33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 192100 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 15522 |
| 3 | 20230905 | 192000 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 4 | 20230905 | 191900 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 5 | 20230905 | 191800 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 6 | 20230905 | 191700 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 7 | 20230905 | 191600 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 8 | 20230905 | 191500 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 9 | 20230905 | 191400 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 10 | 20230905 | 191300 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 11 | 20230905 | 191200 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 12 | 20230905 | 191100 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 13 | 20230905 | 191000 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 14 | 20230905 | 190900 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 15 | 20230905 | 190800 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 16 | 20230905 | 190700 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 17 | 20230905 | 190600 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 18 | 20230905 | 190500 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 19 | 20230905 | 190400 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 20 | 20230905 | 190300 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 21 | 20230905 | 190200 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 22 | 20230905 | 190100 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 23 | 20230905 | 190000 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 24 | 20230905 | 185900 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 25 | 20230905 | 185800 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 26 | 20230905 | 185700 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 27 | 20230905 | 185600 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 28 | 20230905 | 185500 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 29 | 20230905 | 185400 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 30 | 20230905 | 185300 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 31 | 20230905 | 185200 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 32 | 20230905 | 185100 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 15522 |
| 33 | 20230905 | 185000 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 34 | 20230905 | 184900 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 35 | 20230905 | 184800 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 36 | 20230905 | 184700 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 37 | 20230905 | 184600 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 38 | 20230905 | 184500 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 39 | 20230905 | 184400 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 40 | 20230905 | 184300 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 41 | 20230905 | 184200 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 42 | 20230905 | 184100 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 43 | 20230905 | 184000 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 44 | 20230905 | 183900 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 45 | 20230905 | 183800 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 46 | 20230905 | 183700 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 47 | 20230905 | 183600 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 48 | 20230905 | 183500 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 49 | 20230905 | 183400 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 50 | 20230905 | 183300 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 51 | 20230905 | 183200 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 52 | 20230905 | 183100 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 53 | 20230905 | 183000 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 54 | 20230905 | 182900 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 55 | 20230905 | 182800 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 56 | 20230905 | 182700 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 57 | 20230905 | 182600 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 58 | 20230905 | 182500 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 59 | 20230905 | 182400 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 60 | 20230905 | 182300 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 61 | 20230905 | 182200 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 62 | 20230905 | 182100 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 15522 |
| 63 | 20230905 | 182000 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 64 | 20230905 | 181900 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 65 | 20230905 | 181800 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 66 | 20230905 | 181700 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 67 | 20230905 | 181600 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 68 | 20230905 | 181500 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 69 | 20230905 | 181400 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 70 | 20230905 | 181300 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 71 | 20230905 | 181200 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 72 | 20230905 | 181100 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 73 | 20230905 | 181000 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 74 | 20230905 | 180900 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 75 | 20230905 | 180800 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 76 | 20230905 | 180700 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 77 | 20230905 | 180600 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 78 | 20230905 | 180500 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 79 | 20230905 | 180400 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 80 | 20230905 | 180300 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 81 | 20230905 | 180200 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 82 | 20230905 | 180100 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 83 | 20230905 | 180000 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 84 | 20230905 | 175900 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 85 | 20230905 | 175800 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 86 | 20230905 | 175700 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 87 | 20230905 | 175600 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 88 | 20230905 | 175500 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 89 | 20230905 | 175400 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 90 | 20230905 | 175300 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 91 | 20230905 | 175200 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 92 | 20230905 | 175100 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 15522 |
| 93 | 20230905 | 175000 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 94 | 20230905 | 174900 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 95 | 20230905 | 174800 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 96 | 20230905 | 174700 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 97 | 20230905 | 174600 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 98 | 20230905 | 174500 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 99 | 20230905 | 174400 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 100 | 20230905 | 174300 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 101 | 20230905 | 174200 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 102 | 20230905 | 174100 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 103 | 20230905 | 174000 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 104 | 20230905 | 173900 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 105 | 20230905 | 173800 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 106 | 20230905 | 173700 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 107 | 20230905 | 173600 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 108 | 20230905 | 173500 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 109 | 20230905 | 173400 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 110 | 20230905 | 173300 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 111 | 20230905 | 173200 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 112 | 20230905 | 173100 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 113 | 20230905 | 173000 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 114 | 20230905 | 172900 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 115 | 20230905 | 172800 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 116 | 20230905 | 172700 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 117 | 20230905 | 172600 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 118 | 20230905 | 172500 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 119 | 20230905 | 172400 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 120 | 20230905 | 172300 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 121 | 20230905 | 172200 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 122 | 20230905 | 172100 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 15522 |
| 123 | 20230905 | 172000 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 124 | 20230905 | 171900 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 125 | 20230905 | 171800 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 126 | 20230905 | 171700 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 127 | 20230905 | 171600 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 128 | 20230905 | 171500 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 129 | 20230905 | 171400 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 130 | 20230905 | 171300 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 131 | 20230905 | 171200 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 132 | 20230905 | 171100 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 133 | 20230905 | 171000 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 134 | 20230905 | 170900 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 135 | 20230905 | 170800 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 136 | 20230905 | 170700 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 137 | 20230905 | 170600 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 138 | 20230905 | 170500 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 139 | 20230905 | 170400 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 140 | 20230905 | 170300 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 141 | 20230905 | 170200 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 142 | 20230905 | 170100 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 143 | 20230905 | 170000 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 144 | 20230905 | 165900 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 145 | 20230905 | 165800 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 146 | 20230905 | 165700 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 147 | 20230905 | 165600 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 148 | 20230905 | 165500 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 149 | 20230905 | 165400 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 150 | 20230905 | 165300 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 151 | 20230905 | 165200 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 152 | 20230905 | 165100 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 15522 |
| 153 | 20230905 | 165000 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 154 | 20230905 | 164900 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 155 | 20230905 | 164800 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 156 | 20230905 | 164700 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 157 | 20230905 | 164600 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 158 | 20230905 | 164500 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 159 | 20230905 | 164400 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 160 | 20230905 | 164300 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 161 | 20230905 | 164200 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 162 | 20230905 | 164100 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 163 | 20230905 | 164000 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 164 | 20230905 | 163900 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 165 | 20230905 | 163800 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 166 | 20230905 | 163700 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 167 | 20230905 | 163600 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 168 | 20230905 | 163500 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 169 | 20230905 | 163400 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 170 | 20230905 | 163300 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 171 | 20230905 | 163200 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 172 | 20230905 | 163100 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 173 | 20230905 | 163000 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 174 | 20230905 | 162900 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 175 | 20230905 | 162800 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 176 | 20230905 | 162700 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 177 | 20230905 | 162600 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 178 | 20230905 | 162500 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 179 | 20230905 | 162400 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 180 | 20230905 | 162300 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 181 | 20230905 | 162200 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 182 | 20230905 | 162100 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 15522 |
| 183 | 20230905 | 162000 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 184 | 20230905 | 161900 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 185 | 20230905 | 161800 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 186 | 20230905 | 161700 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 187 | 20230905 | 161600 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 188 | 20230905 | 161500 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 189 | 20230905 | 161400 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 190 | 20230905 | 161300 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 191 | 20230905 | 161200 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 192 | 20230905 | 161100 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 193 | 20230905 | 161000 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 194 | 20230905 | 160900 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 195 | 20230905 | 160800 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 196 | 20230905 | 160700 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 197 | 20230905 | 160600 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 198 | 20230905 | 160500 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 199 | 20230905 | 160400 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 200 | 20230905 | 160300 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 201 | 20230905 | 160200 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 202 | 20230905 | 160100 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 203 | 20230905 | 160000 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 204 | 20230905 | 155900 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 205 | 20230905 | 155800 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 206 | 20230905 | 155700 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 207 | 20230905 | 155600 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 208 | 20230905 | 155500 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 209 | 20230905 | 155400 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 210 | 20230905 | 155300 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 211 | 20230905 | 155200 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 212 | 20230905 | 155100 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 15522 |
| 213 | 20230905 | 155000 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 214 | 20230905 | 154900 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 215 | 20230905 | 154800 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 216 | 20230905 | 154700 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 217 | 20230905 | 154600 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 218 | 20230905 | 154500 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 219 | 20230905 | 154400 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 220 | 20230905 | 154300 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 221 | 20230905 | 154200 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 222 | 20230905 | 154100 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 223 | 20230905 | 154000 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 224 | 20230905 | 153900 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 225 | 20230905 | 153800 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 226 | 20230905 | 153700 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 227 | 20230905 | 153600 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 228 | 20230905 | 153500 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 229 | 20230905 | 153400 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 230 | 20230905 | 153300 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 231 | 20230905 | 153200 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 232 | 20230905 | 153100 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 0 |
| 233 | 20230905 | 153000 | 5898306420 | 12040 | 12040 | 12040 | 12040 | 15522 |
| 234 | 20230905 | 152900 | 5711421540 | 12080 | 12080 | 12080 | 12080 | 0 |
| 235 | 20230905 | 152800 | 5711421540 | 12080 | 12080 | 12080 | 12080 | 0 |
| 236 | 20230905 | 152700 | 5711421540 | 12080 | 12080 | 12080 | 12080 | 0 |
| 237 | 20230905 | 152600 | 5711421540 | 12080 | 12080 | 12080 | 12080 | 0 |
| 238 | 20230905 | 152500 | 5711421540 | 12080 | 12080 | 12080 | 12080 | 0 |
| 239 | 20230905 | 152400 | 5711421540 | 12080 | 12080 | 12080 | 12080 | 0 |
| 240 | 20230905 | 152300 | 5711421540 | 12080 | 12080 | 12080 | 12080 | 0 |
| 241 | 20230905 | 152200 | 5711421540 | 12080 | 12080 | 12080 | 12080 | 0 |
| 242 | 20230905 | 152100 | 5711421540 | 12080 | 12080 | 12080 | 12080 | 0 |
| 243 | 20230905 | 152000 | 5711421540 | 12080 | 12080 | 12080 | 12080 | 0 |
| 244 | 20230905 | 151900 | 5711421540 | 12080 | 12080 | 12100 | 12050 | 3720 |
| 245 | 20230905 | 151800 | 5666539400 | 12100 | 12100 | 12120 | 12090 | 3341 |
| 246 | 20230905 | 151700 | 5626106860 | 12100 | 12100 | 12120 | 12100 | 2556 |
| 247 | 20230905 | 151600 | 5595167540 | 12100 | 12100 | 12120 | 12100 | 2931 |
| 248 | 20230905 | 151500 | 5559679380 | 12100 | 12140 | 12140 | 12090 | 3051 |
| 249 | 20230905 | 151400 | 5522748700 | 12140 | 12110 | 12140 | 12050 | 5675 |
| 250 | 20230905 | 151300 | 5453983390 | 12100 | 12090 | 12100 | 12050 | 5405 |
| 251 | 20230905 | 151200 | 5388650880 | 12090 | 12090 | 12090 | 12050 | 3288 |
| 252 | 20230905 | 151100 | 5349011590 | 12090 | 12120 | 12120 | 12090 | 981 |
| 253 | 20230905 | 151000 | 5337141510 | 12120 | 12100 | 12120 | 12090 | 7229 |
| 254 | 20230905 | 150900 | 5249679670 | 12100 | 12110 | 12120 | 12100 | 952 |
| 255 | 20230905 | 150800 | 5238149420 | 12110 | 12110 | 12110 | 12060 | 184 |
| 256 | 20230905 | 150700 | 5235926780 | 12050 | 12130 | 12150 | 12050 | 18085 |
| 257 | 20230905 | 150600 | 5017701970 | 12140 | 12160 | 12160 | 12140 | 1674 |
| 258 | 20230905 | 150500 | 4997362940 | 12170 | 12170 | 12180 | 12170 | 648 |
| 259 | 20230905 | 150400 | 4989476760 | 12170 | 12170 | 12170 | 12170 | 401 |
| 260 | 20230905 | 150300 | 4984596590 | 12170 | 12170 | 12170 | 12170 | 201 |
| 261 | 20230905 | 150200 | 4982150420 | 12170 | 12160 | 12170 | 12150 | 433 |
| 262 | 20230905 | 150100 | 4976885180 | 12160 | 12150 | 12170 | 12130 | 1296 |
| 263 | 20230905 | 150000 | 4961132500 | 12130 | 12130 | 12130 | 12130 | 379 |
| 264 | 20230905 | 145900 | 4956535230 | 12150 | 12120 | 12150 | 12110 | 474 |
| 265 | 20230905 | 145800 | 4950783580 | 12100 | 12120 | 12150 | 12100 | 2315 |
| 266 | 20230905 | 145700 | 4922734610 | 12120 | 12110 | 12150 | 12100 | 207 |
| 267 | 20230905 | 145600 | 4920225840 | 12150 | 12140 | 12160 | 12100 | 5160 |
| 268 | 20230905 | 145500 | 4857715380 | 12130 | 12160 | 12160 | 12130 | 24 |
| 269 | 20230905 | 145400 | 4857423780 | 12100 | 12190 | 12190 | 12100 | 10165 |
| 270 | 20230905 | 145300 | 4734226560 | 12190 | 12170 | 12190 | 12160 | 461 |
| 271 | 20230905 | 145200 | 4728618270 | 12190 | 12160 | 12200 | 12160 | 456 |
| 272 | 20230905 | 145100 | 4723058960 | 12190 | 12180 | 12190 | 12180 | 389 |
| 273 | 20230905 | 145000 | 4718320070 | 12140 | 12190 | 12190 | 12140 | 2096 |
| 274 | 20230905 | 144900 | 4692828800 | 12190 | 12190 | 12190 | 12190 | 68 |
| 275 | 20230905 | 144800 | 4691999880 | 12190 | 12190 | 12190 | 12190 | 90 |
| 276 | 20230905 | 144700 | 4690902780 | 12190 | 12180 | 12190 | 12180 | 121 |
| 277 | 20230905 | 144600 | 4689428290 | 12190 | 12190 | 12200 | 12190 | 212 |
| 278 | 20230905 | 144500 | 4686844000 | 12190 | 12190 | 12200 | 12190 | 159 |
| 279 | 20230905 | 144400 | 4684904520 | 12180 | 12170 | 12180 | 12150 | 1422 |
| 280 | 20230905 | 144300 | 4667618130 | 12150 | 12160 | 12160 | 12150 | 1960 |
| 281 | 20230905 | 144200 | 4643789130 | 12170 | 12160 | 12170 | 12160 | 320 |
| 282 | 20230905 | 144100 | 4639897920 | 12160 | 12150 | 12160 | 12140 | 404 |
| 283 | 20230905 | 144000 | 4634988320 | 12160 | 12160 | 12160 | 12150 | 915 |
| 284 | 20230905 | 143900 | 4623865920 | 12160 | 12170 | 12170 | 12150 | 772 |
| 285 | 20230905 | 143800 | 4614480770 | 12180 | 12190 | 12190 | 12180 | 151 |
| 286 | 20230905 | 143700 | 4612641090 | 12200 | 12190 | 12200 | 12190 | 75 |
| 287 | 20230905 | 143600 | 4611726610 | 12190 | 12200 | 12200 | 12190 | 105 |
| 288 | 20230905 | 143500 | 4610446650 | 12190 | 12200 | 12200 | 12190 | 939 |
| 289 | 20230905 | 143400 | 4598991850 | 12190 | 12200 | 12200 | 12190 | 89 |
| 290 | 20230905 | 143300 | 4597906440 | 12200 | 12190 | 12200 | 12190 | 366 |
| 291 | 20230905 | 143200 | 4593444890 | 12190 | 12190 | 12190 | 12150 | 1079 |
| 292 | 20230905 | 143100 | 4580292240 | 12190 | 12180 | 12190 | 12180 | 536 |
| 293 | 20230905 | 143000 | 4573762840 | 12180 | 12180 | 12180 | 12180 | 113 |
| 294 | 20230905 | 142900 | 4572386500 | 12190 | 12190 | 12190 | 12140 | 192 |
| 295 | 20230905 | 142800 | 4570051070 | 12150 | 12180 | 12190 | 12150 | 407 |
| 296 | 20230905 | 142700 | 4565096800 | 12150 | 12150 | 12160 | 12150 | 340 |
| 297 | 20230905 | 142600 | 4560965320 | 12100 | 12150 | 12150 | 12100 | 2061 |
| 298 | 20230905 | 142500 | 4536018030 | 12150 | 12120 | 12150 | 12100 | 2433 |
| 299 | 20230905 | 142400 | 4506498610 | 12120 | 12160 | 12160 | 12100 | 12226 |
| 300 | 20230905 | 142300 | 4358342450 | 12180 | 12190 | 12190 | 12160 | 3079 |
| 301 | 20230905 | 142200 | 4320846940 | 12200 | 12200 | 12200 | 12200 | 55 |
| 302 | 20230905 | 142100 | 4320175940 | 12200 | 12190 | 12200 | 12190 | 219 |
| 303 | 20230905 | 142000 | 4317504920 | 12200 | 12190 | 12200 | 12190 | 1290 |
| 304 | 20230905 | 141900 | 4301779750 | 12200 | 12190 | 12200 | 12190 | 242 |
| 305 | 20230905 | 141800 | 4298828800 | 12190 | 12190 | 12200 | 12190 | 366 |
| 306 | 20230905 | 141700 | 4294366120 | 12190 | 12250 | 12250 | 12190 | 929 |
| 307 | 20230905 | 141600 | 4283022530 | 12250 | 12210 | 12250 | 12210 | 671 |
| 308 | 20230905 | 141500 | 4274821210 | 12200 | 12220 | 12220 | 12200 | 365 |
| 309 | 20230905 | 141400 | 4270364570 | 12220 | 12220 | 12230 | 12210 | 532 |
| 310 | 20230905 | 141300 | 4263863210 | 12220 | 12220 | 12220 | 12220 | 204 |
| 311 | 20230905 | 141200 | 4261370330 | 12220 | 12220 | 12220 | 12220 | 4 |
| 312 | 20230905 | 141100 | 4261321450 | 12220 | 12230 | 12230 | 12190 | 45 |
| 313 | 20230905 | 141000 | 4260771430 | 12230 | 12230 | 12230 | 12230 | 1 |
| 314 | 20230905 | 140900 | 4260759200 | 12230 | 12200 | 12240 | 12180 | 5183 |
| 315 | 20230905 | 140800 | 4197623280 | 12200 | 12160 | 12200 | 12160 | 2379 |
| 316 | 20230905 | 140700 | 4168673650 | 12150 | 12180 | 12240 | 12140 | 2403 |
| 317 | 20230905 | 140600 | 4139442640 | 12240 | 12220 | 12250 | 12180 | 1615 |
| 318 | 20230905 | 140500 | 4119764970 | 12180 | 12200 | 12210 | 12180 | 4389 |
| 319 | 20230905 | 140400 | 4066262870 | 12200 | 12210 | 12210 | 12200 | 460 |
| 320 | 20230905 | 140300 | 4060650110 | 12200 | 12200 | 12210 | 12200 | 456 |
| 321 | 20230905 | 140200 | 4055086420 | 12200 | 12220 | 12220 | 12200 | 662 |
| 322 | 20230905 | 140100 | 4047004990 | 12220 | 12240 | 12240 | 12220 | 938 |
| 323 | 20230905 | 140000 | 4035540780 | 12240 | 12250 | 12260 | 12230 | 1222 |
| 324 | 20230905 | 135900 | 4020584170 | 12250 | 12260 | 12260 | 12250 | 390 |
| 325 | 20230905 | 135800 | 4015803770 | 12280 | 12280 | 12280 | 12280 | 0 |
| 326 | 20230905 | 135700 | 4015803770 | 12280 | 12280 | 12280 | 12280 | 0 |
| 327 | 20230905 | 135600 | 4015803770 | 12280 | 12280 | 12280 | 12280 | 13 |
| 328 | 20230905 | 135500 | 4015644130 | 12280 | 12260 | 12280 | 12260 | 380 |
| 329 | 20230905 | 135400 | 4010978930 | 12280 | 12270 | 12280 | 12270 | 20 |
| 330 | 20230905 | 135300 | 4010733360 | 12260 | 12280 | 12280 | 12260 | 1489 |
| 331 | 20230905 | 135200 | 3992466720 | 12280 | 12280 | 12280 | 12280 | 118 |
| 332 | 20230905 | 135100 | 3991017680 | 12280 | 12280 | 12280 | 12280 | 15 |
| 333 | 20230905 | 135000 | 3990833480 | 12280 | 12260 | 12290 | 12260 | 300 |
| 334 | 20230905 | 134900 | 3987149080 | 12260 | 12260 | 12260 | 12260 | 381 |
| 335 | 20230905 | 134800 | 3982478020 | 12260 | 12260 | 12260 | 12260 | 30 |
| 336 | 20230905 | 134700 | 3982110220 | 12260 | 12270 | 12270 | 12260 | 1174 |
| 337 | 20230905 | 134600 | 3967715340 | 12270 | 12260 | 12270 | 12260 | 422 |
| 338 | 20230905 | 134500 | 3962537480 | 12260 | 12260 | 12260 | 12260 | 0 |
| 339 | 20230905 | 134400 | 3962537480 | 12260 | 12280 | 12280 | 12260 | 1413 |
| 340 | 20230905 | 134300 | 3945187520 | 12280 | 12280 | 12280 | 12280 | 0 |
| 341 | 20230905 | 134200 | 3945187520 | 12280 | 12280 | 12290 | 12280 | 413 |
| 342 | 20230905 | 134100 | 3940114740 | 12280 | 12290 | 12290 | 12280 | 301 |
| 343 | 20230905 | 134000 | 3936417250 | 12290 | 12290 | 12290 | 12290 | 1509 |
| 344 | 20230905 | 133900 | 3917871640 | 12290 | 12280 | 12290 | 12280 | 513 |
| 345 | 20230905 | 133800 | 3911567320 | 12280 | 12280 | 12280 | 12280 | 1 |
| 346 | 20230905 | 133700 | 3911555040 | 12280 | 12290 | 12290 | 12280 | 2240 |
| 347 | 20230905 | 133600 | 3884029170 | 12290 | 12300 | 12300 | 12290 | 255 |
| 348 | 20230905 | 133500 | 3880895210 | 12300 | 12290 | 12300 | 12290 | 412 |
| 349 | 20230905 | 133400 | 3875829550 | 12280 | 12260 | 12290 | 12260 | 1122 |
| 350 | 20230905 | 133300 | 3862051910 | 12260 | 12260 | 12260 | 12260 | 561 |
| 351 | 20230905 | 133200 | 3855174050 | 12250 | 12240 | 12250 | 12240 | 142 |
| 352 | 20230905 | 133100 | 3853435480 | 12240 | 12230 | 12240 | 12230 | 443 |
| 353 | 20230905 | 133000 | 3848016660 | 12230 | 12220 | 12230 | 12180 | 909 |
| 354 | 20230905 | 132900 | 3836921780 | 12220 | 12220 | 12230 | 12220 | 290 |
| 355 | 20230905 | 132800 | 3833377580 | 12210 | 12210 | 12210 | 12210 | 133 |
| 356 | 20230905 | 132700 | 3831753650 | 12200 | 12210 | 12210 | 12200 | 185 |
| 357 | 20230905 | 132600 | 3829495850 | 12210 | 12210 | 12210 | 12180 | 126 |
| 358 | 20230905 | 132500 | 3827957450 | 12180 | 12130 | 12180 | 12130 | 447 |
| 359 | 20230905 | 132400 | 3822524700 | 12110 | 12180 | 12210 | 12110 | 4395 |
| 360 | 20230905 | 132300 | 3769171940 | 12180 | 12210 | 12210 | 12180 | 1078 |
| 361 | 20230905 | 132200 | 3756034400 | 12200 | 12200 | 12200 | 12200 | 138 |
| 362 | 20230905 | 132100 | 3754350800 | 12200 | 12200 | 12200 | 12200 | 419 |
| 363 | 20230905 | 132000 | 3749239000 | 12200 | 12200 | 12200 | 12200 | 0 |
| 364 | 20230905 | 131900 | 3749239000 | 12200 | 12240 | 12240 | 12200 | 1312 |
| 365 | 20230905 | 131800 | 3733198280 | 12250 | 12260 | 12260 | 12250 | 203 |
| 366 | 20230905 | 131700 | 3730711510 | 12260 | 12240 | 12260 | 12240 | 43 |
| 367 | 20230905 | 131600 | 3730184350 | 12250 | 12240 | 12250 | 12240 | 283 |
| 368 | 20230905 | 131500 | 3726718340 | 12240 | 12210 | 12240 | 12180 | 1230 |
| 369 | 20230905 | 131400 | 3711718120 | 12230 | 12230 | 12230 | 12230 | 1 |
| 370 | 20230905 | 131300 | 3711705890 | 12200 | 12230 | 12230 | 12200 | 147 |
| 371 | 20230905 | 131200 | 3709908110 | 12230 | 12230 | 12230 | 12230 | 135 |
| 372 | 20230905 | 131100 | 3708257060 | 12230 | 12230 | 12230 | 12230 | 215 |
| 373 | 20230905 | 131000 | 3705627610 | 12220 | 12190 | 12220 | 12190 | 894 |
| 374 | 20230905 | 130900 | 3694715710 | 12190 | 12180 | 12190 | 12180 | 180 |
| 375 | 20230905 | 130800 | 3692521520 | 12170 | 12200 | 12200 | 12170 | 1022 |
| 376 | 20230905 | 130700 | 3680079130 | 12200 | 12220 | 12220 | 12200 | 1319 |
| 377 | 20230905 | 130600 | 3663975650 | 12220 | 12220 | 12220 | 12210 | 86 |
| 378 | 20230905 | 130500 | 3662924780 | 12220 | 12210 | 12220 | 12210 | 36 |
| 379 | 20230905 | 130400 | 3662484920 | 12210 | 12200 | 12210 | 12200 | 243 |
| 380 | 20230905 | 130300 | 3659517930 | 12200 | 12190 | 12200 | 12190 | 295 |
| 381 | 20230905 | 130200 | 3655919350 | 12190 | 12170 | 12190 | 12160 | 260 |
| 382 | 20230905 | 130100 | 3652755510 | 12160 | 12190 | 12190 | 12160 | 265 |
| 383 | 20230905 | 130000 | 3649527430 | 12190 | 12190 | 12200 | 12160 | 153 |
| 384 | 20230905 | 125900 | 3647662340 | 12190 | 12190 | 12190 | 12140 | 331 |
| 385 | 20230905 | 125800 | 3643636600 | 12190 | 12140 | 12190 | 12110 | 658 |
| 386 | 20230905 | 125700 | 3635641210 | 12120 | 12120 | 12170 | 12060 | 1826 |
| 387 | 20230905 | 125600 | 3613516460 | 12100 | 12150 | 12200 | 12050 | 15420 |
| 388 | 20230905 | 125500 | 3426830110 | 12240 | 12240 | 12240 | 12130 | 5022 |
| 389 | 20230905 | 125400 | 3365700300 | 12220 | 12240 | 12240 | 12220 | 1417 |
| 390 | 20230905 | 125300 | 3348370810 | 12260 | 12240 | 12260 | 12240 | 119 |
| 391 | 20230905 | 125200 | 3346913850 | 12260 | 12270 | 12270 | 12240 | 171 |
| 392 | 20230905 | 125100 | 3344818690 | 12270 | 12270 | 12270 | 12270 | 0 |
| 393 | 20230905 | 125000 | 3344818690 | 12270 | 12270 | 12280 | 12270 | 134 |
| 394 | 20230905 | 124900 | 3343173780 | 12230 | 12250 | 12290 | 12130 | 17771 |
| 395 | 20230905 | 124800 | 3126678890 | 12240 | 12240 | 12240 | 12240 | 0 |
| 396 | 20230905 | 124700 | 3126678890 | 12240 | 12260 | 12260 | 12240 | 151 |
| 397 | 20230905 | 124600 | 3124828650 | 12280 | 12270 | 12280 | 12270 | 62 |
| 398 | 20230905 | 124500 | 3124067470 | 12280 | 12250 | 12280 | 12220 | 3399 |
| 399 | 20230905 | 124400 | 3082446850 | 12250 | 12280 | 12280 | 12250 | 301 |
| 400 | 20230905 | 124300 | 3078758850 | 12280 | 12320 | 12320 | 12280 | 184 |
| 401 | 20230905 | 124200 | 3076497150 | 12330 | 12330 | 12330 | 12330 | 15 |
| 402 | 20230905 | 124100 | 3076312200 | 12350 | 12350 | 12350 | 12350 | 81 |
| 403 | 20230905 | 124000 | 3075311850 | 12340 | 12280 | 12340 | 12280 | 2046 |
| 404 | 20230905 | 123900 | 3050170370 | 12280 | 12270 | 12280 | 12270 | 167 |
| 405 | 20230905 | 123800 | 3048120470 | 12280 | 12280 | 12280 | 12270 | 425 |
| 406 | 20230905 | 123700 | 3042901630 | 12290 | 12270 | 12290 | 12270 | 582 |
| 407 | 20230905 | 123600 | 3035754030 | 12290 | 12270 | 12290 | 12270 | 1482 |
| 408 | 20230905 | 123500 | 3017553500 | 12270 | 12230 | 12270 | 12230 | 167 |
| 409 | 20230905 | 123400 | 3015508410 | 12230 | 12260 | 12260 | 12230 | 10100 |
| 410 | 20230905 | 123300 | 2891965780 | 12260 | 12270 | 12280 | 12260 | 1176 |
| 411 | 20230905 | 123200 | 2877546120 | 12270 | 12280 | 12280 | 12260 | 1661 |
| 412 | 20230905 | 123100 | 2857178920 | 12270 | 12270 | 12290 | 12270 | 36 |
| 413 | 20230905 | 123000 | 2856736970 | 12280 | 12280 | 12280 | 12280 | 287 |
| 414 | 20230905 | 122900 | 2853212610 | 12250 | 12280 | 12290 | 12250 | 2433 |
| 415 | 20230905 | 122800 | 2823384580 | 12280 | 12280 | 12280 | 12280 | 0 |
| 416 | 20230905 | 122700 | 2823384580 | 12280 | 12290 | 12290 | 12280 | 822 |
| 417 | 20230905 | 122600 | 2813290030 | 12290 | 12290 | 12290 | 12290 | 201 |
| 418 | 20230905 | 122500 | 2810819740 | 12290 | 12290 | 12290 | 12290 | 876 |
| 419 | 20230905 | 122400 | 2800053700 | 12310 | 12310 | 12310 | 12310 | 0 |
| 420 | 20230905 | 122300 | 2800053700 | 12310 | 12300 | 12310 | 12300 | 1910 |
| 421 | 20230905 | 122200 | 2776558920 | 12300 | 12290 | 12300 | 12290 | 173 |
| 422 | 20230905 | 122100 | 2774432740 | 12290 | 12300 | 12300 | 12290 | 288 |
| 423 | 20230905 | 122000 | 2770891620 | 12300 | 12290 | 12300 | 12290 | 569 |
| 424 | 20230905 | 121900 | 2763895850 | 12290 | 12300 | 12300 | 12290 | 223 |
| 425 | 20230905 | 121800 | 2761154380 | 12300 | 12300 | 12300 | 12290 | 957 |
| 426 | 20230905 | 121700 | 2749388280 | 12320 | 12300 | 12320 | 12300 | 2356 |
| 427 | 20230905 | 121600 | 2720409440 | 12300 | 12300 | 12300 | 12300 | 3297 |
| 428 | 20230905 | 121500 | 2679856340 | 12290 | 12300 | 12300 | 12290 | 63 |
| 429 | 20230905 | 121400 | 2679081470 | 12300 | 12290 | 12300 | 12280 | 3932 |
| 430 | 20230905 | 121300 | 2630758170 | 12290 | 12290 | 12290 | 12290 | 278 |
| 431 | 20230905 | 121200 | 2627341550 | 12340 | 12340 | 12340 | 12340 | 1 |
| 432 | 20230905 | 121100 | 2627329210 | 12340 | 12310 | 12340 | 12280 | 1137 |
| 433 | 20230905 | 121000 | 2613354510 | 12340 | 12290 | 12340 | 12290 | 2031 |
| 434 | 20230905 | 120900 | 2588377820 | 12290 | 12300 | 12300 | 12290 | 2144 |
| 435 | 20230905 | 120800 | 2562017350 | 12310 | 12320 | 12320 | 12310 | 344 |
| 436 | 20230905 | 120700 | 2557782410 | 12320 | 12320 | 12320 | 12320 | 0 |
| 437 | 20230905 | 120600 | 2557782410 | 12320 | 12310 | 12330 | 12310 | 636 |
| 438 | 20230905 | 120500 | 2549946940 | 12320 | 12380 | 12380 | 12320 | 8479 |
| 439 | 20230905 | 120400 | 2445363290 | 12380 | 12380 | 12380 | 12380 | 9 |
| 440 | 20230905 | 120300 | 2445251870 | 12380 | 12390 | 12390 | 12380 | 1005 |
| 441 | 20230905 | 120200 | 2432809760 | 12400 | 12410 | 12410 | 12390 | 13 |
| 442 | 20230905 | 120100 | 2432648660 | 12410 | 12410 | 12410 | 12410 | 0 |
| 443 | 20230905 | 120000 | 2432648660 | 12410 | 12390 | 12410 | 12390 | 8 |
| 444 | 20230905 | 115900 | 2432549400 | 12390 | 12390 | 12390 | 12390 | 106 |
| 445 | 20230905 | 115800 | 2431236060 | 12390 | 12390 | 12390 | 12390 | 0 |
| 446 | 20230905 | 115700 | 2431236060 | 12390 | 12390 | 12390 | 12390 | 18 |
| 447 | 20230905 | 115600 | 2431013040 | 12400 | 12390 | 12400 | 12390 | 403 |
| 448 | 20230905 | 115500 | 2426019840 | 12410 | 12410 | 12410 | 12410 | 3 |
| 449 | 20230905 | 115400 | 2425982610 | 12390 | 12380 | 12390 | 12380 | 1690 |
| 450 | 20230905 | 115300 | 2405053590 | 12380 | 12380 | 12380 | 12380 | 15 |
| 451 | 20230905 | 115200 | 2404867890 | 12380 | 12380 | 12380 | 12380 | 0 |
| 452 | 20230905 | 115100 | 2404867890 | 12380 | 12380 | 12380 | 12380 | 49 |
| 453 | 20230905 | 115000 | 2404261270 | 12380 | 12380 | 12380 | 12380 | 18 |
| 454 | 20230905 | 114900 | 2404038430 | 12380 | 12380 | 12380 | 12380 | 6 |
| 455 | 20230905 | 114800 | 2403964150 | 12370 | 12390 | 12390 | 12370 | 696 |
| 456 | 20230905 | 114700 | 2395343870 | 12390 | 12420 | 12420 | 12390 | 723 |
| 457 | 20230905 | 114600 | 2386385090 | 12420 | 12380 | 12420 | 12370 | 1155 |
| 458 | 20230905 | 114500 | 2372075950 | 12380 | 12380 | 12390 | 12380 | 390 |
| 459 | 20230905 | 114400 | 2367246020 | 12380 | 12400 | 12400 | 12380 | 532 |
| 460 | 20230905 | 114300 | 2360654110 | 12420 | 12420 | 12420 | 12420 | 1 |
| 461 | 20230905 | 114200 | 2360641690 | 12390 | 12390 | 12390 | 12390 | 1 |
| 462 | 20230905 | 114100 | 2360629300 | 12420 | 12420 | 12420 | 12420 | 110 |
| 463 | 20230905 | 114000 | 2359263100 | 12420 | 12420 | 12420 | 12420 | 14 |
| 464 | 20230905 | 113900 | 2359089220 | 12410 | 12400 | 12410 | 12400 | 208 |
| 465 | 20230905 | 113800 | 2356509990 | 12400 | 12400 | 12400 | 12400 | 15 |
| 466 | 20230905 | 113700 | 2356323990 | 12440 | 12440 | 12440 | 12440 | 0 |
| 467 | 20230905 | 113600 | 2356323990 | 12440 | 12440 | 12440 | 12440 | 0 |
| 468 | 20230905 | 113500 | 2356323990 | 12440 | 12440 | 12440 | 12440 | 4 |
| 469 | 20230905 | 113400 | 2356274230 | 12460 | 12460 | 12460 | 12460 | 0 |
| 470 | 20230905 | 113300 | 2356274230 | 12460 | 12410 | 12460 | 12350 | 2002 |
| 471 | 20230905 | 113200 | 2331491860 | 12470 | 12460 | 12470 | 12420 | 305 |
| 472 | 20230905 | 113100 | 2327701130 | 12470 | 12470 | 12470 | 12470 | 0 |
| 473 | 20230905 | 113000 | 2327701130 | 12470 | 12470 | 12470 | 12470 | 160 |
| 474 | 20230905 | 112900 | 2325705930 | 12470 | 12470 | 12470 | 12470 | 4 |
| 475 | 20230905 | 112800 | 2325656050 | 12460 | 12460 | 12460 | 12460 | 0 |
| 476 | 20230905 | 112700 | 2325656050 | 12460 | 12460 | 12460 | 12460 | 4 |
| 477 | 20230905 | 112600 | 2325606210 | 12450 | 12470 | 12470 | 12450 | 158 |
| 478 | 20230905 | 112500 | 2323636110 | 12460 | 12460 | 12460 | 12460 | 397 |
| 479 | 20230905 | 112400 | 2318689490 | 12460 | 12420 | 12470 | 12420 | 939 |
| 480 | 20230905 | 112300 | 2306988380 | 12420 | 12420 | 12420 | 12420 | 22 |
| 481 | 20230905 | 112200 | 2306715140 | 12460 | 12460 | 12460 | 12460 | 32 |
| 482 | 20230905 | 112100 | 2306316420 | 12460 | 12450 | 12460 | 12450 | 65 |
| 483 | 20230905 | 112000 | 2305507100 | 12420 | 12420 | 12420 | 12410 | 193 |
| 484 | 20230905 | 111900 | 2303111360 | 12490 | 12490 | 12490 | 12490 | 718 |
| 485 | 20230905 | 111800 | 2294143540 | 12490 | 12470 | 12490 | 12390 | 641 |
| 486 | 20230905 | 111700 | 2286168920 | 12480 | 12480 | 12480 | 12480 | 0 |
| 487 | 20230905 | 111600 | 2286168920 | 12480 | 12480 | 12480 | 12480 | 0 |
| 488 | 20230905 | 111500 | 2286168920 | 12480 | 12450 | 12480 | 12440 | 2131 |
| 489 | 20230905 | 111400 | 2259652550 | 12450 | 12450 | 12450 | 12450 | 230 |
| 490 | 20230905 | 111300 | 2256789050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 491 | 20230905 | 111200 | 2256789050 | 12450 | 12470 | 12480 | 12450 | 1330 |
| 492 | 20230905 | 111100 | 2240202960 | 12470 | 12450 | 12470 | 12450 | 976 |
| 493 | 20230905 | 111000 | 2228040390 | 12450 | 12430 | 12450 | 12430 | 699 |
| 494 | 20230905 | 110900 | 2219346900 | 12430 | 12440 | 12440 | 12430 | 117 |
| 495 | 20230905 | 110800 | 2217892400 | 12440 | 12450 | 12450 | 12430 | 116 |
| 496 | 20230905 | 110700 | 2216448370 | 12450 | 12450 | 12450 | 12450 | 2 |
| 497 | 20230905 | 110600 | 2216423470 | 12450 | 12450 | 12450 | 12450 | 1 |
| 498 | 20230905 | 110500 | 2216411020 | 12450 | 12450 | 12450 | 12420 | 181 |
| 499 | 20230905 | 110400 | 2214162370 | 12450 | 12440 | 12450 | 12440 | 351 |
| 500 | 20230905 | 110300 | 2209795920 | 12440 | 12450 | 12450 | 12440 | 1830 |
| 501 | 20230905 | 110200 | 2187018340 | 12450 | 12450 | 12450 | 12450 | 5 |
| 502 | 20230905 | 110100 | 2186956090 | 12450 | 12410 | 12450 | 12410 | 110 |
| 503 | 20230905 | 110000 | 2185590910 | 12400 | 12440 | 12450 | 12400 | 2055 |
| 504 | 20230905 | 105900 | 2160108690 | 12440 | 12450 | 12450 | 12400 | 163 |
| 505 | 20230905 | 105800 | 2158086920 | 12400 | 12410 | 12450 | 12400 | 55 |
| 506 | 20230905 | 105700 | 2157404490 | 12460 | 12410 | 12460 | 12400 | 249 |
| 507 | 20230905 | 105600 | 2154311900 | 12410 | 12430 | 12460 | 12390 | 1520 |
| 508 | 20230905 | 105500 | 2135432720 | 12430 | 12490 | 12490 | 12430 | 501 |
| 509 | 20230905 | 105400 | 2129190360 | 12430 | 12450 | 12500 | 12430 | 316 |
| 510 | 20230905 | 105300 | 2125252950 | 12450 | 12380 | 12450 | 12370 | 3797 |
| 511 | 20230905 | 105200 | 2078131070 | 12380 | 12380 | 12390 | 12360 | 218 |
| 512 | 20230905 | 105100 | 2075432220 | 12380 | 12350 | 12390 | 12350 | 117 |
| 513 | 20230905 | 105000 | 2073986870 | 12350 | 12350 | 12390 | 12350 | 175 |
| 514 | 20230905 | 104900 | 2071825500 | 12380 | 12370 | 12390 | 12340 | 1755 |
| 515 | 20230905 | 104800 | 2050146370 | 12370 | 12380 | 12380 | 12340 | 2128 |
| 516 | 20230905 | 104700 | 2023856000 | 12340 | 12400 | 12400 | 12340 | 124 |
| 517 | 20230905 | 104600 | 2022324870 | 12400 | 12400 | 12400 | 12360 | 13 |
| 518 | 20230905 | 104500 | 2022163790 | 12340 | 12400 | 12410 | 12330 | 1021 |
| 519 | 20230905 | 104400 | 2009544420 | 12400 | 12410 | 12410 | 12400 | 29 |
| 520 | 20230905 | 104300 | 2009184800 | 12390 | 12410 | 12420 | 12380 | 531 |
| 521 | 20230905 | 104200 | 2002590120 | 12410 | 12370 | 12410 | 12370 | 120 |
| 522 | 20230905 | 104100 | 2001103560 | 12370 | 12360 | 12380 | 12360 | 16 |
| 523 | 20230905 | 104000 | 2000905650 | 12380 | 12400 | 12400 | 12360 | 180 |
| 524 | 20230905 | 103900 | 1998679770 | 12400 | 12330 | 12410 | 12330 | 2012 |
| 525 | 20230905 | 103800 | 1973764310 | 12350 | 12340 | 12350 | 12330 | 612 |
| 526 | 20230905 | 103700 | 1966212250 | 12340 | 12350 | 12350 | 12330 | 114 |
| 527 | 20230905 | 103600 | 1964805400 | 12330 | 12340 | 12350 | 12330 | 1390 |
| 528 | 20230905 | 103500 | 1947656220 | 12330 | 12340 | 12340 | 12330 | 1405 |
| 529 | 20230905 | 103400 | 1930332050 | 12340 | 12360 | 12360 | 12330 | 165 |
| 530 | 20230905 | 103300 | 1928297390 | 12340 | 12340 | 12360 | 12330 | 688 |
| 531 | 20230905 | 103200 | 1919802280 | 12340 | 12300 | 12340 | 12300 | 886 |
| 532 | 20230905 | 103100 | 1908876320 | 12320 | 12320 | 12320 | 12300 | 19 |
| 533 | 20230905 | 103000 | 1908642280 | 12330 | 12330 | 12330 | 12300 | 8 |
| 534 | 20230905 | 102900 | 1908543790 | 12300 | 12340 | 12340 | 12280 | 1797 |
| 535 | 20230905 | 102800 | 1886397940 | 12340 | 12300 | 12350 | 12300 | 1964 |
| 536 | 20230905 | 102700 | 1862224300 | 12280 | 12260 | 12300 | 12260 | 160 |
| 537 | 20230905 | 102600 | 1860259280 | 12260 | 12280 | 12290 | 12260 | 182 |
| 538 | 20230905 | 102500 | 1858025350 | 12280 | 12270 | 12280 | 12260 | 156 |
| 539 | 20230905 | 102400 | 1856111120 | 12270 | 12300 | 12300 | 12260 | 1819 |
| 540 | 20230905 | 102300 | 1833767690 | 12310 | 12280 | 12310 | 12280 | 418 |
| 541 | 20230905 | 102200 | 1828625890 | 12280 | 12280 | 12310 | 12270 | 1266 |
| 542 | 20230905 | 102100 | 1813078550 | 12270 | 12370 | 12370 | 12260 | 394 |
| 543 | 20230905 | 102000 | 1808239500 | 12410 | 12190 | 12410 | 12130 | 5963 |
| 544 | 20230905 | 101900 | 1734739940 | 12200 | 12190 | 12210 | 12140 | 8901 |
| 545 | 20230905 | 101800 | 1626334130 | 12200 | 12240 | 12240 | 12200 | 11920 |
| 546 | 20230905 | 101700 | 1480761030 | 12230 | 12280 | 12290 | 12230 | 8182 |
| 547 | 20230905 | 101600 | 1380475320 | 12290 | 12290 | 12300 | 12290 | 657 |
| 548 | 20230905 | 101500 | 1372398120 | 12290 | 12290 | 12290 | 12290 | 338 |
| 549 | 20230905 | 101400 | 1368244100 | 12290 | 12310 | 12320 | 12290 | 1555 |
| 550 | 20230905 | 101300 | 1349114650 | 12320 | 12320 | 12320 | 12310 | 5 |
| 551 | 20230905 | 101200 | 1349053080 | 12310 | 12300 | 12310 | 12300 | 145 |
| 552 | 20230905 | 101100 | 1347268160 | 12300 | 12300 | 12300 | 12300 | 142 |
| 553 | 20230905 | 101000 | 1345521560 | 12290 | 12340 | 12350 | 12290 | 449 |
| 554 | 20230905 | 100900 | 1339990450 | 12380 | 12300 | 12380 | 12280 | 1135 |
| 555 | 20230905 | 100800 | 1325985430 | 12300 | 12290 | 12300 | 12280 | 817 |
| 556 | 20230905 | 100700 | 1315948820 | 12340 | 12300 | 12340 | 12290 | 1233 |
| 557 | 20230905 | 100600 | 1300777210 | 12300 | 12300 | 12300 | 12290 | 680 |
| 558 | 20230905 | 100500 | 1292419490 | 12290 | 12290 | 12300 | 12290 | 297 |
| 559 | 20230905 | 100400 | 1288769350 | 12300 | 12290 | 12300 | 12280 | 2690 |
| 560 | 20230905 | 100300 | 1255708160 | 12290 | 12290 | 12290 | 12290 | 65 |
| 561 | 20230905 | 100200 | 1254909310 | 12290 | 12290 | 12300 | 12290 | 1388 |
| 562 | 20230905 | 100100 | 1237849710 | 12290 | 12310 | 12310 | 12290 | 1730 |
| 563 | 20230905 | 100000 | 1216570330 | 12310 | 12320 | 12320 | 12300 | 1907 |
| 564 | 20230905 | 095900 | 1193109800 | 12320 | 12330 | 12330 | 12300 | 3354 |
| 565 | 20230905 | 095800 | 1151817100 | 12320 | 12330 | 12340 | 12320 | 113 |
| 566 | 20230905 | 095700 | 1150424010 | 12360 | 12310 | 12360 | 12310 | 789 |
| 567 | 20230905 | 095600 | 1140701890 | 12320 | 12360 | 12360 | 12310 | 1010 |
| 568 | 20230905 | 095500 | 1128263480 | 12320 | 12350 | 12350 | 12310 | 915 |
| 569 | 20230905 | 095400 | 1116987900 | 12340 | 12310 | 12350 | 12310 | 1069 |
| 570 | 20230905 | 095300 | 1103814610 | 12310 | 12330 | 12330 | 12310 | 472 |
| 571 | 20230905 | 095200 | 1098001270 | 12320 | 12380 | 12380 | 12320 | 93 |
| 572 | 20230905 | 095100 | 1096854480 | 12300 | 12360 | 12370 | 12300 | 2414 |
| 573 | 20230905 | 095000 | 1067088620 | 12360 | 12330 | 12380 | 12330 | 2381 |
| 574 | 20230905 | 094900 | 1037641270 | 12370 | 12330 | 12370 | 12310 | 300 |
| 575 | 20230905 | 094800 | 1033936450 | 12300 | 12360 | 12360 | 12300 | 3005 |
| 576 | 20230905 | 094700 | 996944780 | 12360 | 12340 | 12360 | 12340 | 172 |
| 577 | 20230905 | 094600 | 994819360 | 12380 | 12360 | 12380 | 12300 | 4481 |
| 578 | 20230905 | 094500 | 939655470 | 12360 | 12370 | 12400 | 12330 | 466 |
| 579 | 20230905 | 094400 | 933907400 | 12360 | 12350 | 12370 | 12310 | 940 |
| 580 | 20230905 | 094300 | 922299660 | 12350 | 12350 | 12350 | 12300 | 7356 |
| 581 | 20230905 | 094200 | 831674690 | 12350 | 12420 | 12440 | 12350 | 2160 |
| 582 | 20230905 | 094100 | 804988970 | 12360 | 12380 | 12410 | 12360 | 857 |
| 583 | 20230905 | 094000 | 794385640 | 12380 | 12480 | 12480 | 12380 | 8873 |
| 584 | 20230905 | 093900 | 684286580 | 12480 | 12510 | 12510 | 12480 | 925 |
| 585 | 20230905 | 093800 | 672733750 | 12510 | 12490 | 12510 | 12490 | 675 |
| 586 | 20230905 | 093700 | 664301410 | 12490 | 12520 | 12520 | 12490 | 176 |
| 587 | 20230905 | 093600 | 662097920 | 12520 | 12500 | 12530 | 12500 | 26 |
| 588 | 20230905 | 093500 | 661772400 | 12520 | 12480 | 12520 | 12480 | 247 |
| 589 | 20230905 | 093400 | 658681260 | 12490 | 12490 | 12490 | 12430 | 3484 |
| 590 | 20230905 | 093300 | 615208800 | 12500 | 12530 | 12540 | 12500 | 983 |
| 591 | 20230905 | 093200 | 602905200 | 12520 | 12510 | 12520 | 12500 | 2028 |
| 592 | 20230905 | 093100 | 577534100 | 12510 | 12500 | 12510 | 12500 | 1164 |
| 593 | 20230905 | 093000 | 562982790 | 12500 | 12500 | 12510 | 12490 | 1014 |
| 594 | 20230905 | 092900 | 550307490 | 12530 | 12510 | 12530 | 12490 | 1684 |
| 595 | 20230905 | 092800 | 529231430 | 12530 | 12550 | 12550 | 12500 | 7263 |
| 596 | 20230905 | 092700 | 438399630 | 12550 | 12560 | 12560 | 12520 | 632 |
| 597 | 20230905 | 092600 | 430479470 | 12550 | 12540 | 12560 | 12530 | 3567 |
| 598 | 20230905 | 092500 | 385713820 | 12550 | 12530 | 12550 | 12510 | 4957 |
| 599 | 20230905 | 092400 | 323655300 | 12540 | 12570 | 12570 | 12530 | 2180 |
| 600 | 20230905 | 092300 | 296299290 | 12560 | 12590 | 12600 | 12560 | 1460 |
| 601 | 20230905 | 092200 | 277936900 | 12580 | 12580 | 12580 | 12550 | 1593 |
| 602 | 20230905 | 092100 | 257913350 | 12580 | 12560 | 12580 | 12560 | 656 |
| 603 | 20230905 | 092000 | 249670070 | 12560 | 12560 | 12560 | 12530 | 3027 |
| 604 | 20230905 | 091900 | 211686690 | 12570 | 12580 | 12580 | 12560 | 401 |
| 605 | 20230905 | 091800 | 206646120 | 12570 | 12590 | 12600 | 12570 | 1906 |
| 606 | 20230905 | 091700 | 182650490 | 12590 | 12590 | 12600 | 12570 | 2767 |
| 607 | 20230905 | 091600 | 147811550 | 12590 | 12600 | 12620 | 12590 | 2093 |
| 608 | 20230905 | 091500 | 121439860 | 12600 | 12620 | 12620 | 12600 | 1017 |
| 609 | 20230905 | 091400 | 108620800 | 12620 | 12630 | 12640 | 12620 | 214 |
| 610 | 20230905 | 091300 | 105917970 | 12640 | 12650 | 12660 | 12640 | 281 |
| 611 | 20230905 | 091200 | 102362180 | 12670 | 12640 | 12670 | 12640 | 352 |
| 612 | 20230905 | 091100 | 97904390 | 12630 | 12660 | 12660 | 12630 | 76 |
| 613 | 20230905 | 091000 | 96942310 | 12660 | 12660 | 12670 | 12630 | 374 |
| 614 | 20230905 | 090900 | 92208240 | 12630 | 12630 | 12640 | 12610 | 490 |
| 615 | 20230905 | 090800 | 86025930 | 12620 | 12610 | 12670 | 12610 | 550 |
| 616 | 20230905 | 090700 | 79075960 | 12620 | 12620 | 12620 | 12610 | 668 |
| 617 | 20230905 | 090600 | 70650510 | 12620 | 12650 | 12660 | 12620 | 60 |
| 618 | 20230905 | 090500 | 69892730 | 12630 | 12650 | 12650 | 12620 | 481 |
| 619 | 20230905 | 090400 | 63821060 | 12650 | 12710 | 12710 | 12650 | 255 |
| 620 | 20230905 | 090300 | 60585650 | 12710 | 12670 | 12710 | 12610 | 451 |
| 621 | 20230905 | 090200 | 54879400 | 12670 | 12620 | 12670 | 12580 | 968 |
| 622 | 20230905 | 090100 | 42679340 | 12630 | 12680 | 12680 | 12620 | 2659 |
| 623 | 20230905 | 090000 | 9048770 | 12720 | 12670 | 12720 | 12670 | 684 |