31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 192100 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 3142 |
| 3 | 20230905 | 192000 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 4 | 20230905 | 191900 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 5 | 20230905 | 191800 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 6 | 20230905 | 191700 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 7 | 20230905 | 191600 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 8 | 20230905 | 191500 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 9 | 20230905 | 191400 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 10 | 20230905 | 191300 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 11 | 20230905 | 191200 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 12 | 20230905 | 191100 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 13 | 20230905 | 191000 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 14 | 20230905 | 190900 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 15 | 20230905 | 190800 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 16 | 20230905 | 190700 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 17 | 20230905 | 190600 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 18 | 20230905 | 190500 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 19 | 20230905 | 190400 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 20 | 20230905 | 190300 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 21 | 20230905 | 190200 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 22 | 20230905 | 190100 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 23 | 20230905 | 190000 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 24 | 20230905 | 185900 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 25 | 20230905 | 185800 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 26 | 20230905 | 185700 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 27 | 20230905 | 185600 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 28 | 20230905 | 185500 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 29 | 20230905 | 185400 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 30 | 20230905 | 185300 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 31 | 20230905 | 185200 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 32 | 20230905 | 185100 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 3142 |
| 33 | 20230905 | 185000 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 34 | 20230905 | 184900 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 35 | 20230905 | 184800 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 36 | 20230905 | 184700 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 37 | 20230905 | 184600 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 38 | 20230905 | 184500 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 39 | 20230905 | 184400 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 40 | 20230905 | 184300 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 41 | 20230905 | 184200 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 42 | 20230905 | 184100 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 43 | 20230905 | 184000 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 44 | 20230905 | 183900 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 45 | 20230905 | 183800 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 46 | 20230905 | 183700 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 47 | 20230905 | 183600 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 48 | 20230905 | 183500 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 49 | 20230905 | 183400 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 50 | 20230905 | 183300 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 51 | 20230905 | 183200 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 52 | 20230905 | 183100 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 53 | 20230905 | 183000 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 54 | 20230905 | 182900 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 55 | 20230905 | 182800 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 56 | 20230905 | 182700 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 57 | 20230905 | 182600 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 58 | 20230905 | 182500 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 59 | 20230905 | 182400 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 60 | 20230905 | 182300 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 61 | 20230905 | 182200 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 62 | 20230905 | 182100 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 3142 |
| 63 | 20230905 | 182000 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 64 | 20230905 | 181900 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 65 | 20230905 | 181800 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 66 | 20230905 | 181700 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 67 | 20230905 | 181600 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 68 | 20230905 | 181500 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 69 | 20230905 | 181400 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 70 | 20230905 | 181300 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 71 | 20230905 | 181200 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 72 | 20230905 | 181100 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 73 | 20230905 | 181000 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 74 | 20230905 | 180900 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 75 | 20230905 | 180800 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 76 | 20230905 | 180700 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 77 | 20230905 | 180600 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 78 | 20230905 | 180500 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 79 | 20230905 | 180400 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 80 | 20230905 | 180300 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 81 | 20230905 | 180200 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 82 | 20230905 | 180100 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 83 | 20230905 | 180000 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 84 | 20230905 | 175900 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 85 | 20230905 | 175800 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 86 | 20230905 | 175700 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 87 | 20230905 | 175600 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 88 | 20230905 | 175500 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 89 | 20230905 | 175400 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 90 | 20230905 | 175300 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 91 | 20230905 | 175200 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 92 | 20230905 | 175100 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 3142 |
| 93 | 20230905 | 175000 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 94 | 20230905 | 174900 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 95 | 20230905 | 174800 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 96 | 20230905 | 174700 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 97 | 20230905 | 174600 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 98 | 20230905 | 174500 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 99 | 20230905 | 174400 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 100 | 20230905 | 174300 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 101 | 20230905 | 174200 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 102 | 20230905 | 174100 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 103 | 20230905 | 174000 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 104 | 20230905 | 173900 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 105 | 20230905 | 173800 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 106 | 20230905 | 173700 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 107 | 20230905 | 173600 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 108 | 20230905 | 173500 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 109 | 20230905 | 173400 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 110 | 20230905 | 173300 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 111 | 20230905 | 173200 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 112 | 20230905 | 173100 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 113 | 20230905 | 173000 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 114 | 20230905 | 172900 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 115 | 20230905 | 172800 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 116 | 20230905 | 172700 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 117 | 20230905 | 172600 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 118 | 20230905 | 172500 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 119 | 20230905 | 172400 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 120 | 20230905 | 172300 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 121 | 20230905 | 172200 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 122 | 20230905 | 172100 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 3142 |
| 123 | 20230905 | 172000 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 124 | 20230905 | 171900 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 125 | 20230905 | 171800 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 126 | 20230905 | 171700 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 127 | 20230905 | 171600 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 128 | 20230905 | 171500 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 129 | 20230905 | 171400 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 130 | 20230905 | 171300 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 131 | 20230905 | 171200 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 132 | 20230905 | 171100 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 133 | 20230905 | 171000 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 134 | 20230905 | 170900 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 135 | 20230905 | 170800 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 136 | 20230905 | 170700 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 137 | 20230905 | 170600 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 138 | 20230905 | 170500 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 139 | 20230905 | 170400 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 140 | 20230905 | 170300 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 141 | 20230905 | 170200 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 142 | 20230905 | 170100 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 143 | 20230905 | 170000 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 144 | 20230905 | 165900 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 145 | 20230905 | 165800 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 146 | 20230905 | 165700 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 147 | 20230905 | 165600 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 148 | 20230905 | 165500 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 149 | 20230905 | 165400 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 150 | 20230905 | 165300 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 151 | 20230905 | 165200 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 152 | 20230905 | 165100 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 3142 |
| 153 | 20230905 | 165000 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 154 | 20230905 | 164900 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 155 | 20230905 | 164800 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 156 | 20230905 | 164700 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 157 | 20230905 | 164600 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 158 | 20230905 | 164500 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 159 | 20230905 | 164400 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 160 | 20230905 | 164300 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 161 | 20230905 | 164200 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 162 | 20230905 | 164100 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 163 | 20230905 | 164000 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 164 | 20230905 | 163900 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 165 | 20230905 | 163800 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 166 | 20230905 | 163700 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 167 | 20230905 | 163600 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 168 | 20230905 | 163500 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 169 | 20230905 | 163400 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 170 | 20230905 | 163300 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 171 | 20230905 | 163200 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 172 | 20230905 | 163100 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 173 | 20230905 | 163000 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 174 | 20230905 | 162900 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 175 | 20230905 | 162800 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 176 | 20230905 | 162700 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 177 | 20230905 | 162600 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 178 | 20230905 | 162500 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 179 | 20230905 | 162400 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 180 | 20230905 | 162300 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 181 | 20230905 | 162200 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 182 | 20230905 | 162100 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 3142 |
| 183 | 20230905 | 162000 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 184 | 20230905 | 161900 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 185 | 20230905 | 161800 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 186 | 20230905 | 161700 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 187 | 20230905 | 161600 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 188 | 20230905 | 161500 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 189 | 20230905 | 161400 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 190 | 20230905 | 161300 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 191 | 20230905 | 161200 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 192 | 20230905 | 161100 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 193 | 20230905 | 161000 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 194 | 20230905 | 160900 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 195 | 20230905 | 160800 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 196 | 20230905 | 160700 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 197 | 20230905 | 160600 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 198 | 20230905 | 160500 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 199 | 20230905 | 160400 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 200 | 20230905 | 160300 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 201 | 20230905 | 160200 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 202 | 20230905 | 160100 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 203 | 20230905 | 160000 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 204 | 20230905 | 155900 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 205 | 20230905 | 155800 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 206 | 20230905 | 155700 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 207 | 20230905 | 155600 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 208 | 20230905 | 155500 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 209 | 20230905 | 155400 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 210 | 20230905 | 155300 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 211 | 20230905 | 155200 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 212 | 20230905 | 155100 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 3142 |
| 213 | 20230905 | 155000 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 214 | 20230905 | 154900 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 215 | 20230905 | 154800 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 216 | 20230905 | 154700 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 217 | 20230905 | 154600 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 218 | 20230905 | 154500 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 219 | 20230905 | 154400 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 220 | 20230905 | 154300 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 221 | 20230905 | 154200 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 222 | 20230905 | 154100 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 223 | 20230905 | 154000 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 224 | 20230905 | 153900 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 225 | 20230905 | 153800 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 226 | 20230905 | 153700 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 227 | 20230905 | 153600 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 228 | 20230905 | 153500 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 229 | 20230905 | 153400 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 230 | 20230905 | 153300 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 231 | 20230905 | 153200 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 232 | 20230905 | 153100 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 0 |
| 233 | 20230905 | 153000 | 1613235620 | 9860 | 9860 | 9860 | 9860 | 3142 |
| 234 | 20230905 | 152900 | 1582255500 | 9900 | 9900 | 9900 | 9900 | 0 |
| 235 | 20230905 | 152800 | 1582255500 | 9900 | 9900 | 9900 | 9900 | 0 |
| 236 | 20230905 | 152700 | 1582255500 | 9900 | 9900 | 9900 | 9900 | 0 |
| 237 | 20230905 | 152600 | 1582255500 | 9900 | 9900 | 9900 | 9900 | 0 |
| 238 | 20230905 | 152500 | 1582255500 | 9900 | 9900 | 9900 | 9900 | 0 |
| 239 | 20230905 | 152400 | 1582255500 | 9900 | 9900 | 9900 | 9900 | 0 |
| 240 | 20230905 | 152300 | 1582255500 | 9900 | 9900 | 9900 | 9900 | 0 |
| 241 | 20230905 | 152200 | 1582255500 | 9900 | 9900 | 9900 | 9900 | 0 |
| 242 | 20230905 | 152100 | 1582255500 | 9900 | 9900 | 9900 | 9900 | 0 |
| 243 | 20230905 | 152000 | 1582255500 | 9900 | 9900 | 9900 | 9900 | 0 |
| 244 | 20230905 | 151900 | 1582255500 | 9900 | 9900 | 9910 | 9900 | 523 |
| 245 | 20230905 | 151800 | 1577077110 | 9910 | 9900 | 9910 | 9860 | 4117 |
| 246 | 20230905 | 151700 | 1536450620 | 9910 | 9910 | 9910 | 9900 | 32 |
| 247 | 20230905 | 151600 | 1536133700 | 9910 | 9910 | 9910 | 9900 | 77 |
| 248 | 20230905 | 151500 | 1535371030 | 9910 | 9900 | 9910 | 9900 | 314 |
| 249 | 20230905 | 151400 | 1532259830 | 9910 | 9900 | 9910 | 9870 | 2747 |
| 250 | 20230905 | 151300 | 1505098030 | 9910 | 9910 | 9920 | 9910 | 75 |
| 251 | 20230905 | 151200 | 1504354740 | 9920 | 9900 | 9920 | 9900 | 522 |
| 252 | 20230905 | 151100 | 1499180450 | 9910 | 9900 | 9910 | 9900 | 229 |
| 253 | 20230905 | 151000 | 1496913310 | 9910 | 9910 | 9910 | 9900 | 9 |
| 254 | 20230905 | 150900 | 1496824150 | 9910 | 9900 | 9920 | 9900 | 1618 |
| 255 | 20230905 | 150800 | 1480800850 | 9900 | 9900 | 9900 | 9900 | 0 |
| 256 | 20230905 | 150700 | 1480800850 | 9900 | 9880 | 9900 | 9870 | 1334 |
| 257 | 20230905 | 150600 | 1467622300 | 9890 | 9890 | 9890 | 9890 | 151 |
| 258 | 20230905 | 150500 | 1466128910 | 9890 | 9880 | 9890 | 9880 | 60 |
| 259 | 20230905 | 150400 | 1465535610 | 9890 | 9890 | 9890 | 9880 | 26 |
| 260 | 20230905 | 150300 | 1465278660 | 9890 | 9880 | 9890 | 9870 | 231 |
| 261 | 20230905 | 150200 | 1462998450 | 9890 | 9860 | 9890 | 9860 | 515 |
| 262 | 20230905 | 150100 | 1457915580 | 9870 | 9860 | 9870 | 9860 | 349 |
| 263 | 20230905 | 150000 | 1454473420 | 9870 | 9870 | 9890 | 9870 | 820 |
| 264 | 20230905 | 145900 | 1446379870 | 9860 | 9890 | 9900 | 9860 | 2559 |
| 265 | 20230905 | 145800 | 1421124440 | 9890 | 9910 | 9910 | 9890 | 10079 |
| 266 | 20230905 | 145700 | 1321348770 | 9910 | 9910 | 9910 | 9900 | 139 |
| 267 | 20230905 | 145600 | 1319972630 | 9900 | 9910 | 9920 | 9900 | 1856 |
| 268 | 20230905 | 145500 | 1301584740 | 9920 | 9910 | 9920 | 9910 | 304 |
| 269 | 20230905 | 145400 | 1298572060 | 9920 | 9920 | 9920 | 9920 | 1 |
| 270 | 20230905 | 145300 | 1298562140 | 9920 | 9920 | 9920 | 9910 | 245 |
| 271 | 20230905 | 145200 | 1296134060 | 9920 | 9920 | 9920 | 9920 | 992 |
| 272 | 20230905 | 145100 | 1286293420 | 9930 | 9930 | 9930 | 9930 | 1 |
| 273 | 20230905 | 145000 | 1286283490 | 9930 | 9930 | 9930 | 9920 | 79 |
| 274 | 20230905 | 144900 | 1285499220 | 9930 | 9930 | 9930 | 9930 | 41 |
| 275 | 20230905 | 144800 | 1285092090 | 9930 | 9920 | 9930 | 9920 | 140 |
| 276 | 20230905 | 144700 | 1283703260 | 9920 | 9920 | 9920 | 9920 | 80 |
| 277 | 20230905 | 144600 | 1282909660 | 9920 | 9920 | 9920 | 9920 | 0 |
| 278 | 20230905 | 144500 | 1282909660 | 9920 | 9920 | 9920 | 9920 | 20 |
| 279 | 20230905 | 144400 | 1282711260 | 9930 | 9920 | 9930 | 9920 | 106 |
| 280 | 20230905 | 144300 | 1281659730 | 9930 | 9920 | 9930 | 9920 | 24 |
| 281 | 20230905 | 144200 | 1281421610 | 9930 | 9920 | 9930 | 9920 | 110 |
| 282 | 20230905 | 144100 | 1280330400 | 9930 | 9930 | 9930 | 9930 | 1 |
| 283 | 20230905 | 144000 | 1280320470 | 9920 | 9920 | 9920 | 9920 | 23 |
| 284 | 20230905 | 143900 | 1280092310 | 9920 | 9930 | 9930 | 9920 | 52 |
| 285 | 20230905 | 143800 | 1279576140 | 9920 | 9920 | 9920 | 9920 | 5 |
| 286 | 20230905 | 143700 | 1279526540 | 9920 | 9920 | 9920 | 9920 | 20 |
| 287 | 20230905 | 143600 | 1279328140 | 9930 | 9930 | 9930 | 9930 | 0 |
| 288 | 20230905 | 143500 | 1279328140 | 9930 | 9920 | 9930 | 9920 | 36 |
| 289 | 20230905 | 143400 | 1278971010 | 9920 | 9920 | 9930 | 9920 | 62 |
| 290 | 20230905 | 143300 | 1278355950 | 9930 | 9930 | 9930 | 9930 | 2 |
| 291 | 20230905 | 143200 | 1278336090 | 9920 | 9920 | 9920 | 9920 | 569 |
| 292 | 20230905 | 143100 | 1272691610 | 9920 | 9930 | 9930 | 9920 | 24 |
| 293 | 20230905 | 143000 | 1272453490 | 9930 | 9920 | 9930 | 9920 | 71 |
| 294 | 20230905 | 142900 | 1271749160 | 9920 | 9920 | 9930 | 9920 | 30 |
| 295 | 20230905 | 142800 | 1271451550 | 9930 | 9930 | 9930 | 9930 | 0 |
| 296 | 20230905 | 142700 | 1271451550 | 9930 | 9920 | 9930 | 9920 | 41 |
| 297 | 20230905 | 142600 | 1271044620 | 9920 | 9920 | 9920 | 9920 | 20 |
| 298 | 20230905 | 142500 | 1270846220 | 9920 | 9930 | 9930 | 9920 | 30 |
| 299 | 20230905 | 142400 | 1270548610 | 9920 | 9920 | 9920 | 9920 | 10 |
| 300 | 20230905 | 142300 | 1270449410 | 9920 | 9930 | 9930 | 9920 | 375 |
| 301 | 20230905 | 142200 | 1266726100 | 9920 | 9930 | 9930 | 9920 | 190 |
| 302 | 20230905 | 142100 | 1264841000 | 9930 | 9920 | 9930 | 9920 | 65 |
| 303 | 20230905 | 142000 | 1264196180 | 9930 | 9910 | 9930 | 9910 | 273 |
| 304 | 20230905 | 141900 | 1261488110 | 9910 | 9920 | 9920 | 9910 | 105 |
| 305 | 20230905 | 141800 | 1260447540 | 9920 | 9920 | 9920 | 9920 | 14 |
| 306 | 20230905 | 141700 | 1260308660 | 9930 | 9920 | 9930 | 9910 | 299 |
| 307 | 20230905 | 141600 | 1257345530 | 9910 | 9920 | 9920 | 9910 | 1369 |
| 308 | 20230905 | 141500 | 1243771160 | 9920 | 9930 | 9940 | 9920 | 34 |
| 309 | 20230905 | 141400 | 1243433720 | 9920 | 9940 | 9940 | 9920 | 3145 |
| 310 | 20230905 | 141300 | 1212233320 | 9940 | 9930 | 9940 | 9930 | 20 |
| 311 | 20230905 | 141200 | 1212034710 | 9940 | 9930 | 9940 | 9930 | 2 |
| 312 | 20230905 | 141100 | 1212014840 | 9930 | 9920 | 9930 | 9920 | 211 |
| 313 | 20230905 | 141000 | 1209919620 | 9920 | 9920 | 9920 | 9920 | 20 |
| 314 | 20230905 | 140900 | 1209721220 | 9920 | 9920 | 9920 | 9920 | 0 |
| 315 | 20230905 | 140800 | 1209721220 | 9920 | 9930 | 9940 | 9920 | 35 |
| 316 | 20230905 | 140700 | 1209373870 | 9940 | 9930 | 9940 | 9930 | 274 |
| 317 | 20230905 | 140600 | 1206652440 | 9940 | 9940 | 9940 | 9940 | 54 |
| 318 | 20230905 | 140500 | 1206115680 | 9940 | 9930 | 9940 | 9930 | 205 |
| 319 | 20230905 | 140400 | 1204078150 | 9930 | 9930 | 9930 | 9930 | 19 |
| 320 | 20230905 | 140300 | 1203889480 | 9940 | 9940 | 9940 | 9940 | 230 |
| 321 | 20230905 | 140200 | 1201603280 | 9940 | 9930 | 9940 | 9930 | 281 |
| 322 | 20230905 | 140100 | 1198812870 | 9940 | 9930 | 9940 | 9930 | 80 |
| 323 | 20230905 | 140000 | 1198017920 | 9940 | 9930 | 9940 | 9930 | 24 |
| 324 | 20230905 | 135900 | 1197779560 | 9940 | 9930 | 9940 | 9930 | 120 |
| 325 | 20230905 | 135800 | 1196586950 | 9920 | 9930 | 9930 | 9920 | 220 |
| 326 | 20230905 | 135700 | 1194402970 | 9940 | 9940 | 9940 | 9940 | 1207 |
| 327 | 20230905 | 135600 | 1182405390 | 9940 | 9950 | 9960 | 9940 | 1094 |
| 328 | 20230905 | 135500 | 1171524610 | 9960 | 9960 | 9960 | 9960 | 24 |
| 329 | 20230905 | 135400 | 1171285570 | 9960 | 9950 | 9960 | 9950 | 67 |
| 330 | 20230905 | 135300 | 1170618900 | 9950 | 9960 | 9960 | 9950 | 46 |
| 331 | 20230905 | 135200 | 1170161000 | 9960 | 9950 | 9960 | 9950 | 21 |
| 332 | 20230905 | 135100 | 1169952040 | 9960 | 9950 | 9960 | 9950 | 21 |
| 333 | 20230905 | 135000 | 1169743080 | 9950 | 9950 | 9950 | 9950 | 20 |
| 334 | 20230905 | 134900 | 1169544080 | 9950 | 9950 | 9950 | 9950 | 0 |
| 335 | 20230905 | 134800 | 1169544080 | 9950 | 9950 | 9950 | 9950 | 65 |
| 336 | 20230905 | 134700 | 1168897330 | 9960 | 9940 | 9960 | 9940 | 107 |
| 337 | 20230905 | 134600 | 1167832710 | 9930 | 9940 | 9950 | 9930 | 98 |
| 338 | 20230905 | 134500 | 1166858830 | 9940 | 9940 | 9940 | 9930 | 140 |
| 339 | 20230905 | 134400 | 1165467430 | 9930 | 9930 | 9930 | 9930 | 20 |
| 340 | 20230905 | 134300 | 1165268830 | 9930 | 9930 | 9930 | 9930 | 244 |
| 341 | 20230905 | 134200 | 1162845910 | 9930 | 9940 | 9940 | 9930 | 597 |
| 342 | 20230905 | 134100 | 1156917450 | 9930 | 9930 | 9930 | 9930 | 45 |
| 343 | 20230905 | 134000 | 1156470600 | 9930 | 9940 | 9940 | 9930 | 435 |
| 344 | 20230905 | 133900 | 1152147360 | 9940 | 9940 | 9940 | 9940 | 26 |
| 345 | 20230905 | 133800 | 1151888920 | 9950 | 9960 | 9960 | 9950 | 775 |
| 346 | 20230905 | 133700 | 1144174300 | 9970 | 9970 | 9970 | 9970 | 84 |
| 347 | 20230905 | 133600 | 1143336820 | 9970 | 9970 | 9970 | 9960 | 822 |
| 348 | 20230905 | 133500 | 1135148950 | 9970 | 9960 | 9970 | 9960 | 29 |
| 349 | 20230905 | 133400 | 1134860020 | 9970 | 9960 | 9970 | 9960 | 30 |
| 350 | 20230905 | 133300 | 1134561120 | 9960 | 9960 | 9960 | 9960 | 9 |
| 351 | 20230905 | 133200 | 1134471480 | 9960 | 9970 | 9970 | 9950 | 137 |
| 352 | 20230905 | 133100 | 1133107120 | 9950 | 9960 | 9960 | 9950 | 148 |
| 353 | 20230905 | 133000 | 1131634480 | 9980 | 9950 | 9980 | 9950 | 240 |
| 354 | 20230905 | 132900 | 1129244240 | 9950 | 9950 | 9950 | 9950 | 20 |
| 355 | 20230905 | 132800 | 1129045240 | 9950 | 9950 | 9950 | 9950 | 46 |
| 356 | 20230905 | 132700 | 1128587540 | 9950 | 9950 | 9950 | 9950 | 0 |
| 357 | 20230905 | 132600 | 1128587540 | 9950 | 9940 | 9950 | 9940 | 670 |
| 358 | 20230905 | 132500 | 1121921710 | 9940 | 9940 | 9940 | 9940 | 0 |
| 359 | 20230905 | 132400 | 1121921710 | 9940 | 9940 | 9940 | 9940 | 66 |
| 360 | 20230905 | 132300 | 1121265670 | 9940 | 9940 | 9950 | 9940 | 137 |
| 361 | 20230905 | 132200 | 1119903790 | 9940 | 9940 | 9940 | 9940 | 69 |
| 362 | 20230905 | 132100 | 1119217930 | 9940 | 9940 | 9940 | 9940 | 20 |
| 363 | 20230905 | 132000 | 1119019130 | 9950 | 9940 | 9950 | 9940 | 53 |
| 364 | 20230905 | 131900 | 1118492110 | 9950 | 9940 | 9950 | 9940 | 110 |
| 365 | 20230905 | 131800 | 1117397710 | 9940 | 9940 | 9940 | 9940 | 39 |
| 366 | 20230905 | 131700 | 1117010050 | 9940 | 9940 | 9940 | 9940 | 0 |
| 367 | 20230905 | 131600 | 1117010050 | 9940 | 9940 | 9950 | 9940 | 289 |
| 368 | 20230905 | 131500 | 1114136390 | 9940 | 9940 | 9940 | 9940 | 522 |
| 369 | 20230905 | 131400 | 1108947710 | 9930 | 9930 | 9930 | 9930 | 20 |
| 370 | 20230905 | 131300 | 1108749110 | 9940 | 9940 | 9940 | 9930 | 262 |
| 371 | 20230905 | 131200 | 1106146350 | 9940 | 9940 | 9940 | 9940 | 545 |
| 372 | 20230905 | 131100 | 1100729050 | 9940 | 9940 | 9940 | 9940 | 11 |
| 373 | 20230905 | 131000 | 1100619710 | 9940 | 9940 | 9940 | 9940 | 50 |
| 374 | 20230905 | 130900 | 1100122710 | 9950 | 9950 | 9950 | 9950 | 11 |
| 375 | 20230905 | 130800 | 1100013260 | 9940 | 9940 | 9940 | 9940 | 1410 |
| 376 | 20230905 | 130700 | 1085997860 | 9940 | 9950 | 9950 | 9940 | 135 |
| 377 | 20230905 | 130600 | 1084654630 | 9950 | 9950 | 9950 | 9950 | 30 |
| 378 | 20230905 | 130500 | 1084356130 | 9960 | 9950 | 9960 | 9950 | 31 |
| 379 | 20230905 | 130400 | 1084047570 | 9960 | 9960 | 9960 | 9950 | 32 |
| 380 | 20230905 | 130300 | 1083729050 | 9960 | 9960 | 9960 | 9960 | 11 |
| 381 | 20230905 | 130200 | 1083619490 | 9950 | 9950 | 9950 | 9950 | 39 |
| 382 | 20230905 | 130100 | 1083231440 | 9960 | 9960 | 9960 | 9960 | 2 |
| 383 | 20230905 | 130000 | 1083211520 | 9950 | 9950 | 9950 | 9950 | 98 |
| 384 | 20230905 | 125900 | 1082236420 | 9940 | 9950 | 9950 | 9940 | 586 |
| 385 | 20230905 | 125800 | 1076405920 | 9950 | 9950 | 9950 | 9950 | 30 |
| 386 | 20230905 | 125700 | 1076107420 | 9950 | 9950 | 9950 | 9950 | 117 |
| 387 | 20230905 | 125600 | 1074943270 | 9950 | 9960 | 9960 | 9950 | 21 |
| 388 | 20230905 | 125500 | 1074734310 | 9950 | 9960 | 9960 | 9950 | 1226 |
| 389 | 20230905 | 125400 | 1062524680 | 9960 | 9960 | 9960 | 9960 | 41 |
| 390 | 20230905 | 125300 | 1062116320 | 9970 | 9970 | 9980 | 9970 | 227 |
| 391 | 20230905 | 125200 | 1059853100 | 9980 | 9970 | 9980 | 9970 | 220 |
| 392 | 20230905 | 125100 | 1057659680 | 9970 | 9970 | 9970 | 9970 | 19 |
| 393 | 20230905 | 125000 | 1057470250 | 9980 | 9970 | 9980 | 9970 | 113 |
| 394 | 20230905 | 124900 | 1056343610 | 9970 | 9970 | 9980 | 9960 | 306 |
| 395 | 20230905 | 124800 | 1053294140 | 9980 | 9980 | 9980 | 9980 | 2 |
| 396 | 20230905 | 124700 | 1053274180 | 9990 | 9990 | 9990 | 9990 | 0 |
| 397 | 20230905 | 124600 | 1053274180 | 9990 | 10000 | 10000 | 9990 | 1140 |
| 398 | 20230905 | 124500 | 1041885560 | 9990 | 9990 | 10000 | 9990 | 82 |
| 399 | 20230905 | 124400 | 1041066360 | 9990 | 9990 | 9990 | 9990 | 25 |
| 400 | 20230905 | 124300 | 1040816610 | 9990 | 9990 | 9990 | 9990 | 20 |
| 401 | 20230905 | 124200 | 1040616810 | 10000 | 9990 | 10000 | 9980 | 841 |
| 402 | 20230905 | 124100 | 1032216120 | 9990 | 9960 | 9990 | 9960 | 1123 |
| 403 | 20230905 | 124000 | 1021028900 | 9960 | 9970 | 9970 | 9960 | 25 |
| 404 | 20230905 | 123900 | 1020779850 | 9980 | 9970 | 9980 | 9970 | 7 |
| 405 | 20230905 | 123800 | 1020710050 | 9970 | 9970 | 9970 | 9960 | 130 |
| 406 | 20230905 | 123700 | 1019414340 | 9970 | 9970 | 9970 | 9970 | 0 |
| 407 | 20230905 | 123600 | 1019414340 | 9970 | 9960 | 9970 | 9960 | 22 |
| 408 | 20230905 | 123500 | 1019195200 | 9970 | 9970 | 9970 | 9970 | 119 |
| 409 | 20230905 | 123400 | 1018008770 | 9970 | 9970 | 9970 | 9970 | 20 |
| 410 | 20230905 | 123300 | 1017809370 | 9980 | 9970 | 9980 | 9970 | 329 |
| 411 | 20230905 | 123200 | 1014526220 | 9960 | 9950 | 9970 | 9950 | 143 |
| 412 | 20230905 | 123100 | 1013102520 | 9940 | 9940 | 9940 | 9940 | 0 |
| 413 | 20230905 | 123000 | 1013102520 | 9940 | 9940 | 9950 | 9940 | 126 |
| 414 | 20230905 | 122900 | 1011849550 | 9950 | 9930 | 9950 | 9930 | 78 |
| 415 | 20230905 | 122800 | 1011074220 | 9930 | 9940 | 9940 | 9930 | 165 |
| 416 | 20230905 | 122700 | 1009435750 | 9940 | 9940 | 9940 | 9940 | 306 |
| 417 | 20230905 | 122600 | 1006394110 | 9950 | 9960 | 9960 | 9950 | 492 |
| 418 | 20230905 | 122500 | 1001494660 | 9970 | 9980 | 9980 | 9960 | 278 |
| 419 | 20230905 | 122400 | 998725030 | 9980 | 9980 | 9980 | 9970 | 27 |
| 420 | 20230905 | 122300 | 998455770 | 9990 | 9990 | 9990 | 9960 | 406 |
| 421 | 20230905 | 122200 | 994410290 | 9960 | 9980 | 9980 | 9960 | 978 |
| 422 | 20230905 | 122100 | 984661280 | 9980 | 9980 | 9990 | 9980 | 188 |
| 423 | 20230905 | 122000 | 982784940 | 9980 | 9990 | 9990 | 9980 | 113 |
| 424 | 20230905 | 121900 | 981656270 | 9990 | 9980 | 9990 | 9980 | 22 |
| 425 | 20230905 | 121800 | 981436690 | 9980 | 9980 | 9980 | 9980 | 30 |
| 426 | 20230905 | 121700 | 981137290 | 9980 | 10000 | 10000 | 9980 | 191 |
| 427 | 20230905 | 121600 | 979230190 | 10000 | 9990 | 10000 | 9990 | 54 |
| 428 | 20230905 | 121500 | 978690580 | 10000 | 10000 | 10000 | 10000 | 2 |
| 429 | 20230905 | 121400 | 978670580 | 10000 | 9990 | 10000 | 9990 | 22 |
| 430 | 20230905 | 121300 | 978450780 | 9990 | 10000 | 10010 | 9990 | 235 |
| 431 | 20230905 | 121200 | 976100470 | 10010 | 10010 | 10010 | 10010 | 5 |
| 432 | 20230905 | 121100 | 976050420 | 10020 | 10040 | 10040 | 10020 | 1454 |
| 433 | 20230905 | 121000 | 961476750 | 10050 | 10050 | 10050 | 10040 | 390 |
| 434 | 20230905 | 120900 | 957561100 | 10060 | 10060 | 10060 | 10060 | 32 |
| 435 | 20230905 | 120800 | 957239180 | 10060 | 10070 | 10070 | 10050 | 1012 |
| 436 | 20230905 | 120700 | 947053250 | 10070 | 10050 | 10080 | 10050 | 2883 |
| 437 | 20230905 | 120600 | 918030830 | 10050 | 10040 | 10050 | 10040 | 42 |
| 438 | 20230905 | 120500 | 917609040 | 10050 | 10040 | 10050 | 10030 | 1145 |
| 439 | 20230905 | 120400 | 906113520 | 10040 | 10040 | 10040 | 10020 | 577 |
| 440 | 20230905 | 120300 | 900320890 | 10040 | 10020 | 10040 | 10020 | 194 |
| 441 | 20230905 | 120200 | 898375210 | 10020 | 10030 | 10040 | 10020 | 782 |
| 442 | 20230905 | 120100 | 890532510 | 10010 | 10020 | 10030 | 10010 | 918 |
| 443 | 20230905 | 120000 | 881335600 | 10010 | 10010 | 10020 | 10000 | 317 |
| 444 | 20230905 | 115900 | 878162600 | 10010 | 10010 | 10010 | 10010 | 189 |
| 445 | 20230905 | 115800 | 876270710 | 10020 | 10010 | 10020 | 10010 | 116 |
| 446 | 20230905 | 115700 | 875109520 | 10000 | 10000 | 10000 | 10000 | 19 |
| 447 | 20230905 | 115600 | 874919520 | 10000 | 10020 | 10030 | 10000 | 904 |
| 448 | 20230905 | 115500 | 865865610 | 10020 | 10000 | 10020 | 10000 | 557 |
| 449 | 20230905 | 115400 | 860287400 | 10000 | 10000 | 10010 | 10000 | 827 |
| 450 | 20230905 | 115300 | 852015480 | 10000 | 10000 | 10010 | 10000 | 918 |
| 451 | 20230905 | 115200 | 842835200 | 10000 | 9980 | 10000 | 9980 | 1246 |
| 452 | 20230905 | 115100 | 830387800 | 9990 | 9990 | 9990 | 9990 | 1 |
| 453 | 20230905 | 115000 | 830377810 | 9980 | 9990 | 9990 | 9980 | 30 |
| 454 | 20230905 | 114900 | 830078310 | 9990 | 9980 | 9990 | 9980 | 112 |
| 455 | 20230905 | 114800 | 828960320 | 9980 | 9980 | 9980 | 9980 | 1 |
| 456 | 20230905 | 114700 | 828950340 | 9990 | 9990 | 9990 | 9980 | 154 |
| 457 | 20230905 | 114600 | 827411900 | 9980 | 9980 | 9990 | 9970 | 1016 |
| 458 | 20230905 | 114500 | 817268480 | 9980 | 9970 | 9980 | 9970 | 62 |
| 459 | 20230905 | 114400 | 816650320 | 9970 | 9970 | 9970 | 9960 | 54 |
| 460 | 20230905 | 114300 | 816112340 | 9960 | 9950 | 9960 | 9950 | 131 |
| 461 | 20230905 | 114200 | 814808120 | 9950 | 9940 | 9950 | 9940 | 21 |
| 462 | 20230905 | 114100 | 814599370 | 9950 | 9940 | 9950 | 9930 | 1000 |
| 463 | 20230905 | 114000 | 804658130 | 9940 | 9960 | 9960 | 9940 | 23 |
| 464 | 20230905 | 113900 | 804429470 | 9950 | 9940 | 9950 | 9940 | 157 |
| 465 | 20230905 | 113800 | 802868170 | 9940 | 9940 | 9940 | 9940 | 160 |
| 466 | 20230905 | 113700 | 801277770 | 9940 | 9940 | 9940 | 9940 | 10 |
| 467 | 20230905 | 113600 | 801178370 | 9940 | 9940 | 9940 | 9940 | 20 |
| 468 | 20230905 | 113500 | 800979570 | 9940 | 9950 | 9950 | 9940 | 20 |
| 469 | 20230905 | 113400 | 800780760 | 9940 | 9940 | 9940 | 9940 | 40 |
| 470 | 20230905 | 113300 | 800383160 | 9940 | 9940 | 9940 | 9940 | 69 |
| 471 | 20230905 | 113200 | 799697300 | 9950 | 9950 | 9950 | 9950 | 13 |
| 472 | 20230905 | 113100 | 799567950 | 9960 | 9950 | 9960 | 9950 | 12 |
| 473 | 20230905 | 113000 | 799448500 | 9950 | 9950 | 9950 | 9950 | 84 |
| 474 | 20230905 | 112900 | 798612700 | 9950 | 9950 | 9950 | 9950 | 31 |
| 475 | 20230905 | 112800 | 798304250 | 9950 | 9960 | 9960 | 9950 | 31 |
| 476 | 20230905 | 112700 | 797995690 | 9950 | 9950 | 9950 | 9950 | 119 |
| 477 | 20230905 | 112600 | 796811640 | 9950 | 9950 | 9960 | 9950 | 548 |
| 478 | 20230905 | 112500 | 791359020 | 9950 | 9940 | 9960 | 9940 | 249 |
| 479 | 20230905 | 112400 | 788881410 | 9950 | 9950 | 9950 | 9940 | 1159 |
| 480 | 20230905 | 112300 | 777350900 | 9950 | 9950 | 9950 | 9950 | 10 |
| 481 | 20230905 | 112200 | 777251400 | 9950 | 9970 | 9970 | 9940 | 273 |
| 482 | 20230905 | 112100 | 774537680 | 9980 | 9980 | 9980 | 9980 | 10 |
| 483 | 20230905 | 112000 | 774437880 | 9980 | 9980 | 9980 | 9940 | 468 |
| 484 | 20230905 | 111900 | 769777650 | 9980 | 9990 | 9990 | 9980 | 51 |
| 485 | 20230905 | 111800 | 769268660 | 10010 | 9960 | 10010 | 9960 | 459 |
| 486 | 20230905 | 111700 | 764683400 | 9960 | 9950 | 9960 | 9950 | 120 |
| 487 | 20230905 | 111600 | 763489390 | 9950 | 9950 | 9950 | 9950 | 124 |
| 488 | 20230905 | 111500 | 762255590 | 9950 | 9950 | 9950 | 9950 | 20 |
| 489 | 20230905 | 111400 | 762056590 | 9940 | 9950 | 9950 | 9940 | 81 |
| 490 | 20230905 | 111300 | 761251040 | 9950 | 9950 | 9950 | 9950 | 4 |
| 491 | 20230905 | 111200 | 761211240 | 9940 | 9940 | 9940 | 9940 | 153 |
| 492 | 20230905 | 111100 | 759690420 | 9940 | 9930 | 9940 | 9930 | 32 |
| 493 | 20230905 | 111000 | 759372540 | 9930 | 9940 | 9940 | 9930 | 21 |
| 494 | 20230905 | 110900 | 759164000 | 9940 | 9940 | 9940 | 9940 | 7 |
| 495 | 20230905 | 110800 | 759094420 | 9930 | 9940 | 9940 | 9930 | 90 |
| 496 | 20230905 | 110700 | 758200220 | 9940 | 9940 | 9940 | 9940 | 25 |
| 497 | 20230905 | 110600 | 757951720 | 9940 | 9930 | 9940 | 9930 | 123 |
| 498 | 20230905 | 110500 | 756729290 | 9930 | 9930 | 9930 | 9930 | 291 |
| 499 | 20230905 | 110400 | 753839660 | 9930 | 9930 | 9930 | 9930 | 20 |
| 500 | 20230905 | 110300 | 753641060 | 9940 | 9940 | 9940 | 9930 | 43 |
| 501 | 20230905 | 110200 | 753213840 | 9930 | 9940 | 9940 | 9930 | 57 |
| 502 | 20230905 | 110100 | 752647810 | 9950 | 9940 | 9950 | 9940 | 214 |
| 503 | 20230905 | 110000 | 750519940 | 9930 | 9930 | 9930 | 9930 | 39 |
| 504 | 20230905 | 105900 | 750132670 | 9930 | 9920 | 9930 | 9920 | 193 |
| 505 | 20230905 | 105800 | 748216380 | 9920 | 9920 | 9920 | 9920 | 39 |
| 506 | 20230905 | 105700 | 747829500 | 9920 | 9920 | 9920 | 9920 | 0 |
| 507 | 20230905 | 105600 | 747829500 | 9920 | 9930 | 9930 | 9920 | 222 |
| 508 | 20230905 | 105500 | 745625240 | 9920 | 9920 | 9920 | 9920 | 20 |
| 509 | 20230905 | 105400 | 745426840 | 9920 | 9920 | 9920 | 9920 | 121 |
| 510 | 20230905 | 105300 | 744226520 | 9920 | 9920 | 9920 | 9920 | 0 |
| 511 | 20230905 | 105200 | 744226520 | 9920 | 9920 | 9920 | 9920 | 138 |
| 512 | 20230905 | 105100 | 742857560 | 9920 | 9920 | 9920 | 9920 | 9 |
| 513 | 20230905 | 105000 | 742768280 | 9910 | 9920 | 9920 | 9910 | 969 |
| 514 | 20230905 | 104900 | 733156300 | 9930 | 9930 | 9940 | 9930 | 616 |
| 515 | 20230905 | 104800 | 727039280 | 9930 | 9940 | 9940 | 9930 | 11 |
| 516 | 20230905 | 104700 | 726929950 | 9940 | 9940 | 9940 | 9940 | 141 |
| 517 | 20230905 | 104600 | 725528410 | 9950 | 9940 | 9950 | 9940 | 56 |
| 518 | 20230905 | 104500 | 724971710 | 9940 | 9940 | 9940 | 9940 | 40 |
| 519 | 20230905 | 104400 | 724574110 | 9940 | 9940 | 9940 | 9940 | 20 |
| 520 | 20230905 | 104300 | 724375310 | 9940 | 9930 | 9940 | 9930 | 166 |
| 521 | 20230905 | 104200 | 722725470 | 9930 | 9930 | 9930 | 9920 | 209 |
| 522 | 20230905 | 104100 | 720650190 | 9930 | 9950 | 9950 | 9930 | 405 |
| 523 | 20230905 | 104000 | 716625740 | 9960 | 9960 | 9960 | 9960 | 202 |
| 524 | 20230905 | 103900 | 714613820 | 9960 | 9960 | 9960 | 9960 | 125 |
| 525 | 20230905 | 103800 | 713368820 | 9970 | 9990 | 9990 | 9970 | 22 |
| 526 | 20230905 | 103700 | 713149430 | 9990 | 9990 | 9990 | 9990 | 30 |
| 527 | 20230905 | 103600 | 712849730 | 9990 | 9990 | 9990 | 9990 | 202 |
| 528 | 20230905 | 103500 | 710831750 | 10000 | 9990 | 10000 | 9990 | 101 |
| 529 | 20230905 | 103400 | 709822660 | 9990 | 9990 | 9990 | 9980 | 529 |
| 530 | 20230905 | 103300 | 704541600 | 9990 | 9990 | 9990 | 9990 | 40 |
| 531 | 20230905 | 103200 | 704142000 | 9990 | 9990 | 9990 | 9990 | 128 |
| 532 | 20230905 | 103100 | 702863280 | 9980 | 9970 | 9980 | 9970 | 163 |
| 533 | 20230905 | 103000 | 701237250 | 9980 | 9970 | 9990 | 9970 | 1040 |
| 534 | 20230905 | 102900 | 690858730 | 9970 | 9970 | 9970 | 9960 | 61 |
| 535 | 20230905 | 102800 | 690250860 | 9960 | 9930 | 9960 | 9930 | 1990 |
| 536 | 20230905 | 102700 | 670463790 | 9940 | 9930 | 9940 | 9930 | 21 |
| 537 | 20230905 | 102600 | 670255250 | 9930 | 9930 | 9930 | 9930 | 133 |
| 538 | 20230905 | 102500 | 668934560 | 9930 | 9920 | 9930 | 9920 | 88 |
| 539 | 20230905 | 102400 | 668061130 | 9920 | 9930 | 9930 | 9920 | 401 |
| 540 | 20230905 | 102300 | 664083160 | 9930 | 9930 | 9930 | 9920 | 149 |
| 541 | 20230905 | 102200 | 662604000 | 9920 | 9920 | 9920 | 9920 | 19 |
| 542 | 20230905 | 102100 | 662415520 | 9920 | 9930 | 9940 | 9920 | 599 |
| 543 | 20230905 | 102000 | 656470440 | 9930 | 9930 | 9930 | 9930 | 220 |
| 544 | 20230905 | 101900 | 654285840 | 9930 | 9930 | 9940 | 9930 | 247 |
| 545 | 20230905 | 101800 | 651833100 | 9940 | 9950 | 9950 | 9940 | 162 |
| 546 | 20230905 | 101700 | 650221970 | 9940 | 9950 | 9950 | 9940 | 235 |
| 547 | 20230905 | 101600 | 647886060 | 9950 | 9940 | 9950 | 9940 | 196 |
| 548 | 20230905 | 101500 | 645937600 | 9950 | 9940 | 9950 | 9920 | 1051 |
| 549 | 20230905 | 101400 | 635507910 | 9950 | 9940 | 9950 | 9940 | 194 |
| 550 | 20230905 | 101300 | 633579540 | 9950 | 9960 | 9960 | 9950 | 110 |
| 551 | 20230905 | 101200 | 632485030 | 9950 | 9960 | 9960 | 9950 | 432 |
| 552 | 20230905 | 101100 | 628186570 | 9960 | 9960 | 9960 | 9960 | 233 |
| 553 | 20230905 | 101000 | 625865890 | 9970 | 9960 | 9970 | 9960 | 8 |
| 554 | 20230905 | 100900 | 625786160 | 9960 | 9960 | 9960 | 9950 | 440 |
| 555 | 20230905 | 100800 | 621407990 | 9970 | 9970 | 9970 | 9970 | 21 |
| 556 | 20230905 | 100700 | 621198620 | 9970 | 9970 | 9970 | 9970 | 54 |
| 557 | 20230905 | 100600 | 620660240 | 9980 | 9980 | 9980 | 9980 | 5 |
| 558 | 20230905 | 100500 | 620610340 | 9980 | 9980 | 9980 | 9940 | 3637 |
| 559 | 20230905 | 100400 | 584399360 | 9970 | 9970 | 9980 | 9970 | 337 |
| 560 | 20230905 | 100300 | 581039460 | 9970 | 9980 | 9980 | 9970 | 117 |
| 561 | 20230905 | 100200 | 579872870 | 9970 | 9970 | 9980 | 9970 | 345 |
| 562 | 20230905 | 100100 | 576433160 | 9980 | 9990 | 9990 | 9980 | 34 |
| 563 | 20230905 | 100000 | 576093830 | 9980 | 9990 | 9990 | 9980 | 351 |
| 564 | 20230905 | 095900 | 572589960 | 9990 | 9990 | 10000 | 9990 | 118 |
| 565 | 20230905 | 095800 | 571411130 | 10000 | 10000 | 10000 | 9990 | 418 |
| 566 | 20230905 | 095700 | 567235270 | 10010 | 10010 | 10010 | 10000 | 1352 |
| 567 | 20230905 | 095600 | 553714070 | 10010 | 10020 | 10020 | 10010 | 391 |
| 568 | 20230905 | 095500 | 549799260 | 10010 | 10030 | 10030 | 10010 | 179 |
| 569 | 20230905 | 095400 | 548005380 | 10030 | 10020 | 10030 | 10020 | 11 |
| 570 | 20230905 | 095300 | 547895110 | 10040 | 10040 | 10040 | 10030 | 202 |
| 571 | 20230905 | 095200 | 545868860 | 10030 | 10040 | 10040 | 10030 | 26 |
| 572 | 20230905 | 095100 | 545607920 | 10030 | 10030 | 10040 | 10020 | 928 |
| 573 | 20230905 | 095000 | 536295280 | 10020 | 10040 | 10040 | 10020 | 1047 |
| 574 | 20230905 | 094900 | 525784360 | 10040 | 10040 | 10040 | 10030 | 40 |
| 575 | 20230905 | 094800 | 525383050 | 10020 | 10040 | 10040 | 10020 | 349 |
| 576 | 20230905 | 094700 | 521886030 | 10030 | 10020 | 10030 | 10020 | 317 |
| 577 | 20230905 | 094600 | 518707410 | 10010 | 10020 | 10030 | 10010 | 776 |
| 578 | 20230905 | 094500 | 510935410 | 10020 | 10040 | 10040 | 10020 | 1380 |
| 579 | 20230905 | 094400 | 497106860 | 10020 | 10030 | 10030 | 10020 | 493 |
| 580 | 20230905 | 094300 | 492163750 | 10030 | 10060 | 10080 | 10030 | 2025 |
| 581 | 20230905 | 094200 | 471793520 | 10070 | 10090 | 10100 | 10070 | 2871 |
| 582 | 20230905 | 094100 | 442837050 | 10080 | 10070 | 10080 | 10060 | 1154 |
| 583 | 20230905 | 094000 | 431209500 | 10070 | 10070 | 10070 | 10050 | 296 |
| 584 | 20230905 | 093900 | 428230580 | 10070 | 10080 | 10080 | 10070 | 629 |
| 585 | 20230905 | 093800 | 421890920 | 10090 | 10090 | 10090 | 10080 | 1534 |
| 586 | 20230905 | 093700 | 406418230 | 10080 | 10080 | 10090 | 10070 | 1266 |
| 587 | 20230905 | 093600 | 393659680 | 10070 | 10020 | 10090 | 10020 | 3915 |
| 588 | 20230905 | 093500 | 354260060 | 10020 | 10030 | 10030 | 10020 | 62 |
| 589 | 20230905 | 093400 | 353638580 | 10030 | 10040 | 10050 | 10030 | 1003 |
| 590 | 20230905 | 093300 | 343575580 | 10040 | 10040 | 10040 | 10030 | 262 |
| 591 | 20230905 | 093200 | 340945660 | 10030 | 10030 | 10040 | 10030 | 817 |
| 592 | 20230905 | 093100 | 332751100 | 10040 | 10050 | 10050 | 10040 | 1042 |
| 593 | 20230905 | 093000 | 322279920 | 10050 | 10030 | 10050 | 10030 | 292 |
| 594 | 20230905 | 092900 | 319348220 | 10030 | 10020 | 10030 | 10010 | 562 |
| 595 | 20230905 | 092800 | 313714220 | 10010 | 10010 | 10010 | 10010 | 401 |
| 596 | 20230905 | 092700 | 309700210 | 10010 | 10010 | 10010 | 10000 | 473 |
| 597 | 20230905 | 092600 | 304968590 | 10010 | 10020 | 10020 | 10000 | 244 |
| 598 | 20230905 | 092500 | 302525940 | 10020 | 10020 | 10020 | 10020 | 21 |
| 599 | 20230905 | 092400 | 302315520 | 10030 | 10050 | 10060 | 10030 | 1341 |
| 600 | 20230905 | 092300 | 288850210 | 10050 | 10050 | 10070 | 10040 | 2040 |
| 601 | 20230905 | 092200 | 268337390 | 10040 | 10030 | 10040 | 10030 | 147 |
| 602 | 20230905 | 092100 | 266861620 | 10040 | 10060 | 10060 | 10040 | 82 |
| 603 | 20230905 | 092000 | 266037140 | 10020 | 10020 | 10030 | 10010 | 1238 |
| 604 | 20230905 | 091900 | 253633000 | 10020 | 10030 | 10030 | 10020 | 137 |
| 605 | 20230905 | 091800 | 252260180 | 10020 | 10000 | 10100 | 10000 | 1664 |
| 606 | 20230905 | 091700 | 235527470 | 10000 | 10020 | 10020 | 9990 | 2838 |
| 607 | 20230905 | 091600 | 207131440 | 10030 | 10030 | 10060 | 10030 | 645 |
| 608 | 20230905 | 091500 | 200654860 | 10030 | 10040 | 10050 | 10000 | 764 |
| 609 | 20230905 | 091400 | 192998030 | 10030 | 10050 | 10110 | 10030 | 3126 |
| 610 | 20230905 | 091300 | 161516160 | 10050 | 10050 | 10060 | 10030 | 945 |
| 611 | 20230905 | 091200 | 152020190 | 10050 | 10020 | 10050 | 10020 | 1632 |
| 612 | 20230905 | 091100 | 135638360 | 10020 | 10010 | 10030 | 10010 | 1037 |
| 613 | 20230905 | 091000 | 125250370 | 10010 | 9990 | 10020 | 9990 | 2016 |
| 614 | 20230905 | 090900 | 105061140 | 9990 | 9980 | 10000 | 9980 | 430 |
| 615 | 20230905 | 090800 | 100763920 | 9970 | 9980 | 9980 | 9970 | 614 |
| 616 | 20230905 | 090700 | 94636510 | 9970 | 9970 | 9970 | 9950 | 185 |
| 617 | 20230905 | 090600 | 92792430 | 9970 | 9970 | 9970 | 9950 | 1638 |
| 618 | 20230905 | 090500 | 76485490 | 9970 | 9970 | 9970 | 9960 | 914 |
| 619 | 20230905 | 090400 | 67378150 | 9970 | 10030 | 10030 | 9970 | 848 |
| 620 | 20230905 | 090300 | 58904340 | 10030 | 9940 | 10040 | 9940 | 3974 |
| 621 | 20230905 | 090200 | 19217720 | 9950 | 9970 | 9970 | 9950 | 283 |
| 622 | 20230905 | 090100 | 16399700 | 9960 | 9970 | 9970 | 9960 | 337 |
| 623 | 20230905 | 090000 | 13039910 | 9990 | 9920 | 9990 | 9900 | 1311 |