20230905 | 122900 | 3861560790 | 20000 | 19990 | 20000 | 19990 | 308 |
| 394 | 20230905 | 122800 | 3855401400 | 19990 | 19990 | 20000 | 19990 | 450 |
| 395 | 20230905 | 122700 | 3846401740 | 20000 | 20000 | 20000 | 19990 | 99 |
| 396 | 20230905 | 122600 | 3844422000 | 19990 | 20000 | 20000 | 19980 | 401 |
| 397 | 20230905 | 122500 | 3836402970 | 20050 | 20000 | 20050 | 19990 | 182 |
| 398 | 20230905 | 122400 | 3832759060 | 20000 | 20000 | 20050 | 19990 | 59 |
| 399 | 20230905 | 122300 | 3831577330 | 20000 | 19980 | 20050 | 19980 | 799 |
| 400 | 20230905 | 122200 | 3815586140 | 19990 | 20000 | 20050 | 19990 | 85 |
| 401 | 20230905 | 122100 | 3813884240 | 20050 | 20000 | 20050 | 20000 | 275 |
| 402 | 20230905 | 122000 | 3808372590 | 20000 | 20050 | 20050 | 20000 | 381 |
| 403 | 20230905 | 121900 | 3800738290 | 20000 | 20000 | 20050 | 20000 | 328 |
| 404 | 20230905 | 121800 | 3794174440 | 20000 | 20000 | 20050 | 20000 | 238 |
| 405 | 20230905 | 121700 | 3789403590 | 20000 | 20000 | 20050 | 20000 | 227 |
| 406 | 20230905 | 121600 | 3784855440 | 20000 | 20050 | 20050 | 20000 | 667 |
| 407 | 20230905 | 121500 | 3771486790 | 20000 | 19970 | 20050 | 19960 | 554 |
| 408 | 20230905 | 121400 | 3760411240 | 19980 | 19980 | 19980 | 19970 | 383 |
| 409 | 20230905 | 121300 | 3752759160 | 19970 | 19970 | 19980 | 19970 | 71 |
| 410 | 20230905 | 121200 | 3751340850 | 19970 | 19980 | 19980 | 19970 | 424 |
| 411 | 20230905 | 121100 | 3742869960 | 19980 | 19980 | 19980 | 19970 | 198 |
| 412 | 20230905 | 121000 | 3738914580 | 19970 | 19980 | 20000 | 19970 | 456 |
| 413 | 20230905 | 120900 | 3729801860 | 19980 | 19980 | 19980 | 19970 | 212 |
| 414 | 20230905 | 120800 | 3725566640 | 19980 | 20050 | 20050 | 19960 | 687 |
| 415 | 20230905 | 120700 | 3711828740 | 20000 | 20050 | 20050 | 20000 | 288 |
| 416 | 20230905 | 120600 | 3706058690 | 20000 | 20000 | 20050 | 20000 | 265 |
| 417 | 20230905 | 120500 | 3700753540 | 20050 | 20000 | 20050 | 20000 | 111 |
| 418 | 20230905 | 120400 | 3698531090 | 20000 | 20050 | 20050 | 20000 | 264 |
| 419 | 20230905 | 120300 | 3693240040 | 20050 | 20000 | 20050 | 20000 | 260 |
| 420 | 20230905 | 120200 | 3688030190 | 20000 | 20000 | 20050 | 20000 | 167 |
| 421 | 20230905 | 120100 | 3684686640 | 20050 | 20050 | 20050 | 20000 | 408 |
| 422 | 20230905 | 120000 | 3676507290 | 20050 | 20000 | 20050 | 20000 | 70 |
| 423 | 20230905 | 115900 | 3675104890 | 20000 | 20050 | 20050 | 20000 | 153 |
| 424 | 20230905 | 115800 | 3672039490 | 20000 | 19990 | 20050 | 19990 | 505 |
| 425 | 20230905 | 115700 | 3661930820 | 19990 | 20000 | 20050 | 19990 | 266 |
| 426 | 20230905 | 115600 | 3656608170 | 19990 | 20050 | 20050 | 19990 | 267 |
| 427 | 20230905 | 115500 | 3651258100 | 20050 | 20050 | 20050 | 20000 | 226 |
| 428 | 20230905 | 115400 | 3646736800 | 20000 | 20000 | 20050 | 20000 | 250 |
| 429 | 20230905 | 115300 | 3641730750 | 20000 | 20000 | 20000 | 19990 | 199 |
| 430 | 20230905 | 115200 | 3637750970 | 20050 | 19960 | 20050 | 19960 | 553 |
| 431 | 20230905 | 115100 | 3626697450 | 19960 | 19970 | 19980 | 19960 | 122 |
| 432 | 20230905 | 115000 | 3624260820 | 19970 | 19950 | 19980 | 19950 | 445 |
| 433 | 20230905 | 114900 | 3615374100 | 19960 | 19980 | 19990 | 19960 | 1277 |
| 434 | 20230905 | 114800 | 3589871440 | 19990 | 19990 | 20050 | 19980 | 334 |
| 435 | 20230905 | 114700 | 3583190080 | 20000 | 19980 | 20000 | 19980 | 264 |
| 436 | 20230905 | 114600 | 3577910390 | 19980 | 19990 | 20000 | 19980 | 112 |
| 437 | 20230905 | 114500 | 3575671350 | 20000 | 19990 | 20050 | 19990 | 386 |
| 438 | 20230905 | 114400 | 3567952750 | 19980 | 19980 | 19990 | 19980 | 112 |
| 439 | 20230905 | 114300 | 3565714790 | 19990 | 19990 | 19990 | 19980 | 312 |
| 440 | 20230905 | 114200 | 3559478100 | 19990 | 20000 | 20000 | 19990 | 300 |
| 441 | 20230905 | 114100 | 3553478490 | 20000 | 20000 | 20050 | 19990 | 655 |
| 442 | 20230905 | 114000 | 3540378730 | 20000 | 20050 | 20050 | 20000 | 149 |
| 443 | 20230905 | 113900 | 3537394980 | 20000 | 20050 | 20050 | 20000 | 316 |
| 444 | 20230905 | 113800 | 3531060180 | 20000 | 20000 | 20050 | 20000 | 210 |
| 445 | 20230905 | 113700 | 3526850780 | 20050 | 20000 | 20050 | 20000 | 136 |
| 446 | 20230905 | 113600 | 3524127330 | 20050 | 20050 | 20050 | 20000 | 300 |
| 447 | 20230905 | 113500 | 3518115230 | 20050 | 20050 | 20050 | 20000 | 88 |
| 448 | 20230905 | 113400 | 3516352680 | 20000 | 20050 | 20050 | 20000 | 315 |
| 449 | 20230905 | 113300 | 3510037230 | 20050 | 20050 | 20050 | 20000 | 753 |
| 450 | 20230905 | 113200 | 3494942430 | 20050 | 20050 | 20050 | 20000 | 121 |
| 451 | 20230905 | 113100 | 3492519230 | 20000 | 20050 | 20050 | 20000 | 422 |
| 452 | 20230905 | 113000 | 3484060030 | 20000 | 20050 | 20050 | 20000 | 636 |
| 453 | 20230905 | 112900 | 3471322730 | 20050 | 20000 | 20050 | 20000 | 185 |
| 454 | 20230905 | 112800 | 3467615280 | 20050 | 20000 | 20050 | 20000 | 1294 |
| 455 | 20230905 | 112700 | 3441673230 | 20000 | 20000 | 20050 | 20000 | 266 |
| 456 | 20230905 | 112600 | 3436342280 | 20000 | 20050 | 20050 | 20000 | 717 |
| 457 | 20230905 | 112500 | 3421974630 | 20050 | 19990 | 20050 | 19990 | 496 |
| 458 | 20230905 | 112400 | 3412044680 | 19980 | 19980 | 19990 | 19980 | 90 |
| 459 | 20230905 | 112300 | 3410245820 | 19990 | 19990 | 19990 | 19980 | 201 |
| 460 | 20230905 | 112200 | 3406228630 | 19980 | 19990 | 19990 | 19980 | 227 |
| 461 | 20230905 | 112100 | 3401691190 | 19990 | 19990 | 20000 | 19980 | 347 |
| 462 | 20230905 | 112000 | 3394756440 | 19990 | 20000 | 20050 | 19990 | 621 |
| 463 | 20230905 | 111900 | 3382333440 | 20050 | 20050 | 20050 | 20000 | 450 |
| 464 | 20230905 | 111800 | 3373319190 | 20050 | 20000 | 20050 | 20000 | 473 |
| 465 | 20230905 | 111700 | 3363854290 | 20050 | 20050 | 20050 | 20000 | 111 |
| 466 | 20230905 | 111600 | 3361632640 | 20050 | 20000 | 20050 | 19990 | 545 |
| 467 | 20230905 | 111500 | 3350731680 | 20000 | 20050 | 20050 | 20000 | 495 |
| 468 | 20230905 | 111400 | 3340825180 | 20050 | 19990 | 20050 | 19990 | 459 |
| 469 | 20230905 | 111300 | 3331648310 | 19990 | 20000 | 20000 | 19990 | 59 |
| 470 | 20230905 | 111200 | 3330468510 | 20000 | 20050 | 20050 | 20000 | 780 |
| 471 | 20230905 | 111100 | 3314855710 | 20050 | 20050 | 20050 | 20000 | 508 |
| 472 | 20230905 | 111000 | 3304676360 | 20050 | 20000 | 20050 | 20000 | 286 |
| 473 | 20230905 | 110900 | 3298954660 | 20050 | 19940 | 20050 | 19920 | 3739 |
| 474 | 20230905 | 110800 | 3224238520 | 19940 | 19930 | 19940 | 19930 | 353 |
| 475 | 20230905 | 110700 | 3217201730 | 19930 | 19930 | 19940 | 19930 | 177 |
| 476 | 20230905 | 110600 | 3213673540 | 19940 | 19940 | 19950 | 19930 | 489 |
| 477 | 20230905 | 110500 | 3203924080 | 19940 | 19950 | 19950 | 19940 | 790 |
| 478 | 20230905 | 110400 | 3188170740 | 19950 | 19950 | 19950 | 19940 | 78 |
| 479 | 20230905 | 110300 | 3186614860 | 19950 | 19950 | 19950 | 19950 | 355 |
| 480 | 20230905 | 110200 | 3179532610 | 19950 | 19950 | 19950 | 19940 | 179 |
| 481 | 20230905 | 110100 | 3175962100 | 19950 | 19950 | 19950 | 19940 | 335 |
| 482 | 20230905 | 110000 | 3169279850 | 19960 | 19930 | 19960 | 19930 | 131 |
| 483 | 20230905 | 105900 | 3166667510 | 19940 | 19940 | 19940 | 19920 | 148 |
| 484 | 20230905 | 105800 | 3163717310 | 19960 | 19990 | 19990 | 19940 | 855 |
| 485 | 20230905 | 105700 | 3146633670 | 20000 | 19990 | 20000 | 19990 | 703 |
| 486 | 20230905 | 105600 | 3132573980 | 20000 | 19900 | 20050 | 19900 | 6438 |
| 487 | 20230905 | 105500 | 3004038230 | 19890 | 19900 | 19900 | 19880 | 190 |
| 488 | 20230905 | 105400 | 3000257910 | 19900 | 19870 | 19900 | 19870 | 1148 |
| 489 | 20230905 | 105300 | 2977429620 | 19860 | 19860 | 19870 | 19850 | 286 |
| 490 | 20230905 | 105200 | 2971747420 | 19860 | 19860 | 19870 | 19860 | 468 |
| 491 | 20230905 | 105100 | 2962451160 | 19860 | 19860 | 19860 | 19850 | 197 |
| 492 | 20230905 | 105000 | 2958539990 | 19860 | 19860 | 19860 | 19860 | 126 |
| 493 | 20230905 | 104900 | 2956037630 | 19850 | 19850 | 19860 | 19840 | 235 |
| 494 | 20230905 | 104800 | 2951372960 | 19850 | 19850 | 19850 | 19850 | 90 |
| 495 | 20230905 | 104700 | 2949586460 | 19840 | 19830 | 19860 | 19820 | 1568 |
| 496 | 20230905 | 104600 | 2918472370 | 19830 | 19820 | 19830 | 19810 | 383 |
| 497 | 20230905 | 104500 | 2910879780 | 19820 | 19820 | 19830 | 19810 | 108 |
| 498 | 20230905 | 104400 | 2908738860 | 19830 | 19840 | 19840 | 19830 | 27 |
| 499 | 20230905 | 104300 | 2908203430 | 19840 | 19780 | 19840 | 19770 | 1374 |
| 500 | 20230905 | 104200 | 2881000650 | 19770 | 19780 | 19780 | 19770 | 622 |
| 501 | 20230905 | 104100 | 2868697710 | 19790 | 19790 | 19790 | 19780 | 241 |
| 502 | 20230905 | 104000 | 2863928580 | 19780 | 19790 | 19790 | 19780 | 195 |
| 503 | 20230905 | 103900 | 2860070360 | 19790 | 19780 | 19790 | 19780 | 60 |
| 504 | 20230905 | 103800 | 2858883380 | 19790 | 19780 | 19790 | 19770 | 409 |
| 505 | 20230905 | 103700 | 2850793090 | 19780 | 19770 | 19780 | 19770 | 67 |
| 506 | 20230905 | 103600 | 2849468320 | 19780 | 19780 | 19780 | 19770 | 106 |
| 507 | 20230905 | 103500 | 2847371890 | 19780 | 19780 | 19780 | 19770 | 148 |
| 508 | 20230905 | 103400 | 2844444830 | 19780 | 19760 | 19780 | 19760 | 127 |
| 509 | 20230905 | 103300 | 2841934040 | 19760 | 19770 | 19770 | 19760 | 65 |
| 510 | 20230905 | 103200 | 2840649470 | 19750 | 19740 | 19750 | 19730 | 394 |
| 511 | 20230905 | 103100 | 2832870260 | 19740 | 19780 | 19780 | 19740 | 1034 |
| 512 | 20230905 | 103000 | 2812423660 | 19790 | 19800 | 19800 | 19780 | 473 |
| 513 | 20230905 | 102900 | 2803064260 | 19800 | 19800 | 19800 | 19790 | 92 |
| 514 | 20230905 | 102800 | 2801242880 | 19800 | 19800 | 19800 | 19790 | 88 |
| 515 | 20230905 | 102700 | 2799500940 | 19790 | 19790 | 19800 | 19790 | 159 |
| 516 | 20230905 | 102600 | 2796353620 | 19800 | 19820 | 19820 | 19800 | 392 |
| 517 | 20230905 | 102500 | 2788589930 | 19820 | 19850 | 19860 | 19820 | 253 |
| 518 | 20230905 | 102400 | 2783569750 | 19850 | 19850 | 19850 | 19850 | 192 |
| 519 | 20230905 | 102300 | 2779758550 | 19850 | 19800 | 19860 | 19800 | 2850 |
| 520 | 20230905 | 102200 | 2723276500 | 19800 | 19790 | 19800 | 19790 | 119 |
| 521 | 20230905 | 102100 | 2720920740 | 19790 | 19790 | 19790 | 19790 | 138 |
| 522 | 20230905 | 102000 | 2718189720 | 19790 | 19750 | 19790 | 19750 | 1583 |
| 523 | 20230905 | 101900 | 2686888820 | 19750 | 19740 | 19750 | 19740 | 197 |
| 524 | 20230905 | 101800 | 2682999830 | 19740 | 19690 | 19740 | 19690 | 698 |
| 525 | 20230905 | 101700 | 2669238800 | 19690 | 19680 | 19690 | 19680 | 206 |
| 526 | 20230905 | 101600 | 2665184080 | 19680 | 19690 | 19690 | 19680 | 101 |
| 527 | 20230905 | 101500 | 2663195930 | 19690 | 19690 | 19690 | 19690 | 173 |
| 528 | 20230905 | 101400 | 2659789560 | 19690 | 19630 | 19700 | 19630 | 793 |
| 529 | 20230905 | 101300 | 2644204870 | 19640 | 19630 | 19640 | 19630 | 469 |
| 530 | 20230905 | 101200 | 2634997920 | 19640 | 19640 | 19650 | 19630 | 232 |
| 531 | 20230905 | 101100 | 2630441290 | 19650 | 19650 | 19650 | 19650 | 197 |
| 532 | 20230905 | 101000 | 2626570240 | 19650 | 19640 | 19660 | 19640 | 598 |
| 533 | 20230905 | 100900 | 2614821680 | 19640 | 19630 | 19640 | 19630 | 502 |
| 534 | 20230905 | 100800 | 2604963460 | 19640 | 19640 | 19640 | 19630 | 121 |
| 535 | 20230905 | 100700 | 2602587440 | 19630 | 19640 | 19640 | 19630 | 1435 |
| 536 | 20230905 | 100600 | 2574417770 | 19640 | 19650 | 19650 | 19640 | 245 |
| 537 | 20230905 | 100500 | 2569605310 | 19640 | 19640 | 19650 | 19630 | 838 |
| 538 | 20230905 | 100400 | 2553146420 | 19640 | 19640 | 19650 | 19630 | 298 |
| 539 | 20230905 | 100300 | 2547293850 | 19640 | 19650 | 19650 | 19640 | 187 |
| 540 | 20230905 | 100200 | 2543619950 | 19650 | 19640 | 19650 | 19640 | 196 |
| 541 | 20230905 | 100100 | 2539769050 | 19650 | 19650 | 19650 | 19640 | 242 |
| 542 | 20230905 | 100000 | 2535014420 | 19640 | 19640 | 19640 | 19630 | 487 |
| 543 | 20230905 | 095900 | 2525450610 | 19640 | 19630 | 19640 | 19630 | 93 |
| 544 | 20230905 | 095800 | 2523624510 | 19630 | 19640 | 19640 | 19630 | 189 |
| 545 | 20230905 | 095700 | 2519913130 | 19630 | 19620 | 19640 | 19620 | 315 |
| 546 | 20230905 | 095600 | 2513729880 | 19610 | 19600 | 19630 | 19590 | 1406 |
| 547 | 20230905 | 095500 | 2486158400 | 19600 | 19600 | 19620 | 19600 | 1175 |
| 548 | 20230905 | 095400 | 2463122150 | 19590 | 19600 | 19600 | 19590 | 861 |
| 549 | 20230905 | 095300 | 2446254490 | 19590 | 19610 | 19610 | 19590 | 854 |
| 550 | 20230905 | 095200 | 2429515340 | 19620 | 19630 | 19630 | 19620 | 667 |
| 551 | 20230905 | 095100 | 2416422810 | 19630 | 19610 | 19630 | 19600 | 490 |
| 552 | 20230905 | 095000 | 2406813390 | 19610 | 19600 | 19610 | 19600 | 271 |
| 553 | 20230905 | 094900 | 2401500860 | 19610 | 19600 | 19610 | 19600 | 531 |
| 554 | 20230905 | 094800 | 2391092670 | 19590 | 19580 | 19600 | 19570 | 1780 |
| 555 | 20230905 | 094700 | 2356235770 | 19580 | 19630 | 19630 | 19580 | 3907 |
| 556 | 20230905 | 094600 | 2279649830 | 19630 | 19650 | 19650 | 19630 | 752 |
| 557 | 20230905 | 094500 | 2264882420 | 19650 | 19690 | 19690 | 19640 | 5774 |
| 558 | 20230905 | 094400 | 2151358680 | 19700 | 19710 | 19730 | 19700 | 2058 |
| 559 | 20230905 | 094300 | 2110806750 | 19710 | 19740 | 19750 | 19710 | 1775 |
| 560 | 20230905 | 094200 | 2075790390 | 19750 | 19740 | 19750 | 19740 | 1075 |
| 561 | 20230905 | 094100 | 2054568440 | 19740 | 19750 | 19750 | 19740 | 698 |
| 562 | 20230905 | 094000 | 2040786400 | 19750 | 19790 | 19790 | 19750 | 674 |
| 563 | 20230905 | 093900 | 2027459230 | 19790 | 19750 | 19790 | 19750 | 2142 |
| 564 | 20230905 | 093800 | 1985096390 | 19760 | 19740 | 19760 | 19740 | 581 |
| 565 | 20230905 | 093700 | 1973626220 | 19740 | 19750 | 19760 | 19730 | 5139 |
| 566 | 20230905 | 093600 | 1872184200 | 19750 | 19750 | 19770 | 19740 | 1982 |
| 567 | 20230905 | 093500 | 1833039070 | 19750 | 19730 | 19750 | 19720 | 408 |
| 568 | 20230905 | 093400 | 1824988360 | 19730 | 19750 | 19750 | 19720 | 1694 |
| 569 | 20230905 | 093300 | 1791545400 | 19750 | 19750 | 19780 | 19750 | 139 |
| 570 | 20230905 | 093200 | 1788799920 | 19750 | 19700 | 19750 | 19700 | 1169 |
| 571 | 20230905 | 093100 | 1765747620 | 19690 | 19700 | 19700 | 19690 | 373 |
| 572 | 20230905 | 093000 | 1758402120 | 19700 | 19680 | 19700 | 19650 | 3824 |
| 573 | 20230905 | 092900 | 1683208110 | 19680 | 19750 | 19750 | 19680 | 10321 |
| 574 | 20230905 | 092800 | 1479733290 | 19740 | 19770 | 19770 | 19740 | 1580 |
| 575 | 20230905 | 092700 | 1448540520 | 19750 | 19780 | 19780 | 19750 | 1079 |
| 576 | 20230905 | 092600 | 1427226860 | 19780 | 19760 | 19790 | 19750 | 1117 |
| 577 | 20230905 | 092500 | 1405154390 | 19750 | 19750 | 19780 | 19750 | 1072 |
| 578 | 20230905 | 092400 | 1383977830 | 19750 | 19750 | 19770 | 19740 | 1151 |
| 579 | 20230905 | 092300 | 1361246480 | 19740 | 19780 | 19780 | 19720 | 8147 |
| 580 | 20230905 | 092200 | 1200369760 | 19780 | 19800 | 19810 | 19780 | 3162 |
| 581 | 20230905 | 092100 | 1137800760 | 19800 | 19860 | 19860 | 19800 | 2905 |
| 582 | 20230905 | 092000 | 1080206360 | 19860 | 19890 | 19890 | 19850 | 1237 |
| 583 | 20230905 | 091900 | 1055610810 | 19910 | 19850 | 19910 | 19840 | 1457 |
| 584 | 20230905 | 091800 | 1026661630 | 19850 | 19800 | 19850 | 19800 | 2739 |
| 585 | 20230905 | 091700 | 972389320 | 19800 | 19810 | 19810 | 19790 | 571 |
| 586 | 20230905 | 091600 | 961084450 | 19810 | 19890 | 19890 | 19810 | 1646 |
| 587 | 20230905 | 091500 | 928427750 | 19900 | 19770 | 19930 | 19750 | 5889 |
| 588 | 20230905 | 091400 | 811830110 | 19770 | 19780 | 19790 | 19770 | 908 |
| 589 | 20230905 | 091300 | 793869470 | 19780 | 19770 | 19780 | 19760 | 2627 |
| 590 | 20230905 | 091200 | 741930230 | 19760 | 19830 | 19840 | 19750 | 5908 |
| 591 | 20230905 | 091100 | 624981850 | 19830 | 19900 | 19920 | 19820 | 6020 |
| 592 | 20230905 | 091000 | 505469940 | 19900 | 19890 | 19950 | 19880 | 4208 |
| 593 | 20230905 | 090900 | 421736580 | 19880 | 19950 | 19950 | 19880 | 2481 |
| 594 | 20230905 | 090800 | 372368280 | 19950 | 20050 | 20050 | 19890 | 4311 |
| 595 | 20230905 | 090700 | 286401980 | 20100 | 20000 | 20100 | 19980 | 3298 |
| 596 | 20230905 | 090600 | 220419220 | 20000 | 20100 | 20150 | 19970 | 3614 |
| 597 | 20230905 | 090500 | 147966300 | 20050 | 20400 | 20400 | 20000 | 4963 |
| 598 | 20230905 | 090400 | 48088600 | 20450 | 20450 | 20450 | 20400 | 580 |
| 599 | 20230905 | 090300 | 36234550 | 20450 | 20450 | 20450 | 20450 | 14 |
| 600 | 20230905 | 090200 | 35948250 | 20450 | 20450 | 20450 | 20450 | 142 |
| 601 | 20230905 | 090100 | 33044350 | 20450 | 20500 | 20500 | 20450 | 1005 |
| 602 | 20230905 | 090000 | 12475050 | 20500 | 20450 | 20500 | 20450 | 610 |