30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 191400 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 52132 |
| 3 | 20230904 | 191300 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 4 | 20230904 | 191200 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 5 | 20230904 | 191100 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 6 | 20230904 | 191000 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 7 | 20230904 | 190900 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 8 | 20230904 | 190800 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 9 | 20230904 | 190700 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 10 | 20230904 | 190600 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 11 | 20230904 | 190500 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 12 | 20230904 | 190400 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 13 | 20230904 | 190300 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 14 | 20230904 | 190200 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 15 | 20230904 | 190100 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 16 | 20230904 | 190000 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 17 | 20230904 | 185900 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 18 | 20230904 | 185800 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 19 | 20230904 | 185700 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 20 | 20230904 | 185600 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 21 | 20230904 | 185500 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 22 | 20230904 | 185400 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 23 | 20230904 | 185300 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 24 | 20230904 | 185200 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 25 | 20230904 | 185100 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 26 | 20230904 | 185000 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 27 | 20230904 | 184900 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 28 | 20230904 | 184800 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 29 | 20230904 | 184700 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 30 | 20230904 | 184600 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 31 | 20230904 | 184500 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 32 | 20230904 | 184400 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 52132 |
| 33 | 20230904 | 184300 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 34 | 20230904 | 184200 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 35 | 20230904 | 184100 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 36 | 20230904 | 184000 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 37 | 20230904 | 183900 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 38 | 20230904 | 183800 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 39 | 20230904 | 183700 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 40 | 20230904 | 183600 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 41 | 20230904 | 183500 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 42 | 20230904 | 183400 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 43 | 20230904 | 183300 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 44 | 20230904 | 183200 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 45 | 20230904 | 183100 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 46 | 20230904 | 183000 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 47 | 20230904 | 182900 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 48 | 20230904 | 182800 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 49 | 20230904 | 182700 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 50 | 20230904 | 182600 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 51 | 20230904 | 182500 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 52 | 20230904 | 182400 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 53 | 20230904 | 182300 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 54 | 20230904 | 182200 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 55 | 20230904 | 182100 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 56 | 20230904 | 182000 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 57 | 20230904 | 181900 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 58 | 20230904 | 181800 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 59 | 20230904 | 181700 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 60 | 20230904 | 181600 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 61 | 20230904 | 181500 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 62 | 20230904 | 181400 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 52132 |
| 63 | 20230904 | 181300 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 64 | 20230904 | 181200 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 65 | 20230904 | 181100 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 66 | 20230904 | 181000 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 67 | 20230904 | 180900 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 68 | 20230904 | 180800 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 69 | 20230904 | 180700 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 70 | 20230904 | 180600 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 71 | 20230904 | 180500 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 72 | 20230904 | 180400 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 73 | 20230904 | 180300 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 74 | 20230904 | 180200 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 75 | 20230904 | 180100 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 76 | 20230904 | 180000 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 77 | 20230904 | 175900 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 78 | 20230904 | 175800 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 79 | 20230904 | 175700 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 80 | 20230904 | 175600 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 81 | 20230904 | 175500 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 82 | 20230904 | 175400 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 83 | 20230904 | 175300 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 84 | 20230904 | 175200 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 85 | 20230904 | 175100 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 86 | 20230904 | 175000 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 87 | 20230904 | 174900 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 88 | 20230904 | 174800 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 89 | 20230904 | 174700 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 90 | 20230904 | 174600 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 91 | 20230904 | 174500 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 92 | 20230904 | 174400 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 52132 |
| 93 | 20230904 | 174300 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 94 | 20230904 | 174200 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 95 | 20230904 | 174100 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 96 | 20230904 | 174000 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 97 | 20230904 | 173900 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 98 | 20230904 | 173800 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 99 | 20230904 | 173700 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 100 | 20230904 | 173600 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 101 | 20230904 | 173500 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 102 | 20230904 | 173400 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 103 | 20230904 | 173300 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 104 | 20230904 | 173200 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 105 | 20230904 | 173100 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 106 | 20230904 | 173000 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 107 | 20230904 | 172900 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 108 | 20230904 | 172800 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 109 | 20230904 | 172700 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 110 | 20230904 | 172600 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 111 | 20230904 | 172500 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 112 | 20230904 | 172400 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 113 | 20230904 | 172300 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 114 | 20230904 | 172200 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 115 | 20230904 | 172100 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 116 | 20230904 | 172000 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 117 | 20230904 | 171900 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 118 | 20230904 | 171800 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 119 | 20230904 | 171700 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 120 | 20230904 | 171600 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 121 | 20230904 | 171500 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 122 | 20230904 | 171400 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 52132 |
| 123 | 20230904 | 171300 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 124 | 20230904 | 171200 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 125 | 20230904 | 171100 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 126 | 20230904 | 171000 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 127 | 20230904 | 170900 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 128 | 20230904 | 170800 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 129 | 20230904 | 170700 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 130 | 20230904 | 170600 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 131 | 20230904 | 170500 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 132 | 20230904 | 170400 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 133 | 20230904 | 170300 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 134 | 20230904 | 170200 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 135 | 20230904 | 170100 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 136 | 20230904 | 170000 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 137 | 20230904 | 165900 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 138 | 20230904 | 165800 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 139 | 20230904 | 165700 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 140 | 20230904 | 165600 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 141 | 20230904 | 165500 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 142 | 20230904 | 165400 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 143 | 20230904 | 165300 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 144 | 20230904 | 165200 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 145 | 20230904 | 165100 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 146 | 20230904 | 165000 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 147 | 20230904 | 164900 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 148 | 20230904 | 164800 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 149 | 20230904 | 164700 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 150 | 20230904 | 164600 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 151 | 20230904 | 164500 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 152 | 20230904 | 164400 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 52132 |
| 153 | 20230904 | 164300 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 154 | 20230904 | 164200 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 155 | 20230904 | 164100 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 156 | 20230904 | 164000 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 157 | 20230904 | 163900 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 158 | 20230904 | 163800 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 159 | 20230904 | 163700 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 160 | 20230904 | 163600 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 161 | 20230904 | 163500 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 162 | 20230904 | 163400 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 163 | 20230904 | 163300 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 164 | 20230904 | 163200 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 165 | 20230904 | 163100 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 166 | 20230904 | 163000 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 167 | 20230904 | 162900 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 168 | 20230904 | 162800 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 169 | 20230904 | 162700 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 170 | 20230904 | 162600 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 171 | 20230904 | 162500 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 172 | 20230904 | 162400 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 173 | 20230904 | 162300 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 174 | 20230904 | 162200 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 175 | 20230904 | 162100 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 176 | 20230904 | 162000 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 177 | 20230904 | 161900 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 178 | 20230904 | 161800 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 179 | 20230904 | 161700 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 180 | 20230904 | 161600 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 181 | 20230904 | 161500 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 182 | 20230904 | 161400 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 52132 |
| 183 | 20230904 | 161300 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 184 | 20230904 | 161200 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 185 | 20230904 | 161100 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 186 | 20230904 | 161000 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 187 | 20230904 | 160900 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 188 | 20230904 | 160800 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 189 | 20230904 | 160700 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 190 | 20230904 | 160600 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 191 | 20230904 | 160500 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 192 | 20230904 | 160400 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 193 | 20230904 | 160300 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 194 | 20230904 | 160200 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 195 | 20230904 | 160100 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 196 | 20230904 | 160000 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 197 | 20230904 | 155900 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 198 | 20230904 | 155800 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 199 | 20230904 | 155700 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 200 | 20230904 | 155600 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 201 | 20230904 | 155500 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 202 | 20230904 | 155400 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 203 | 20230904 | 155300 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 204 | 20230904 | 155200 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 205 | 20230904 | 155100 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 206 | 20230904 | 155000 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 207 | 20230904 | 154900 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 208 | 20230904 | 154800 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 209 | 20230904 | 154700 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 210 | 20230904 | 154600 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 211 | 20230904 | 154500 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 212 | 20230904 | 154400 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 52132 |
| 213 | 20230904 | 154300 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 214 | 20230904 | 154200 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 215 | 20230904 | 154100 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 216 | 20230904 | 154000 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 217 | 20230904 | 153900 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 218 | 20230904 | 153800 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 219 | 20230904 | 153700 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 220 | 20230904 | 153600 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 221 | 20230904 | 153500 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 222 | 20230904 | 153400 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 223 | 20230904 | 153300 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 224 | 20230904 | 153200 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 225 | 20230904 | 153100 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 226 | 20230904 | 153000 | 6578362770 | 2755 | 2755 | 2755 | 2755 | 52132 |
| 227 | 20230904 | 152900 | 6434739110 | 2710 | 2710 | 2710 | 2710 | 0 |
| 228 | 20230904 | 152800 | 6434739110 | 2710 | 2710 | 2710 | 2710 | 0 |
| 229 | 20230904 | 152700 | 6434739110 | 2710 | 2710 | 2710 | 2710 | 0 |
| 230 | 20230904 | 152600 | 6434739110 | 2710 | 2710 | 2710 | 2710 | 0 |
| 231 | 20230904 | 152500 | 6434739110 | 2710 | 2710 | 2710 | 2710 | 0 |
| 232 | 20230904 | 152400 | 6434739110 | 2710 | 2710 | 2710 | 2710 | 0 |
| 233 | 20230904 | 152300 | 6434739110 | 2710 | 2710 | 2710 | 2710 | 0 |
| 234 | 20230904 | 152200 | 6434739110 | 2710 | 2710 | 2710 | 2710 | 0 |
| 235 | 20230904 | 152100 | 6434739110 | 2710 | 2710 | 2710 | 2710 | 0 |
| 236 | 20230904 | 152000 | 6434739110 | 2710 | 2710 | 2710 | 2710 | 0 |
| 237 | 20230904 | 151900 | 6434739110 | 2710 | 2695 | 2715 | 2690 | 7564 |
| 238 | 20230904 | 151800 | 6414277345 | 2695 | 2700 | 2710 | 2695 | 9782 |
| 239 | 20230904 | 151700 | 6387868625 | 2705 | 2700 | 2705 | 2695 | 4067 |
| 240 | 20230904 | 151600 | 6376886255 | 2700 | 2690 | 2700 | 2690 | 7140 |
| 241 | 20230904 | 151500 | 6357655335 | 2695 | 2710 | 2715 | 2690 | 15027 |
| 242 | 20230904 | 151400 | 6317065155 | 2710 | 2710 | 2720 | 2710 | 2167 |
| 243 | 20230904 | 151300 | 6311190595 | 2720 | 2700 | 2720 | 2700 | 4328 |
| 244 | 20230904 | 151200 | 6299496165 | 2700 | 2720 | 2720 | 2700 | 7467 |
| 245 | 20230904 | 151100 | 6279304525 | 2710 | 2710 | 2720 | 2710 | 825 |
| 246 | 20230904 | 151000 | 6277066030 | 2710 | 2710 | 2710 | 2705 | 7527 |
| 247 | 20230904 | 150900 | 6256680675 | 2710 | 2705 | 2710 | 2700 | 3180 |
| 248 | 20230904 | 150800 | 6248078990 | 2700 | 2705 | 2710 | 2700 | 20664 |
| 249 | 20230904 | 150700 | 6192237130 | 2705 | 2710 | 2715 | 2705 | 13596 |
| 250 | 20230904 | 150600 | 6155403270 | 2720 | 2730 | 2735 | 2710 | 10725 |
| 251 | 20230904 | 150500 | 6126252865 | 2730 | 2725 | 2730 | 2725 | 1175 |
| 252 | 20230904 | 150400 | 6123045960 | 2725 | 2710 | 2725 | 2705 | 11853 |
| 253 | 20230904 | 150300 | 6090909005 | 2710 | 2715 | 2725 | 2710 | 9113 |
| 254 | 20230904 | 150200 | 6066201665 | 2715 | 2730 | 2740 | 2715 | 20731 |
| 255 | 20230904 | 150100 | 6009647780 | 2735 | 2730 | 2735 | 2720 | 14861 |
| 256 | 20230904 | 150000 | 5969153600 | 2735 | 2740 | 2740 | 2730 | 12837 |
| 257 | 20230904 | 145900 | 5934066360 | 2740 | 2730 | 2740 | 2730 | 9160 |
| 258 | 20230904 | 145800 | 5909013965 | 2730 | 2725 | 2730 | 2720 | 6773 |
| 259 | 20230904 | 145700 | 5890563685 | 2730 | 2725 | 2740 | 2720 | 7683 |
| 260 | 20230904 | 145600 | 5869615120 | 2725 | 2720 | 2730 | 2720 | 1181 |
| 261 | 20230904 | 145500 | 5866398470 | 2715 | 2710 | 2730 | 2705 | 4425 |
| 262 | 20230904 | 145400 | 5854382695 | 2705 | 2715 | 2720 | 2705 | 26743 |
| 263 | 20230904 | 145300 | 5781943565 | 2710 | 2745 | 2745 | 2710 | 53235 |
| 264 | 20230904 | 145200 | 5636642485 | 2750 | 2745 | 2755 | 2740 | 18003 |
| 265 | 20230904 | 145100 | 5587183725 | 2745 | 2735 | 2745 | 2735 | 7944 |
| 266 | 20230904 | 145000 | 5565434110 | 2740 | 2730 | 2740 | 2725 | 8786 |
| 267 | 20230904 | 144900 | 5541412695 | 2725 | 2745 | 2745 | 2725 | 18185 |
| 268 | 20230904 | 144800 | 5491643710 | 2745 | 2765 | 2765 | 2735 | 24038 |
| 269 | 20230904 | 144700 | 5425522255 | 2760 | 2770 | 2775 | 2730 | 42136 |
| 270 | 20230904 | 144600 | 5309072435 | 2765 | 2740 | 2770 | 2725 | 46404 |
| 271 | 20230904 | 144500 | 5181662285 | 2740 | 2705 | 2750 | 2705 | 37707 |
| 272 | 20230904 | 144400 | 5078993650 | 2700 | 2730 | 2740 | 2695 | 69555 |
| 273 | 20230904 | 144300 | 4890341295 | 2730 | 2755 | 2785 | 2720 | 80908 |
| 274 | 20230904 | 144200 | 4668756060 | 2750 | 2800 | 2810 | 2750 | 104719 |
| 275 | 20230904 | 144100 | 4377752890 | 2805 | 2810 | 2815 | 2765 | 112953 |
| 276 | 20230904 | 144000 | 4062518860 | 2815 | 2865 | 2895 | 2785 | 288183 |
| 277 | 20230904 | 143900 | 3240880440 | 2865 | 2770 | 2865 | 2770 | 336816 |
| 278 | 20230904 | 143800 | 2292139770 | 2770 | 2745 | 2795 | 2730 | 103406 |
| 279 | 20230904 | 143700 | 2005437280 | 2730 | 2755 | 2800 | 2710 | 117468 |
| 280 | 20230904 | 143600 | 1680732940 | 2745 | 2675 | 2780 | 2665 | 113646 |
| 281 | 20230904 | 143500 | 1371350475 | 2675 | 2630 | 2680 | 2630 | 30321 |
| 282 | 20230904 | 143400 | 1290907420 | 2630 | 2630 | 2630 | 2630 | 2067 |
| 283 | 20230904 | 143300 | 1285471210 | 2625 | 2625 | 2625 | 2625 | 2 |
| 284 | 20230904 | 143200 | 1285465960 | 2630 | 2625 | 2630 | 2625 | 2 |
| 285 | 20230904 | 143100 | 1285460705 | 2625 | 2625 | 2625 | 2625 | 21 |
| 286 | 20230904 | 143000 | 1285405580 | 2630 | 2630 | 2630 | 2630 | 9 |
| 287 | 20230904 | 142900 | 1285381910 | 2625 | 2625 | 2625 | 2625 | 590 |
| 288 | 20230904 | 142800 | 1283833160 | 2625 | 2625 | 2625 | 2625 | 1207 |
| 289 | 20230904 | 142700 | 1280664785 | 2625 | 2630 | 2630 | 2625 | 21 |
| 290 | 20230904 | 142600 | 1280609560 | 2630 | 2630 | 2630 | 2630 | 0 |
| 291 | 20230904 | 142500 | 1280609560 | 2630 | 2625 | 2630 | 2620 | 1025 |
| 292 | 20230904 | 142400 | 1277919120 | 2620 | 2620 | 2620 | 2620 | 10 |
| 293 | 20230904 | 142300 | 1277892920 | 2620 | 2625 | 2625 | 2620 | 101 |
| 294 | 20230904 | 142200 | 1277628295 | 2625 | 2630 | 2630 | 2625 | 1594 |
| 295 | 20230904 | 142100 | 1273436655 | 2630 | 2630 | 2630 | 2630 | 1432 |
| 296 | 20230904 | 142000 | 1269670495 | 2630 | 2620 | 2630 | 2620 | 6 |
| 297 | 20230904 | 141900 | 1269654725 | 2630 | 2625 | 2630 | 2615 | 1711 |
| 298 | 20230904 | 141800 | 1265169705 | 2630 | 2630 | 2630 | 2630 | 136 |
| 299 | 20230904 | 141700 | 1264812025 | 2630 | 2630 | 2630 | 2630 | 260 |
| 300 | 20230904 | 141600 | 1264128225 | 2625 | 2620 | 2625 | 2620 | 1388 |
| 301 | 20230904 | 141500 | 1260488490 | 2620 | 2620 | 2620 | 2620 | 509 |
| 302 | 20230904 | 141400 | 1259154910 | 2625 | 2625 | 2625 | 2625 | 1556 |
| 303 | 20230904 | 141300 | 1255070410 | 2625 | 2625 | 2625 | 2625 | 36 |
| 304 | 20230904 | 141200 | 1254975910 | 2625 | 2625 | 2625 | 2625 | 694 |
| 305 | 20230904 | 141100 | 1253154160 | 2630 | 2625 | 2630 | 2625 | 294 |
| 306 | 20230904 | 141000 | 1252382150 | 2625 | 2625 | 2625 | 2625 | 1781 |
| 307 | 20230904 | 140900 | 1247707025 | 2625 | 2630 | 2630 | 2625 | 106 |
| 308 | 20230904 | 140800 | 1247428280 | 2630 | 2630 | 2630 | 2630 | 0 |
| 309 | 20230904 | 140700 | 1247428280 | 2630 | 2625 | 2630 | 2625 | 109 |
| 310 | 20230904 | 140600 | 1247141655 | 2625 | 2625 | 2625 | 2625 | 215 |
| 311 | 20230904 | 140500 | 1246577280 | 2625 | 2625 | 2625 | 2625 | 47 |
| 312 | 20230904 | 140400 | 1246453905 | 2625 | 2630 | 2630 | 2625 | 3 |
| 313 | 20230904 | 140300 | 1246446025 | 2630 | 2625 | 2630 | 2625 | 1011 |
| 314 | 20230904 | 140200 | 1243787150 | 2625 | 2625 | 2630 | 2625 | 247 |
| 315 | 20230904 | 140100 | 1243138275 | 2625 | 2625 | 2625 | 2625 | 66 |
| 316 | 20230904 | 140000 | 1242965025 | 2625 | 2630 | 2630 | 2625 | 226 |
| 317 | 20230904 | 135900 | 1242371275 | 2630 | 2630 | 2635 | 2630 | 352 |
| 318 | 20230904 | 135800 | 1241445505 | 2630 | 2630 | 2630 | 2630 | 265 |
| 319 | 20230904 | 135700 | 1240748555 | 2630 | 2630 | 2630 | 2630 | 1430 |
| 320 | 20230904 | 135600 | 1236987655 | 2630 | 2630 | 2630 | 2630 | 356 |
| 321 | 20230904 | 135500 | 1236051375 | 2630 | 2630 | 2635 | 2630 | 939 |
| 322 | 20230904 | 135400 | 1233581700 | 2635 | 2635 | 2635 | 2630 | 1031 |
| 323 | 20230904 | 135300 | 1230865220 | 2635 | 2630 | 2635 | 2630 | 48 |
| 324 | 20230904 | 135200 | 1230738830 | 2630 | 2635 | 2635 | 2630 | 272 |
| 325 | 20230904 | 135100 | 1230023220 | 2635 | 2630 | 2635 | 2630 | 240 |
| 326 | 20230904 | 135000 | 1229391965 | 2630 | 2625 | 2630 | 2625 | 1282 |
| 327 | 20230904 | 134900 | 1226020915 | 2630 | 2630 | 2630 | 2630 | 26 |
| 328 | 20230904 | 134800 | 1225952535 | 2630 | 2630 | 2630 | 2630 | 2029 |
| 329 | 20230904 | 134700 | 1220616265 | 2630 | 2630 | 2630 | 2630 | 200 |
| 330 | 20230904 | 134600 | 1220090265 | 2630 | 2630 | 2630 | 2630 | 40 |
| 331 | 20230904 | 134500 | 1219985065 | 2625 | 2630 | 2630 | 2625 | 2099 |
| 332 | 20230904 | 134400 | 1214466495 | 2625 | 2625 | 2625 | 2625 | 696 |
| 333 | 20230904 | 134300 | 1212639495 | 2625 | 2625 | 2625 | 2625 | 444 |
| 334 | 20230904 | 134200 | 1211473995 | 2625 | 2625 | 2625 | 2625 | 200 |
| 335 | 20230904 | 134100 | 1210948995 | 2625 | 2620 | 2625 | 2620 | 401 |
| 336 | 20230904 | 134000 | 1209896575 | 2620 | 2620 | 2620 | 2615 | 2040 |
| 337 | 20230904 | 133900 | 1204552025 | 2620 | 2620 | 2620 | 2620 | 10 |
| 338 | 20230904 | 133800 | 1204525825 | 2620 | 2620 | 2620 | 2620 | 470 |
| 339 | 20230904 | 133700 | 1203294425 | 2620 | 2620 | 2620 | 2615 | 1134 |
| 340 | 20230904 | 133600 | 1200324295 | 2615 | 2615 | 2615 | 2615 | 0 |
| 341 | 20230904 | 133500 | 1200324295 | 2615 | 2615 | 2615 | 2615 | 292 |
| 342 | 20230904 | 133400 | 1199560715 | 2615 | 2620 | 2620 | 2615 | 501 |
| 343 | 20230904 | 133300 | 1198248100 | 2620 | 2620 | 2620 | 2620 | 0 |
| 344 | 20230904 | 133200 | 1198248100 | 2620 | 2620 | 2620 | 2620 | 0 |
| 345 | 20230904 | 133100 | 1198248100 | 2620 | 2620 | 2620 | 2620 | 270 |
| 346 | 20230904 | 133000 | 1197540700 | 2620 | 2620 | 2620 | 2610 | 6 |
| 347 | 20230904 | 132900 | 1197525010 | 2620 | 2615 | 2620 | 2615 | 100 |
| 348 | 20230904 | 132800 | 1197263380 | 2615 | 2615 | 2615 | 2615 | 50 |
| 349 | 20230904 | 132700 | 1197132630 | 2615 | 2620 | 2620 | 2615 | 61 |
| 350 | 20230904 | 132600 | 1196973105 | 2615 | 2610 | 2615 | 2610 | 127 |
| 351 | 20230904 | 132500 | 1196641050 | 2610 | 2615 | 2615 | 2610 | 1477 |
| 352 | 20230904 | 132400 | 1192778700 | 2620 | 2615 | 2620 | 2615 | 637 |
| 353 | 20230904 | 132300 | 1191109775 | 2610 | 2610 | 2610 | 2610 | 1078 |
| 354 | 20230904 | 132200 | 1188296195 | 2610 | 2615 | 2615 | 2610 | 1144 |
| 355 | 20230904 | 132100 | 1185307010 | 2615 | 2615 | 2615 | 2615 | 0 |
| 356 | 20230904 | 132000 | 1185307010 | 2615 | 2615 | 2615 | 2615 | 19 |
| 357 | 20230904 | 131900 | 1185257325 | 2610 | 2610 | 2610 | 2610 | 2293 |
| 358 | 20230904 | 131800 | 1179272595 | 2610 | 2610 | 2610 | 2605 | 108 |
| 359 | 20230904 | 131700 | 1178991190 | 2610 | 2610 | 2610 | 2610 | 17 |
| 360 | 20230904 | 131600 | 1178946820 | 2610 | 2610 | 2610 | 2610 | 105 |
| 361 | 20230904 | 131500 | 1178672770 | 2620 | 2620 | 2620 | 2620 | 0 |
| 362 | 20230904 | 131400 | 1178672770 | 2620 | 2615 | 2620 | 2615 | 400 |
| 363 | 20230904 | 131300 | 1177626145 | 2605 | 2605 | 2610 | 2605 | 825 |
| 364 | 20230904 | 131200 | 1175474520 | 2605 | 2610 | 2610 | 2605 | 1000 |
| 365 | 20230904 | 131100 | 1172865825 | 2610 | 2610 | 2610 | 2610 | 825 |
| 366 | 20230904 | 131000 | 1170712575 | 2610 | 2610 | 2610 | 2610 | 508 |
| 367 | 20230904 | 130900 | 1169386695 | 2615 | 2610 | 2615 | 2610 | 130 |
| 368 | 20230904 | 130800 | 1169047345 | 2610 | 2615 | 2615 | 2610 | 2615 |
| 369 | 20230904 | 130700 | 1162220785 | 2620 | 2620 | 2620 | 2620 | 0 |
| 370 | 20230904 | 130600 | 1162220785 | 2620 | 2620 | 2620 | 2620 | 217 |
| 371 | 20230904 | 130500 | 1161652245 | 2620 | 2620 | 2620 | 2620 | 6 |
| 372 | 20230904 | 130400 | 1161636525 | 2620 | 2625 | 2625 | 2620 | 108 |
| 373 | 20230904 | 130300 | 1161353065 | 2625 | 2625 | 2625 | 2625 | 201 |
| 374 | 20230904 | 130200 | 1160825440 | 2625 | 2620 | 2625 | 2620 | 127 |
| 375 | 20230904 | 130100 | 1160492200 | 2615 | 2615 | 2615 | 2615 | 1000 |
| 376 | 20230904 | 130000 | 1157877200 | 2620 | 2620 | 2620 | 2620 | 0 |
| 377 | 20230904 | 125900 | 1157877200 | 2620 | 2620 | 2620 | 2620 | 0 |
| 378 | 20230904 | 125800 | 1157877200 | 2620 | 2620 | 2620 | 2620 | 754 |
| 379 | 20230904 | 125700 | 1155901720 | 2620 | 2620 | 2625 | 2620 | 1745 |
| 380 | 20230904 | 125600 | 1151325840 | 2625 | 2625 | 2625 | 2625 | 0 |
| 381 | 20230904 | 125500 | 1151325840 | 2625 | 2620 | 2625 | 2620 | 2363 |
| 382 | 20230904 | 125400 | 1145134030 | 2625 | 2620 | 2625 | 2620 | 190 |
| 383 | 20230904 | 125300 | 1144635800 | 2620 | 2620 | 2620 | 2620 | 81 |
| 384 | 20230904 | 125200 | 1144423580 | 2625 | 2625 | 2625 | 2625 | 1328 |
| 385 | 20230904 | 125100 | 1140937580 | 2625 | 2625 | 2625 | 2625 | 0 |
| 386 | 20230904 | 125000 | 1140937580 | 2625 | 2620 | 2625 | 2615 | 300 |
| 387 | 20230904 | 124900 | 1140151250 | 2620 | 2625 | 2630 | 2620 | 303 |
| 388 | 20230904 | 124800 | 1139357295 | 2625 | 2620 | 2625 | 2620 | 575 |
| 389 | 20230904 | 124700 | 1137848105 | 2615 | 2620 | 2620 | 2615 | 1015 |
| 390 | 20230904 | 124600 | 1135193370 | 2620 | 2620 | 2620 | 2620 | 3 |
| 391 | 20230904 | 124500 | 1135185510 | 2620 | 2620 | 2620 | 2620 | 96 |
| 392 | 20230904 | 124400 | 1134933990 | 2620 | 2620 | 2620 | 2620 | 1 |
| 393 | 20230904 | 124300 | 1134931370 | 2615 | 2615 | 2620 | 2615 | 976 |
| 394 | 20230904 | 124200 | 1132377130 | 2615 | 2615 | 2615 | 2615 | 315 |
| 395 | 20230904 | 124100 | 1131553405 | 2620 | 2620 | 2620 | 2620 | 11 |
| 396 | 20230904 | 124000 | 1131524585 | 2620 | 2620 | 2620 | 2620 | 50 |
| 397 | 20230904 | 123900 | 1131393585 | 2620 | 2620 | 2620 | 2620 | 0 |
| 398 | 20230904 | 123800 | 1131393585 | 2620 | 2620 | 2620 | 2620 | 124 |
| 399 | 20230904 | 123700 | 1131068705 | 2620 | 2620 | 2620 | 2620 | 0 |
| 400 | 20230904 | 123600 | 1131068705 | 2620 | 2620 | 2620 | 2620 | 100 |
| 401 | 20230904 | 123500 | 1130806705 | 2620 | 2620 | 2620 | 2620 | 441 |
| 402 | 20230904 | 123400 | 1129651285 | 2620 | 2620 | 2620 | 2620 | 631 |
| 403 | 20230904 | 123300 | 1127998065 | 2620 | 2620 | 2620 | 2620 | 0 |
| 404 | 20230904 | 123200 | 1127998065 | 2620 | 2620 | 2620 | 2620 | 557 |
| 405 | 20230904 | 123100 | 1126538725 | 2620 | 2615 | 2620 | 2615 | 1070 |
| 406 | 20230904 | 123000 | 1123740670 | 2615 | 2615 | 2615 | 2615 | 1 |
| 407 | 20230904 | 122900 | 1123738055 | 2615 | 2620 | 2620 | 2615 | 11 |
| 408 | 20230904 | 122800 | 1123709240 | 2620 | 2620 | 2620 | 2620 | 20 |
| 409 | 20230904 | 122700 | 1123656840 | 2620 | 2620 | 2620 | 2620 | 0 |
| 410 | 20230904 | 122600 | 1123656840 | 2620 | 2620 | 2620 | 2615 | 60 |
| 411 | 20230904 | 122500 | 1123499930 | 2615 | 2615 | 2615 | 2615 | 285 |
| 412 | 20230904 | 122400 | 1122754655 | 2615 | 2615 | 2615 | 2615 | 290 |
| 413 | 20230904 | 122300 | 1121996305 | 2615 | 2615 | 2615 | 2615 | 0 |
| 414 | 20230904 | 122200 | 1121996305 | 2615 | 2615 | 2615 | 2615 | 0 |
| 415 | 20230904 | 122100 | 1121996305 | 2615 | 2620 | 2620 | 2615 | 502 |
| 416 | 20230904 | 122000 | 1120683565 | 2620 | 2620 | 2620 | 2620 | 0 |
| 417 | 20230904 | 121900 | 1120683565 | 2620 | 2620 | 2620 | 2620 | 0 |
| 418 | 20230904 | 121800 | 1120683565 | 2620 | 2620 | 2620 | 2620 | 0 |
| 419 | 20230904 | 121700 | 1120683565 | 2620 | 2620 | 2620 | 2620 | 10 |
| 420 | 20230904 | 121600 | 1120657365 | 2615 | 2615 | 2620 | 2615 | 235 |
| 421 | 20230904 | 121500 | 1120042820 | 2615 | 2615 | 2615 | 2615 | 100 |
| 422 | 20230904 | 121400 | 1119781320 | 2615 | 2615 | 2615 | 2615 | 7 |
| 423 | 20230904 | 121300 | 1119763015 | 2620 | 2615 | 2620 | 2615 | 157 |
| 424 | 20230904 | 121200 | 1119352455 | 2615 | 2615 | 2615 | 2615 | 35 |
| 425 | 20230904 | 121100 | 1119260930 | 2615 | 2615 | 2620 | 2615 | 944 |
| 426 | 20230904 | 121000 | 1116792355 | 2615 | 2615 | 2615 | 2615 | 33 |
| 427 | 20230904 | 120900 | 1116706060 | 2615 | 2615 | 2615 | 2615 | 99 |
| 428 | 20230904 | 120800 | 1116447175 | 2615 | 2610 | 2615 | 2610 | 801 |
| 429 | 20230904 | 120700 | 1114356560 | 2610 | 2610 | 2610 | 2610 | 170 |
| 430 | 20230904 | 120600 | 1113912860 | 2610 | 2610 | 2610 | 2610 | 1500 |
| 431 | 20230904 | 120500 | 1109997860 | 2610 | 2615 | 2615 | 2610 | 1500 |
| 432 | 20230904 | 120400 | 1106082155 | 2610 | 2620 | 2620 | 2610 | 1813 |
| 433 | 20230904 | 120300 | 1101340245 | 2615 | 2615 | 2615 | 2615 | 0 |
| 434 | 20230904 | 120200 | 1101340245 | 2615 | 2615 | 2615 | 2615 | 60 |
| 435 | 20230904 | 120100 | 1101183345 | 2615 | 2615 | 2615 | 2615 | 150 |
| 436 | 20230904 | 120000 | 1100791095 | 2620 | 2620 | 2625 | 2620 | 763 |
| 437 | 20230904 | 115900 | 1098791985 | 2620 | 2625 | 2625 | 2620 | 3066 |
| 438 | 20230904 | 115800 | 1090744275 | 2630 | 2630 | 2630 | 2630 | 0 |
| 439 | 20230904 | 115700 | 1090744275 | 2630 | 2625 | 2630 | 2625 | 8 |
| 440 | 20230904 | 115600 | 1090723240 | 2625 | 2625 | 2625 | 2625 | 0 |
| 441 | 20230904 | 115500 | 1090723240 | 2625 | 2625 | 2625 | 2625 | 10 |
| 442 | 20230904 | 115400 | 1090696990 | 2630 | 2630 | 2630 | 2630 | 1 |
| 443 | 20230904 | 115300 | 1090694360 | 2630 | 2630 | 2630 | 2625 | 233 |
| 444 | 20230904 | 115200 | 1090081575 | 2625 | 2625 | 2625 | 2625 | 8 |
| 445 | 20230904 | 115100 | 1090060575 | 2625 | 2625 | 2625 | 2625 | 29 |
| 446 | 20230904 | 115000 | 1089984450 | 2625 | 2620 | 2625 | 2620 | 204 |
| 447 | 20230904 | 114900 | 1089449950 | 2630 | 2625 | 2630 | 2620 | 587 |
| 448 | 20230904 | 114800 | 1087908395 | 2625 | 2630 | 2630 | 2625 | 110 |
| 449 | 20230904 | 114700 | 1087619115 | 2630 | 2630 | 2630 | 2630 | 4 |
| 450 | 20230904 | 114600 | 1087608595 | 2630 | 2630 | 2630 | 2630 | 0 |
| 451 | 20230904 | 114500 | 1087608595 | 2630 | 2625 | 2630 | 2625 | 29 |
| 452 | 20230904 | 114400 | 1087532370 | 2625 | 2625 | 2625 | 2625 | 57 |
| 453 | 20230904 | 114300 | 1087382745 | 2625 | 2625 | 2625 | 2625 | 200 |
| 454 | 20230904 | 114200 | 1086857745 | 2630 | 2625 | 2630 | 2625 | 1368 |
| 455 | 20230904 | 114100 | 1083259930 | 2625 | 2625 | 2625 | 2625 | 32 |
| 456 | 20230904 | 114000 | 1083175930 | 2625 | 2630 | 2630 | 2625 | 25 |
| 457 | 20230904 | 113900 | 1083110255 | 2630 | 2630 | 2630 | 2630 | 70 |
| 458 | 20230904 | 113800 | 1082926155 | 2630 | 2625 | 2630 | 2625 | 319 |
| 459 | 20230904 | 113700 | 1082087265 | 2625 | 2625 | 2630 | 2625 | 374 |
| 460 | 20230904 | 113600 | 1081104460 | 2625 | 2625 | 2625 | 2625 | 57 |
| 461 | 20230904 | 113500 | 1080954835 | 2630 | 2630 | 2630 | 2630 | 105 |
| 462 | 20230904 | 113400 | 1080678685 | 2630 | 2625 | 2630 | 2620 | 1454 |
| 463 | 20230904 | 113300 | 1076860940 | 2625 | 2630 | 2630 | 2625 | 135 |
| 464 | 20230904 | 113200 | 1076506500 | 2625 | 2625 | 2625 | 2625 | 3 |
| 465 | 20230904 | 113100 | 1076498625 | 2630 | 2630 | 2630 | 2630 | 5 |
| 466 | 20230904 | 113000 | 1076485475 | 2630 | 2630 | 2630 | 2625 | 80 |
| 467 | 20230904 | 112900 | 1076275080 | 2625 | 2625 | 2625 | 2625 | 952 |
| 468 | 20230904 | 112800 | 1073776080 | 2620 | 2620 | 2620 | 2620 | 0 |
| 469 | 20230904 | 112700 | 1073776080 | 2620 | 2620 | 2620 | 2620 | 201 |
| 470 | 20230904 | 112600 | 1073249460 | 2620 | 2620 | 2620 | 2620 | 1 |
| 471 | 20230904 | 112500 | 1073246840 | 2620 | 2620 | 2620 | 2620 | 5 |
| 472 | 20230904 | 112400 | 1073233740 | 2625 | 2625 | 2625 | 2625 | 0 |
| 473 | 20230904 | 112300 | 1073233740 | 2625 | 2615 | 2625 | 2615 | 107 |
| 474 | 20230904 | 112200 | 1072952885 | 2625 | 2625 | 2625 | 2625 | 10 |
| 475 | 20230904 | 112100 | 1072926635 | 2625 | 2625 | 2625 | 2620 | 279 |
| 476 | 20230904 | 112000 | 1072194895 | 2625 | 2620 | 2625 | 2620 | 1218 |
| 477 | 20230904 | 111900 | 1068998730 | 2620 | 2620 | 2620 | 2620 | 0 |
| 478 | 20230904 | 111800 | 1068998730 | 2620 | 2620 | 2620 | 2620 | 200 |
| 479 | 20230904 | 111700 | 1068474730 | 2620 | 2620 | 2620 | 2620 | 23 |
| 480 | 20230904 | 111600 | 1068414470 | 2620 | 2620 | 2620 | 2620 | 205 |
| 481 | 20230904 | 111500 | 1067877370 | 2620 | 2615 | 2620 | 2615 | 11 |
| 482 | 20230904 | 111400 | 1067848600 | 2620 | 2620 | 2620 | 2620 | 125 |
| 483 | 20230904 | 111300 | 1067521100 | 2620 | 2620 | 2620 | 2620 | 3 |
| 484 | 20230904 | 111200 | 1067513240 | 2620 | 2615 | 2620 | 2615 | 5718 |
| 485 | 20230904 | 111100 | 1052540365 | 2615 | 2615 | 2615 | 2610 | 275 |
| 486 | 20230904 | 111000 | 1051822535 | 2610 | 2610 | 2610 | 2610 | 1000 |
| 487 | 20230904 | 110900 | 1049212535 | 2615 | 2605 | 2615 | 2605 | 3224 |
| 488 | 20230904 | 110800 | 1040807380 | 2590 | 2605 | 2610 | 2590 | 5068 |
| 489 | 20230904 | 110700 | 1027658095 | 2610 | 2610 | 2610 | 2600 | 219 |
| 490 | 20230904 | 110600 | 1027087675 | 2600 | 2605 | 2610 | 2600 | 506 |
| 491 | 20230904 | 110500 | 1025771360 | 2610 | 2610 | 2610 | 2610 | 15 |
| 492 | 20230904 | 110400 | 1025732210 | 2615 | 2615 | 2615 | 2615 | 5 |
| 493 | 20230904 | 110300 | 1025719135 | 2615 | 2610 | 2615 | 2600 | 1787 |
| 494 | 20230904 | 110200 | 1021070660 | 2610 | 2605 | 2615 | 2600 | 3009 |
| 495 | 20230904 | 110100 | 1013240130 | 2615 | 2615 | 2620 | 2600 | 4008 |
| 496 | 20230904 | 110000 | 1002799600 | 2620 | 2610 | 2620 | 2610 | 501 |
| 497 | 20230904 | 105900 | 1001491980 | 2615 | 2600 | 2615 | 2600 | 1062 |
| 498 | 20230904 | 105800 | 998714940 | 2600 | 2615 | 2615 | 2600 | 2614 |
| 499 | 20230904 | 105700 | 991898250 | 2620 | 2610 | 2620 | 2610 | 2868 |
| 500 | 20230904 | 105600 | 984395915 | 2610 | 2605 | 2610 | 2590 | 6494 |
| 501 | 20230904 | 105500 | 967530295 | 2610 | 2605 | 2610 | 2605 | 231 |
| 502 | 20230904 | 105400 | 966928010 | 2605 | 2605 | 2610 | 2600 | 1470 |
| 503 | 20230904 | 105300 | 963103625 | 2610 | 2610 | 2610 | 2610 | 505 |
| 504 | 20230904 | 105200 | 961785575 | 2615 | 2615 | 2615 | 2615 | 10 |
| 505 | 20230904 | 105100 | 961759425 | 2615 | 2605 | 2615 | 2600 | 4001 |
| 506 | 20230904 | 105000 | 951356520 | 2620 | 2615 | 2620 | 2600 | 5440 |
| 507 | 20230904 | 104900 | 937183550 | 2615 | 2615 | 2615 | 2615 | 381 |
| 508 | 20230904 | 104800 | 936187235 | 2615 | 2620 | 2620 | 2600 | 6921 |
| 509 | 20230904 | 104700 | 918145055 | 2620 | 2620 | 2620 | 2620 | 2128 |
| 510 | 20230904 | 104600 | 912569695 | 2615 | 2610 | 2620 | 2605 | 3497 |
| 511 | 20230904 | 104500 | 903427975 | 2615 | 2610 | 2615 | 2600 | 6006 |
| 512 | 20230904 | 104400 | 887785585 | 2605 | 2615 | 2620 | 2600 | 5728 |
| 513 | 20230904 | 104300 | 872835120 | 2615 | 2615 | 2615 | 2615 | 919 |
| 514 | 20230904 | 104200 | 870431935 | 2620 | 2615 | 2620 | 2600 | 5213 |
| 515 | 20230904 | 104100 | 856866790 | 2615 | 2615 | 2615 | 2615 | 119 |
| 516 | 20230904 | 104000 | 856555605 | 2615 | 2615 | 2615 | 2615 | 552 |
| 517 | 20230904 | 103900 | 855112125 | 2615 | 2620 | 2625 | 2615 | 659 |
| 518 | 20230904 | 103800 | 853384220 | 2620 | 2620 | 2625 | 2605 | 726 |
| 519 | 20230904 | 103700 | 851483890 | 2620 | 2625 | 2625 | 2600 | 6545 |
| 520 | 20230904 | 103600 | 834407750 | 2625 | 2615 | 2625 | 2600 | 9144 |
| 521 | 20230904 | 103500 | 810513090 | 2620 | 2620 | 2620 | 2620 | 190 |
| 522 | 20230904 | 103400 | 810015290 | 2620 | 2620 | 2620 | 2600 | 5204 |
| 523 | 20230904 | 103300 | 796446845 | 2615 | 2620 | 2625 | 2615 | 4025 |
| 524 | 20230904 | 103200 | 785906440 | 2620 | 2620 | 2625 | 2620 | 204 |
| 525 | 20230904 | 103100 | 785371955 | 2625 | 2625 | 2630 | 2605 | 5524 |
| 526 | 20230904 | 103000 | 770943635 | 2620 | 2620 | 2625 | 2620 | 3836 |
| 527 | 20230904 | 102900 | 760882615 | 2625 | 2625 | 2630 | 2600 | 10373 |
| 528 | 20230904 | 102800 | 733810110 | 2630 | 2635 | 2635 | 2600 | 22899 |
| 529 | 20230904 | 102700 | 673888955 | 2640 | 2635 | 2645 | 2635 | 303 |
| 530 | 20230904 | 102600 | 673089135 | 2635 | 2635 | 2640 | 2635 | 3341 |
| 531 | 20230904 | 102500 | 664271450 | 2635 | 2625 | 2635 | 2600 | 16239 |
| 532 | 20230904 | 102400 | 621775140 | 2625 | 2620 | 2630 | 2620 | 1817 |
| 533 | 20230904 | 102300 | 617004005 | 2610 | 2625 | 2625 | 2610 | 457 |
| 534 | 20230904 | 102200 | 615807955 | 2610 | 2605 | 2620 | 2605 | 1362 |
| 535 | 20230904 | 102100 | 612248560 | 2605 | 2605 | 2605 | 2600 | 1464 |
| 536 | 20230904 | 102000 | 608437980 | 2605 | 2610 | 2615 | 2605 | 2054 |
| 537 | 20230904 | 101900 | 603083515 | 2610 | 2605 | 2610 | 2605 | 223 |
| 538 | 20230904 | 101800 | 602501890 | 2610 | 2610 | 2610 | 2605 | 242 |
| 539 | 20230904 | 101700 | 601870870 | 2610 | 2615 | 2615 | 2610 | 834 |
| 540 | 20230904 | 101600 | 599694120 | 2610 | 2605 | 2610 | 2605 | 1057 |
| 541 | 20230904 | 101500 | 596940350 | 2605 | 2615 | 2615 | 2605 | 401 |
| 542 | 20230904 | 101400 | 595895470 | 2615 | 2625 | 2625 | 2600 | 12838 |
| 543 | 20230904 | 101300 | 562376900 | 2630 | 2635 | 2635 | 2630 | 124 |
| 544 | 20230904 | 101200 | 562050265 | 2635 | 2635 | 2635 | 2630 | 81 |
| 545 | 20230904 | 101100 | 561837205 | 2630 | 2630 | 2630 | 2630 | 163 |
| 546 | 20230904 | 101000 | 561408515 | 2630 | 2630 | 2630 | 2630 | 93 |
| 547 | 20230904 | 100900 | 561163925 | 2630 | 2625 | 2630 | 2625 | 820 |
| 548 | 20230904 | 100800 | 559011190 | 2625 | 2635 | 2635 | 2625 | 427 |
| 549 | 20230904 | 100700 | 557890085 | 2630 | 2625 | 2630 | 2625 | 1173 |
| 550 | 20230904 | 100600 | 554807145 | 2625 | 2625 | 2625 | 2620 | 137 |
| 551 | 20230904 | 100500 | 554448100 | 2630 | 2630 | 2630 | 2615 | 2160 |
| 552 | 20230904 | 100400 | 548786160 | 2610 | 2625 | 2630 | 2610 | 3431 |
| 553 | 20230904 | 100300 | 539782985 | 2625 | 2630 | 2635 | 2600 | 6568 |
| 554 | 20230904 | 100200 | 522655175 | 2630 | 2615 | 2630 | 2615 | 300 |
| 555 | 20230904 | 100100 | 521866250 | 2625 | 2635 | 2635 | 2600 | 20635 |
| 556 | 20230904 | 100000 | 467955210 | 2630 | 2635 | 2635 | 2630 | 215 |
| 557 | 20230904 | 095900 | 467389340 | 2635 | 2635 | 2635 | 2635 | 114 |
| 558 | 20230904 | 095800 | 467088950 | 2630 | 2635 | 2640 | 2630 | 1151 |
| 559 | 20230904 | 095700 | 464061385 | 2640 | 2640 | 2640 | 2640 | 91 |
| 560 | 20230904 | 095600 | 463821145 | 2635 | 2635 | 2635 | 2630 | 1172 |
| 561 | 20230904 | 095500 | 460735255 | 2635 | 2640 | 2640 | 2635 | 252 |
| 562 | 20230904 | 095400 | 460070475 | 2640 | 2640 | 2640 | 2640 | 113 |
| 563 | 20230904 | 095300 | 459772155 | 2635 | 2625 | 2635 | 2625 | 5600 |
| 564 | 20230904 | 095200 | 445039285 | 2625 | 2630 | 2630 | 2625 | 7075 |
| 565 | 20230904 | 095100 | 426454820 | 2635 | 2635 | 2635 | 2630 | 403 |
| 566 | 20230904 | 095000 | 425394595 | 2635 | 2635 | 2635 | 2635 | 751 |
| 567 | 20230904 | 094900 | 423415710 | 2635 | 2640 | 2640 | 2635 | 658 |
| 568 | 20230904 | 094800 | 421681040 | 2640 | 2640 | 2640 | 2640 | 714 |
| 569 | 20230904 | 094700 | 419796080 | 2640 | 2645 | 2645 | 2640 | 147 |
| 570 | 20230904 | 094600 | 419407615 | 2645 | 2645 | 2645 | 2635 | 910 |
| 571 | 20230904 | 094500 | 417004315 | 2645 | 2645 | 2645 | 2645 | 109 |
| 572 | 20230904 | 094400 | 416716010 | 2635 | 2645 | 2645 | 2635 | 621 |
| 573 | 20230904 | 094300 | 415079345 | 2645 | 2635 | 2645 | 2635 | 580 |
| 574 | 20230904 | 094200 | 413550245 | 2635 | 2635 | 2635 | 2635 | 20 |
| 575 | 20230904 | 094100 | 413497545 | 2630 | 2640 | 2645 | 2630 | 2344 |
| 576 | 20230904 | 094000 | 407308430 | 2640 | 2640 | 2645 | 2640 | 464 |
| 577 | 20230904 | 093900 | 406083440 | 2640 | 2640 | 2640 | 2640 | 117 |
| 578 | 20230904 | 093800 | 405774560 | 2645 | 2645 | 2645 | 2645 | 1971 |
| 579 | 20230904 | 093700 | 400561265 | 2640 | 2630 | 2645 | 2630 | 1141 |
| 580 | 20230904 | 093600 | 397560410 | 2630 | 2630 | 2630 | 2630 | 26 |
| 581 | 20230904 | 093500 | 397492030 | 2630 | 2635 | 2645 | 2630 | 926 |
| 582 | 20230904 | 093400 | 395053205 | 2635 | 2635 | 2635 | 2635 | 2199 |
| 583 | 20230904 | 093300 | 389258840 | 2630 | 2630 | 2635 | 2625 | 5218 |
| 584 | 20230904 | 093200 | 375538495 | 2635 | 2635 | 2635 | 2630 | 1950 |
| 585 | 20230904 | 093100 | 370405270 | 2635 | 2635 | 2635 | 2630 | 1522 |
| 586 | 20230904 | 093000 | 366396665 | 2635 | 2635 | 2635 | 2635 | 481 |
| 587 | 20230904 | 092900 | 365129230 | 2635 | 2635 | 2635 | 2635 | 1703 |
| 588 | 20230904 | 092800 | 360641825 | 2635 | 2630 | 2635 | 2630 | 130 |
| 589 | 20230904 | 092700 | 360299675 | 2635 | 2635 | 2635 | 2635 | 23 |
| 590 | 20230904 | 092600 | 360239070 | 2630 | 2635 | 2635 | 2630 | 2969 |
| 591 | 20230904 | 092500 | 352429565 | 2630 | 2635 | 2635 | 2630 | 309 |
| 592 | 20230904 | 092400 | 351616580 | 2635 | 2635 | 2635 | 2630 | 536 |
| 593 | 20230904 | 092300 | 350204750 | 2630 | 2635 | 2640 | 2630 | 1654 |
| 594 | 20230904 | 092200 | 345848895 | 2635 | 2640 | 2640 | 2635 | 157 |
| 595 | 20230904 | 092100 | 345435115 | 2640 | 2640 | 2640 | 2635 | 121 |
| 596 | 20230904 | 092000 | 345115680 | 2635 | 2640 | 2640 | 2635 | 982 |
| 597 | 20230904 | 091900 | 342523755 | 2640 | 2640 | 2650 | 2640 | 513 |
| 598 | 20230904 | 091800 | 341169205 | 2640 | 2650 | 2650 | 2640 | 1108 |
| 599 | 20230904 | 091700 | 338235005 | 2640 | 2635 | 2640 | 2635 | 1273 |
| 600 | 20230904 | 091600 | 334878645 | 2635 | 2640 | 2640 | 2635 | 3423 |
| 601 | 20230904 | 091500 | 325855160 | 2640 | 2640 | 2640 | 2635 | 643 |
| 602 | 20230904 | 091400 | 324157650 | 2640 | 2650 | 2650 | 2630 | 2434 |
| 603 | 20230904 | 091300 | 317745240 | 2640 | 2650 | 2650 | 2640 | 11531 |
| 604 | 20230904 | 091200 | 287291565 | 2650 | 2650 | 2650 | 2645 | 1244 |
| 605 | 20230904 | 091100 | 284000170 | 2650 | 2650 | 2650 | 2645 | 2299 |
| 606 | 20230904 | 091000 | 277913955 | 2650 | 2655 | 2660 | 2645 | 2936 |
| 607 | 20230904 | 090900 | 270129500 | 2660 | 2645 | 2660 | 2640 | 2722 |
| 608 | 20230904 | 090800 | 262914960 | 2640 | 2640 | 2640 | 2630 | 6950 |
| 609 | 20230904 | 090700 | 244599720 | 2635 | 2650 | 2650 | 2635 | 1524 |
| 610 | 20230904 | 090600 | 240579860 | 2635 | 2635 | 2650 | 2635 | 4983 |
| 611 | 20230904 | 090500 | 227381960 | 2635 | 2620 | 2635 | 2620 | 4299 |
| 612 | 20230904 | 090400 | 216067340 | 2630 | 2615 | 2630 | 2610 | 11949 |
| 613 | 20230904 | 090300 | 184794380 | 2615 | 2615 | 2625 | 2610 | 1225 |
| 614 | 20230904 | 090200 | 181590750 | 2605 | 2610 | 2620 | 2595 | 4513 |
| 615 | 20230904 | 090100 | 169825875 | 2610 | 2660 | 2660 | 2560 | 36734 |
| 616 | 20230904 | 090000 | 73902160 | 2685 | 2690 | 2695 | 2640 | 23956 |