31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 192600 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 15176 |
| 3 | 20230905 | 192500 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 4 | 20230905 | 192400 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 5 | 20230905 | 192300 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 6 | 20230905 | 192200 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 7 | 20230905 | 192100 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 8 | 20230905 | 192000 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 9 | 20230905 | 191900 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 10 | 20230905 | 191800 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 11 | 20230905 | 191700 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 12 | 20230905 | 191600 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 13 | 20230905 | 191500 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 14 | 20230905 | 191400 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 15 | 20230905 | 191300 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 16 | 20230905 | 191200 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 17 | 20230905 | 191100 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 18 | 20230905 | 191000 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 19 | 20230905 | 190900 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 20 | 20230905 | 190800 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 21 | 20230905 | 190700 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 22 | 20230905 | 190600 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 23 | 20230905 | 190500 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 24 | 20230905 | 190400 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 25 | 20230905 | 190300 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 26 | 20230905 | 190200 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 27 | 20230905 | 190100 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 28 | 20230905 | 190000 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 29 | 20230905 | 185900 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 30 | 20230905 | 185800 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 31 | 20230905 | 185700 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 32 | 20230905 | 185600 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 15176 |
| 33 | 20230905 | 185500 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 34 | 20230905 | 185400 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 35 | 20230905 | 185300 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 36 | 20230905 | 185200 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 37 | 20230905 | 185100 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 38 | 20230905 | 185000 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 39 | 20230905 | 184900 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 40 | 20230905 | 184800 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 41 | 20230905 | 184700 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 42 | 20230905 | 184600 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 43 | 20230905 | 184500 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 44 | 20230905 | 184400 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 45 | 20230905 | 184300 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 46 | 20230905 | 184200 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 47 | 20230905 | 184100 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 48 | 20230905 | 184000 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 49 | 20230905 | 183900 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 50 | 20230905 | 183800 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 51 | 20230905 | 183700 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 52 | 20230905 | 183600 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 53 | 20230905 | 183500 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 54 | 20230905 | 183400 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 55 | 20230905 | 183300 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 56 | 20230905 | 183200 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 57 | 20230905 | 183100 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 58 | 20230905 | 183000 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 59 | 20230905 | 182900 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 60 | 20230905 | 182800 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 61 | 20230905 | 182700 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 62 | 20230905 | 182600 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 15176 |
| 63 | 20230905 | 182500 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 64 | 20230905 | 182400 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 65 | 20230905 | 182300 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 66 | 20230905 | 182200 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 67 | 20230905 | 182100 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 68 | 20230905 | 182000 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 69 | 20230905 | 181900 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 70 | 20230905 | 181800 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 71 | 20230905 | 181700 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 72 | 20230905 | 181600 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 73 | 20230905 | 181500 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 74 | 20230905 | 181400 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 75 | 20230905 | 181300 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 76 | 20230905 | 181200 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 77 | 20230905 | 181100 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 78 | 20230905 | 181000 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 79 | 20230905 | 180900 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 80 | 20230905 | 180800 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 81 | 20230905 | 180700 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 82 | 20230905 | 180600 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 83 | 20230905 | 180500 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 84 | 20230905 | 180400 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 85 | 20230905 | 180300 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 86 | 20230905 | 180200 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 87 | 20230905 | 180100 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 88 | 20230905 | 180000 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 89 | 20230905 | 175900 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 90 | 20230905 | 175800 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 91 | 20230905 | 175700 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 92 | 20230905 | 175600 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 15176 |
| 93 | 20230905 | 175500 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 94 | 20230905 | 175400 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 95 | 20230905 | 175300 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 96 | 20230905 | 175200 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 97 | 20230905 | 175100 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 98 | 20230905 | 175000 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 99 | 20230905 | 174900 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 100 | 20230905 | 174800 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 101 | 20230905 | 174700 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 102 | 20230905 | 174600 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 103 | 20230905 | 174500 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 104 | 20230905 | 174400 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 105 | 20230905 | 174300 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 106 | 20230905 | 174200 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 107 | 20230905 | 174100 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 108 | 20230905 | 174000 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 109 | 20230905 | 173900 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 110 | 20230905 | 173800 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 111 | 20230905 | 173700 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 112 | 20230905 | 173600 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 113 | 20230905 | 173500 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 114 | 20230905 | 173400 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 115 | 20230905 | 173300 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 116 | 20230905 | 173200 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 117 | 20230905 | 173100 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 118 | 20230905 | 173000 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 119 | 20230905 | 172900 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 120 | 20230905 | 172800 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 121 | 20230905 | 172700 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 122 | 20230905 | 172600 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 15176 |
| 123 | 20230905 | 172500 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 124 | 20230905 | 172400 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 125 | 20230905 | 172300 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 126 | 20230905 | 172200 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 127 | 20230905 | 172100 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 128 | 20230905 | 172000 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 129 | 20230905 | 171900 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 130 | 20230905 | 171800 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 131 | 20230905 | 171700 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 132 | 20230905 | 171600 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 133 | 20230905 | 171500 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 134 | 20230905 | 171400 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 135 | 20230905 | 171300 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 136 | 20230905 | 171200 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 137 | 20230905 | 171100 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 138 | 20230905 | 171000 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 139 | 20230905 | 170900 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 140 | 20230905 | 170800 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 141 | 20230905 | 170700 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 142 | 20230905 | 170600 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 143 | 20230905 | 170500 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 144 | 20230905 | 170400 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 145 | 20230905 | 170300 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 146 | 20230905 | 170200 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 147 | 20230905 | 170100 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 148 | 20230905 | 170000 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 149 | 20230905 | 165900 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 150 | 20230905 | 165800 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 151 | 20230905 | 165700 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 152 | 20230905 | 165600 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 15176 |
| 153 | 20230905 | 165500 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 154 | 20230905 | 165400 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 155 | 20230905 | 165300 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 156 | 20230905 | 165200 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 157 | 20230905 | 165100 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 158 | 20230905 | 165000 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 159 | 20230905 | 164900 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 160 | 20230905 | 164800 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 161 | 20230905 | 164700 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 162 | 20230905 | 164600 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 163 | 20230905 | 164500 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 164 | 20230905 | 164400 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 165 | 20230905 | 164300 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 166 | 20230905 | 164200 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 167 | 20230905 | 164100 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 168 | 20230905 | 164000 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 169 | 20230905 | 163900 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 170 | 20230905 | 163800 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 171 | 20230905 | 163700 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 172 | 20230905 | 163600 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 173 | 20230905 | 163500 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 174 | 20230905 | 163400 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 175 | 20230905 | 163300 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 176 | 20230905 | 163200 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 177 | 20230905 | 163100 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 178 | 20230905 | 163000 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 179 | 20230905 | 162900 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 180 | 20230905 | 162800 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 181 | 20230905 | 162700 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 182 | 20230905 | 162600 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 15176 |
| 183 | 20230905 | 162500 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 184 | 20230905 | 162400 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 185 | 20230905 | 162300 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 186 | 20230905 | 162200 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 187 | 20230905 | 162100 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 188 | 20230905 | 162000 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 189 | 20230905 | 161900 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 190 | 20230905 | 161800 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 191 | 20230905 | 161700 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 192 | 20230905 | 161600 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 193 | 20230905 | 161500 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 194 | 20230905 | 161400 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 195 | 20230905 | 161300 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 196 | 20230905 | 161200 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 197 | 20230905 | 161100 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 198 | 20230905 | 161000 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 199 | 20230905 | 160900 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 200 | 20230905 | 160800 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 201 | 20230905 | 160700 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 202 | 20230905 | 160600 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 203 | 20230905 | 160500 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 204 | 20230905 | 160400 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 205 | 20230905 | 160300 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 206 | 20230905 | 160200 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 207 | 20230905 | 160100 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 208 | 20230905 | 160000 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 209 | 20230905 | 155900 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 210 | 20230905 | 155800 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 211 | 20230905 | 155700 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 212 | 20230905 | 155600 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 15176 |
| 213 | 20230905 | 155500 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 214 | 20230905 | 155400 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 215 | 20230905 | 155300 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 216 | 20230905 | 155200 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 217 | 20230905 | 155100 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 218 | 20230905 | 155000 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 219 | 20230905 | 154900 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 220 | 20230905 | 154800 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 221 | 20230905 | 154700 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 222 | 20230905 | 154600 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 223 | 20230905 | 154500 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 224 | 20230905 | 154400 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 225 | 20230905 | 154300 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 226 | 20230905 | 154200 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 227 | 20230905 | 154100 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 228 | 20230905 | 154000 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 229 | 20230905 | 153900 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 230 | 20230905 | 153800 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 231 | 20230905 | 153700 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 232 | 20230905 | 153600 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 233 | 20230905 | 153500 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 234 | 20230905 | 153400 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 235 | 20230905 | 153300 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 236 | 20230905 | 153200 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 237 | 20230905 | 153100 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 0 |
| 238 | 20230905 | 153000 | 3133051550 | 4635 | 4635 | 4635 | 4635 | 15176 |
| 239 | 20230905 | 152900 | 3062710790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 240 | 20230905 | 152800 | 3062710790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 241 | 20230905 | 152700 | 3062710790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 242 | 20230905 | 152600 | 3062710790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 243 | 20230905 | 152500 | 3062710790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 244 | 20230905 | 152400 | 3062710790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 245 | 20230905 | 152300 | 3062710790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 246 | 20230905 | 152200 | 3062710790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 247 | 20230905 | 152100 | 3062710790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 248 | 20230905 | 152000 | 3062710790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 249 | 20230905 | 151900 | 3062710790 | 4630 | 4635 | 4640 | 4630 | 1293 |
| 250 | 20230905 | 151800 | 3056717095 | 4635 | 4635 | 4635 | 4635 | 1113 |
| 251 | 20230905 | 151700 | 3051558340 | 4635 | 4630 | 4635 | 4630 | 2427 |
| 252 | 20230905 | 151600 | 3040321325 | 4630 | 4625 | 4630 | 4625 | 747 |
| 253 | 20230905 | 151500 | 3036863715 | 4625 | 4620 | 4625 | 4620 | 1194 |
| 254 | 20230905 | 151400 | 3031342430 | 4630 | 4630 | 4630 | 4630 | 526 |
| 255 | 20230905 | 151300 | 3028907050 | 4615 | 4615 | 4615 | 4615 | 0 |
| 256 | 20230905 | 151200 | 3028907050 | 4615 | 4620 | 4620 | 4610 | 4385 |
| 257 | 20230905 | 151100 | 3008687580 | 4620 | 4625 | 4635 | 4620 | 2725 |
| 258 | 20230905 | 151000 | 2996086415 | 4625 | 4635 | 4635 | 4625 | 4005 |
| 259 | 20230905 | 150900 | 2977556925 | 4635 | 4640 | 4640 | 4635 | 1437 |
| 260 | 20230905 | 150800 | 2970894920 | 4640 | 4640 | 4640 | 4635 | 171 |
| 261 | 20230905 | 150700 | 2970102175 | 4640 | 4635 | 4640 | 4630 | 2370 |
| 262 | 20230905 | 150600 | 2959117295 | 4630 | 4620 | 4630 | 4620 | 6734 |
| 263 | 20230905 | 150500 | 2927959390 | 4620 | 4620 | 4620 | 4620 | 119 |
| 264 | 20230905 | 150400 | 2927409610 | 4615 | 4615 | 4620 | 4615 | 3233 |
| 265 | 20230905 | 150300 | 2912477815 | 4615 | 4620 | 4620 | 4615 | 1811 |
| 266 | 20230905 | 150200 | 2904115995 | 4620 | 4620 | 4625 | 4620 | 1407 |
| 267 | 20230905 | 150100 | 2897615620 | 4615 | 4610 | 4615 | 4610 | 2117 |
| 268 | 20230905 | 150000 | 2887848870 | 4610 | 4610 | 4610 | 4610 | 6 |
| 269 | 20230905 | 145900 | 2887821210 | 4615 | 4615 | 4615 | 4615 | 1 |
| 270 | 20230905 | 145800 | 2887816595 | 4600 | 4600 | 4600 | 4600 | 0 |
| 271 | 20230905 | 145700 | 2887816595 | 4600 | 4600 | 4615 | 4600 | 2113 |
| 272 | 20230905 | 145600 | 2878076315 | 4600 | 4605 | 4605 | 4595 | 4414 |
| 273 | 20230905 | 145500 | 2857773020 | 4600 | 4605 | 4610 | 4600 | 4996 |
| 274 | 20230905 | 145400 | 2834773120 | 4605 | 4605 | 4605 | 4605 | 0 |
| 275 | 20230905 | 145300 | 2834773120 | 4605 | 4605 | 4605 | 4605 | 1 |
| 276 | 20230905 | 145200 | 2834768515 | 4610 | 4610 | 4610 | 4610 | 10 |
| 277 | 20230905 | 145100 | 2834722415 | 4610 | 4600 | 4620 | 4595 | 1125 |
| 278 | 20230905 | 145000 | 2829537275 | 4595 | 4595 | 4595 | 4595 | 0 |
| 279 | 20230905 | 144900 | 2829537275 | 4595 | 4590 | 4595 | 4585 | 1923 |
| 280 | 20230905 | 144800 | 2820715125 | 4585 | 4595 | 4595 | 4585 | 280 |
| 281 | 20230905 | 144700 | 2819429680 | 4595 | 4600 | 4600 | 4595 | 353 |
| 282 | 20230905 | 144600 | 2817805895 | 4600 | 4585 | 4600 | 4580 | 5057 |
| 283 | 20230905 | 144500 | 2794623905 | 4585 | 4615 | 4615 | 4585 | 2773 |
| 284 | 20230905 | 144400 | 2781873910 | 4615 | 4630 | 4630 | 4615 | 211 |
| 285 | 20230905 | 144300 | 2780898995 | 4630 | 4610 | 4635 | 4610 | 2103 |
| 286 | 20230905 | 144200 | 2771169440 | 4610 | 4590 | 4610 | 4590 | 732 |
| 287 | 20230905 | 144100 | 2767798710 | 4585 | 4590 | 4590 | 4585 | 1353 |
| 288 | 20230905 | 144000 | 2761589840 | 4590 | 4590 | 4590 | 4590 | 0 |
| 289 | 20230905 | 143900 | 2761589840 | 4590 | 4590 | 4590 | 4590 | 1 |
| 290 | 20230905 | 143800 | 2761585250 | 4590 | 4585 | 4590 | 4585 | 5282 |
| 291 | 20230905 | 143700 | 2737361025 | 4580 | 4585 | 4585 | 4580 | 302 |
| 292 | 20230905 | 143600 | 2735977855 | 4585 | 4585 | 4585 | 4585 | 1370 |
| 293 | 20230905 | 143500 | 2729696405 | 4590 | 4590 | 4590 | 4590 | 45 |
| 294 | 20230905 | 143400 | 2729489855 | 4585 | 4590 | 4590 | 4585 | 273 |
| 295 | 20230905 | 143300 | 2728237900 | 4590 | 4590 | 4590 | 4590 | 2 |
| 296 | 20230905 | 143200 | 2728228720 | 4585 | 4585 | 4585 | 4585 | 0 |
| 297 | 20230905 | 143100 | 2728228720 | 4585 | 4585 | 4585 | 4585 | 130 |
| 298 | 20230905 | 143000 | 2727632670 | 4575 | 4575 | 4575 | 4575 | 0 |
| 299 | 20230905 | 142900 | 2727632670 | 4575 | 4575 | 4575 | 4575 | 4 |
| 300 | 20230905 | 142800 | 2727614370 | 4575 | 4595 | 4595 | 4575 | 365 |
| 301 | 20230905 | 142700 | 2725941545 | 4595 | 4595 | 4595 | 4595 | 88 |
| 302 | 20230905 | 142600 | 2725537185 | 4600 | 4600 | 4605 | 4600 | 158 |
| 303 | 20230905 | 142500 | 2724810375 | 4600 | 4580 | 4600 | 4580 | 2266 |
| 304 | 20230905 | 142400 | 2714401495 | 4575 | 4570 | 4575 | 4570 | 330 |
| 305 | 20230905 | 142300 | 2712891840 | 4565 | 4565 | 4565 | 4565 | 305 |
| 306 | 20230905 | 142200 | 2711499515 | 4565 | 4565 | 4565 | 4565 | 552 |
| 307 | 20230905 | 142100 | 2708979635 | 4565 | 4565 | 4565 | 4565 | 315 |
| 308 | 20230905 | 142000 | 2707541660 | 4560 | 4560 | 4560 | 4555 | 1140 |
| 309 | 20230905 | 141900 | 2702348250 | 4560 | 4560 | 4560 | 4560 | 2021 |
| 310 | 20230905 | 141800 | 2693132490 | 4565 | 4565 | 4565 | 4565 | 0 |
| 311 | 20230905 | 141700 | 2693132490 | 4565 | 4565 | 4565 | 4565 | 0 |
| 312 | 20230905 | 141600 | 2693132490 | 4565 | 4565 | 4565 | 4565 | 0 |
| 313 | 20230905 | 141500 | 2693132490 | 4565 | 4565 | 4565 | 4565 | 0 |
| 314 | 20230905 | 141400 | 2693132490 | 4565 | 4565 | 4565 | 4565 | 0 |
| 315 | 20230905 | 141300 | 2693132490 | 4565 | 4560 | 4565 | 4560 | 8 |
| 316 | 20230905 | 141200 | 2693095985 | 4560 | 4560 | 4560 | 4560 | 35 |
| 317 | 20230905 | 141100 | 2692936385 | 4565 | 4560 | 4565 | 4560 | 8 |
| 318 | 20230905 | 141000 | 2692899890 | 4560 | 4560 | 4560 | 4560 | 51 |
| 319 | 20230905 | 140900 | 2692667330 | 4560 | 4560 | 4560 | 4560 | 0 |
| 320 | 20230905 | 140800 | 2692667330 | 4560 | 4560 | 4560 | 4560 | 154 |
| 321 | 20230905 | 140700 | 2691965090 | 4570 | 4555 | 4570 | 4555 | 705 |
| 322 | 20230905 | 140600 | 2688750600 | 4560 | 4565 | 4575 | 4560 | 765 |
| 323 | 20230905 | 140500 | 2685253050 | 4580 | 4555 | 4580 | 4555 | 2006 |
| 324 | 20230905 | 140400 | 2676106870 | 4550 | 4545 | 4550 | 4545 | 559 |
| 325 | 20230905 | 140300 | 2673563470 | 4545 | 4560 | 4560 | 4545 | 1083 |
| 326 | 20230905 | 140200 | 2668638725 | 4560 | 4570 | 4575 | 4560 | 145 |
| 327 | 20230905 | 140100 | 2667976430 | 4570 | 4555 | 4580 | 4555 | 2876 |
| 328 | 20230905 | 140000 | 2654868340 | 4555 | 4555 | 4555 | 4555 | 1 |
| 329 | 20230905 | 135900 | 2654863785 | 4555 | 4550 | 4555 | 4550 | 606 |
| 330 | 20230905 | 135800 | 2652106375 | 4550 | 4545 | 4550 | 4545 | 169 |
| 331 | 20230905 | 135700 | 2651338160 | 4545 | 4545 | 4545 | 4545 | 13 |
| 332 | 20230905 | 135600 | 2651279075 | 4550 | 4550 | 4550 | 4550 | 2 |
| 333 | 20230905 | 135500 | 2651269975 | 4550 | 4550 | 4555 | 4550 | 24 |
| 334 | 20230905 | 135400 | 2651160765 | 4555 | 4560 | 4560 | 4555 | 391 |
| 335 | 20230905 | 135300 | 2649378010 | 4565 | 4560 | 4565 | 4540 | 6727 |
| 336 | 20230905 | 135200 | 2618768725 | 4560 | 4560 | 4560 | 4560 | 2763 |
| 337 | 20230905 | 135100 | 2606169445 | 4560 | 4565 | 4570 | 4560 | 822 |
| 338 | 20230905 | 135000 | 2602420620 | 4570 | 4560 | 4570 | 4560 | 791 |
| 339 | 20230905 | 134900 | 2598813210 | 4560 | 4565 | 4565 | 4550 | 3606 |
| 340 | 20230905 | 134800 | 2582387680 | 4570 | 4570 | 4570 | 4570 | 2 |
| 341 | 20230905 | 134700 | 2582378540 | 4570 | 4570 | 4570 | 4570 | 93 |
| 342 | 20230905 | 134600 | 2581953530 | 4570 | 4580 | 4580 | 4565 | 5788 |
| 343 | 20230905 | 134500 | 2555507035 | 4585 | 4585 | 4585 | 4585 | 143 |
| 344 | 20230905 | 134400 | 2554851380 | 4585 | 4585 | 4585 | 4585 | 1242 |
| 345 | 20230905 | 134300 | 2549156810 | 4580 | 4585 | 4585 | 4580 | 1155 |
| 346 | 20230905 | 134200 | 2543866135 | 4585 | 4585 | 4585 | 4585 | 0 |
| 347 | 20230905 | 134100 | 2543866135 | 4585 | 4585 | 4585 | 4585 | 1 |
| 348 | 20230905 | 134000 | 2543861550 | 4585 | 4590 | 4590 | 4585 | 1592 |
| 349 | 20230905 | 133900 | 2536558225 | 4590 | 4595 | 4595 | 4590 | 564 |
| 350 | 20230905 | 133800 | 2533966695 | 4595 | 4580 | 4595 | 4580 | 5683 |
| 351 | 20230905 | 133700 | 2507938000 | 4575 | 4575 | 4575 | 4575 | 3 |
| 352 | 20230905 | 133600 | 2507924275 | 4575 | 4575 | 4575 | 4575 | 538 |
| 353 | 20230905 | 133500 | 2505462925 | 4575 | 4580 | 4580 | 4575 | 2042 |
| 354 | 20230905 | 133400 | 2496111345 | 4580 | 4595 | 4595 | 4580 | 3399 |
| 355 | 20230905 | 133300 | 2480527965 | 4595 | 4590 | 4595 | 4590 | 279 |
| 356 | 20230905 | 133200 | 2479245965 | 4595 | 4595 | 4595 | 4595 | 25 |
| 357 | 20230905 | 133100 | 2479131090 | 4595 | 4595 | 4595 | 4595 | 1096 |
| 358 | 20230905 | 133000 | 2474094970 | 4595 | 4590 | 4595 | 4590 | 142 |
| 359 | 20230905 | 132900 | 2473443140 | 4590 | 4590 | 4590 | 4590 | 19 |
| 360 | 20230905 | 132800 | 2473355930 | 4590 | 4595 | 4595 | 4590 | 267 |
| 361 | 20230905 | 132700 | 2472129190 | 4595 | 4585 | 4595 | 4585 | 269 |
| 362 | 20230905 | 132600 | 2470894680 | 4585 | 4585 | 4585 | 4585 | 156 |
| 363 | 20230905 | 132500 | 2470179420 | 4585 | 4585 | 4585 | 4585 | 63 |
| 364 | 20230905 | 132400 | 2469890565 | 4585 | 4590 | 4590 | 4575 | 400 |
| 365 | 20230905 | 132300 | 2468059280 | 4585 | 4580 | 4585 | 4580 | 103 |
| 366 | 20230905 | 132200 | 2467587120 | 4580 | 4575 | 4580 | 4575 | 553 |
| 367 | 20230905 | 132100 | 2465055175 | 4575 | 4575 | 4575 | 4575 | 3 |
| 368 | 20230905 | 132000 | 2465041450 | 4575 | 4575 | 4575 | 4575 | 90 |
| 369 | 20230905 | 131900 | 2464629700 | 4575 | 4575 | 4575 | 4575 | 10 |
| 370 | 20230905 | 131800 | 2464583950 | 4580 | 4580 | 4580 | 4580 | 376 |
| 371 | 20230905 | 131700 | 2462861870 | 4580 | 4590 | 4590 | 4580 | 229 |
| 372 | 20230905 | 131600 | 2461812885 | 4595 | 4595 | 4595 | 4595 | 0 |
| 373 | 20230905 | 131500 | 2461812885 | 4595 | 4585 | 4595 | 4585 | 110 |
| 374 | 20230905 | 131400 | 2461307635 | 4595 | 4585 | 4595 | 4585 | 659 |
| 375 | 20230905 | 131300 | 2458281475 | 4580 | 4585 | 4585 | 4580 | 51 |
| 376 | 20230905 | 131200 | 2458047775 | 4595 | 4595 | 4595 | 4595 | 0 |
| 377 | 20230905 | 131100 | 2458047775 | 4595 | 4590 | 4595 | 4585 | 739 |
| 378 | 20230905 | 131000 | 2454652165 | 4585 | 4570 | 4585 | 4570 | 2584 |
| 379 | 20230905 | 130900 | 2442819990 | 4580 | 4580 | 4580 | 4580 | 0 |
| 380 | 20230905 | 130800 | 2442819990 | 4580 | 4565 | 4580 | 4565 | 2001 |
| 381 | 20230905 | 130700 | 2433665790 | 4570 | 4570 | 4570 | 4570 | 0 |
| 382 | 20230905 | 130600 | 2433665790 | 4570 | 4570 | 4570 | 4570 | 122 |
| 383 | 20230905 | 130500 | 2433108250 | 4570 | 4570 | 4570 | 4570 | 67 |
| 384 | 20230905 | 130400 | 2432802060 | 4570 | 4570 | 4570 | 4570 | 10 |
| 385 | 20230905 | 130300 | 2432756360 | 4570 | 4570 | 4570 | 4570 | 150 |
| 386 | 20230905 | 130200 | 2432070860 | 4570 | 4565 | 4570 | 4555 | 502 |
| 387 | 20230905 | 130100 | 2429782670 | 4565 | 4565 | 4565 | 4565 | 85 |
| 388 | 20230905 | 130000 | 2429394645 | 4565 | 4570 | 4570 | 4565 | 500 |
| 389 | 20230905 | 125900 | 2427110330 | 4575 | 4575 | 4575 | 4575 | 0 |
| 390 | 20230905 | 125800 | 2427110330 | 4575 | 4580 | 4580 | 4575 | 300 |
| 391 | 20230905 | 125700 | 2425737565 | 4585 | 4585 | 4585 | 4585 | 10 |
| 392 | 20230905 | 125600 | 2425691715 | 4585 | 4585 | 4585 | 4585 | 0 |
| 393 | 20230905 | 125500 | 2425691715 | 4585 | 4580 | 4585 | 4580 | 2231 |
| 394 | 20230905 | 125400 | 2415473050 | 4575 | 4580 | 4580 | 4565 | 2191 |
| 395 | 20230905 | 125300 | 2405455215 | 4580 | 4570 | 4580 | 4570 | 1183 |
| 396 | 20230905 | 125200 | 2400044180 | 4580 | 4580 | 4580 | 4510 | 16376 |
| 397 | 20230905 | 125100 | 2325663195 | 4580 | 4590 | 4590 | 4550 | 10042 |
| 398 | 20230905 | 125000 | 2279892820 | 4595 | 4595 | 4595 | 4595 | 10 |
| 399 | 20230905 | 124900 | 2279846870 | 4595 | 4595 | 4595 | 4595 | 0 |
| 400 | 20230905 | 124800 | 2279846870 | 4595 | 4595 | 4595 | 4595 | 20 |
| 401 | 20230905 | 124700 | 2279754970 | 4600 | 4600 | 4600 | 4600 | 0 |
| 402 | 20230905 | 124600 | 2279754970 | 4600 | 4595 | 4600 | 4595 | 13 |
| 403 | 20230905 | 124500 | 2279695220 | 4605 | 4590 | 4605 | 4590 | 4620 |
| 404 | 20230905 | 124400 | 2258477725 | 4590 | 4590 | 4590 | 4590 | 130 |
| 405 | 20230905 | 124300 | 2257881025 | 4590 | 4590 | 4590 | 4590 | 20 |
| 406 | 20230905 | 124200 | 2257789225 | 4590 | 4590 | 4590 | 4590 | 10 |
| 407 | 20230905 | 124100 | 2257743325 | 4590 | 4590 | 4590 | 4590 | 1320 |
| 408 | 20230905 | 124000 | 2251684525 | 4590 | 4590 | 4590 | 4590 | 0 |
| 409 | 20230905 | 123900 | 2251684525 | 4590 | 4590 | 4590 | 4590 | 300 |
| 410 | 20230905 | 123800 | 2250307525 | 4590 | 4590 | 4590 | 4590 | 0 |
| 411 | 20230905 | 123700 | 2250307525 | 4590 | 4590 | 4600 | 4590 | 4914 |
| 412 | 20230905 | 123600 | 2227725660 | 4590 | 4595 | 4595 | 4590 | 2108 |
| 413 | 20230905 | 123500 | 2218039970 | 4595 | 4605 | 4605 | 4595 | 4736 |
| 414 | 20230905 | 123400 | 2196276200 | 4610 | 4605 | 4610 | 4605 | 1555 |
| 415 | 20230905 | 123300 | 2189107655 | 4605 | 4605 | 4605 | 4605 | 121 |
| 416 | 20230905 | 123200 | 2188550450 | 4615 | 4610 | 4615 | 4610 | 257 |
| 417 | 20230905 | 123100 | 2187365530 | 4610 | 4575 | 4610 | 4575 | 2287 |
| 418 | 20230905 | 123000 | 2176844805 | 4540 | 4605 | 4605 | 4540 | 10213 |
| 419 | 20230905 | 122900 | 2130182935 | 4610 | 4610 | 4610 | 4610 | 50 |
| 420 | 20230905 | 122800 | 2129952435 | 4610 | 4610 | 4610 | 4610 | 2 |
| 421 | 20230905 | 122700 | 2129943215 | 4615 | 4615 | 4615 | 4615 | 116 |
| 422 | 20230905 | 122600 | 2129407875 | 4615 | 4615 | 4615 | 4615 | 1135 |
| 423 | 20230905 | 122500 | 2124169850 | 4620 | 4620 | 4620 | 4620 | 0 |
| 424 | 20230905 | 122400 | 2124169850 | 4620 | 4625 | 4630 | 4620 | 2084 |
| 425 | 20230905 | 122300 | 2114536620 | 4630 | 4605 | 4630 | 4600 | 2405 |
| 426 | 20230905 | 122200 | 2103422280 | 4605 | 4610 | 4615 | 4605 | 325 |
| 427 | 20230905 | 122100 | 2101925000 | 4615 | 4620 | 4620 | 4615 | 576 |
| 428 | 20230905 | 122000 | 2099264310 | 4605 | 4595 | 4620 | 4595 | 7375 |
| 429 | 20230905 | 121900 | 2065234130 | 4595 | 4600 | 4600 | 4595 | 810 |
| 430 | 20230905 | 121800 | 2061511920 | 4600 | 4605 | 4605 | 4600 | 381 |
| 431 | 20230905 | 121700 | 2059758820 | 4605 | 4605 | 4605 | 4605 | 41 |
| 432 | 20230905 | 121600 | 2059570015 | 4605 | 4600 | 4605 | 4600 | 1131 |
| 433 | 20230905 | 121500 | 2054367220 | 4600 | 4600 | 4600 | 4600 | 5 |
| 434 | 20230905 | 121400 | 2054344220 | 4595 | 4595 | 4595 | 4595 | 70 |
| 435 | 20230905 | 121300 | 2054022570 | 4595 | 4595 | 4595 | 4595 | 431 |
| 436 | 20230905 | 121200 | 2052042125 | 4595 | 4600 | 4600 | 4595 | 698 |
| 437 | 20230905 | 121100 | 2048831575 | 4595 | 4595 | 4595 | 4595 | 0 |
| 438 | 20230905 | 121000 | 2048831575 | 4595 | 4595 | 4595 | 4595 | 21 |
| 439 | 20230905 | 120900 | 2048735080 | 4605 | 4600 | 4605 | 4600 | 202 |
| 440 | 20230905 | 120800 | 2047805870 | 4590 | 4590 | 4590 | 4590 | 647 |
| 441 | 20230905 | 120700 | 2044836140 | 4585 | 4585 | 4585 | 4585 | 624 |
| 442 | 20230905 | 120600 | 2041975100 | 4585 | 4585 | 4585 | 4585 | 9 |
| 443 | 20230905 | 120500 | 2041933835 | 4585 | 4585 | 4585 | 4585 | 0 |
| 444 | 20230905 | 120400 | 2041933835 | 4585 | 4585 | 4585 | 4585 | 109 |
| 445 | 20230905 | 120300 | 2041434070 | 4585 | 4585 | 4585 | 4585 | 0 |
| 446 | 20230905 | 120200 | 2041434070 | 4585 | 4585 | 4585 | 4585 | 161 |
| 447 | 20230905 | 120100 | 2040695885 | 4585 | 4585 | 4585 | 4585 | 1 |
| 448 | 20230905 | 120000 | 2040691300 | 4585 | 4590 | 4590 | 4585 | 814 |
| 449 | 20230905 | 115900 | 2036955140 | 4590 | 4595 | 4595 | 4590 | 1302 |
| 450 | 20230905 | 115800 | 2030978110 | 4595 | 4595 | 4595 | 4595 | 0 |
| 451 | 20230905 | 115700 | 2030978110 | 4595 | 4595 | 4595 | 4595 | 4 |
| 452 | 20230905 | 115600 | 2030959730 | 4600 | 4600 | 4600 | 4590 | 626 |
| 453 | 20230905 | 115500 | 2028080155 | 4600 | 4590 | 4610 | 4590 | 12311 |
| 454 | 20230905 | 115400 | 1971450635 | 4595 | 4575 | 4595 | 4570 | 2833 |
| 455 | 20230905 | 115300 | 1958460535 | 4565 | 4565 | 4565 | 4565 | 629 |
| 456 | 20230905 | 115200 | 1955589150 | 4565 | 4580 | 4580 | 4565 | 2026 |
| 457 | 20230905 | 115100 | 1946323945 | 4565 | 4560 | 4565 | 4560 | 443 |
| 458 | 20230905 | 115000 | 1944303840 | 4590 | 4590 | 4590 | 4590 | 0 |
| 459 | 20230905 | 114900 | 1944303840 | 4590 | 4585 | 4590 | 4460 | 14679 |
| 460 | 20230905 | 114800 | 1877908625 | 4585 | 4595 | 4595 | 4585 | 213 |
| 461 | 20230905 | 114700 | 1876931420 | 4600 | 4595 | 4600 | 4595 | 2684 |
| 462 | 20230905 | 114600 | 1864598340 | 4595 | 4610 | 4610 | 4595 | 5300 |
| 463 | 20230905 | 114500 | 1840240020 | 4600 | 4600 | 4600 | 4600 | 0 |
| 464 | 20230905 | 114400 | 1840240020 | 4600 | 4605 | 4605 | 4600 | 346 |
| 465 | 20230905 | 114300 | 1838648330 | 4600 | 4600 | 4600 | 4600 | 10 |
| 466 | 20230905 | 114200 | 1838602330 | 4610 | 4620 | 4620 | 4600 | 838 |
| 467 | 20230905 | 114100 | 1834739245 | 4625 | 4640 | 4640 | 4625 | 306 |
| 468 | 20230905 | 114000 | 1833323015 | 4630 | 4655 | 4655 | 4630 | 4425 |
| 469 | 20230905 | 113900 | 1812788245 | 4640 | 4640 | 4675 | 4640 | 27012 |
| 470 | 20230905 | 113800 | 1687122625 | 4645 | 4620 | 4650 | 4620 | 6469 |
| 471 | 20230905 | 113700 | 1657107575 | 4615 | 4620 | 4620 | 4615 | 7 |
| 472 | 20230905 | 113600 | 1657075240 | 4615 | 4620 | 4625 | 4615 | 1864 |
| 473 | 20230905 | 113500 | 1648463150 | 4625 | 4610 | 4635 | 4610 | 5020 |
| 474 | 20230905 | 113400 | 1625247670 | 4610 | 4595 | 4610 | 4595 | 3010 |
| 475 | 20230905 | 113300 | 1611393420 | 4595 | 4585 | 4600 | 4585 | 6798 |
| 476 | 20230905 | 113200 | 1580160420 | 4585 | 4585 | 4585 | 4585 | 10 |
| 477 | 20230905 | 113100 | 1580114570 | 4570 | 4570 | 4570 | 4570 | 323 |
| 478 | 20230905 | 113000 | 1578638460 | 4570 | 4575 | 4575 | 4570 | 569 |
| 479 | 20230905 | 112900 | 1576035300 | 4590 | 4590 | 4590 | 4575 | 116 |
| 480 | 20230905 | 112800 | 1575503895 | 4575 | 4550 | 4585 | 4550 | 232 |
| 481 | 20230905 | 112700 | 1574443225 | 4550 | 4560 | 4560 | 4550 | 798 |
| 482 | 20230905 | 112600 | 1570804535 | 4565 | 4570 | 4575 | 4560 | 1243 |
| 483 | 20230905 | 112500 | 1565133570 | 4575 | 4540 | 4600 | 4540 | 10498 |
| 484 | 20230905 | 112400 | 1517131975 | 4535 | 4535 | 4535 | 4535 | 4 |
| 485 | 20230905 | 112300 | 1517113835 | 4540 | 4540 | 4540 | 4540 | 292 |
| 486 | 20230905 | 112200 | 1515788155 | 4540 | 4540 | 4540 | 4540 | 0 |
| 487 | 20230905 | 112100 | 1515788155 | 4540 | 4540 | 4540 | 4540 | 1264 |
| 488 | 20230905 | 112000 | 1510049595 | 4540 | 4550 | 4550 | 4540 | 218 |
| 489 | 20230905 | 111900 | 1509059775 | 4550 | 4560 | 4560 | 4550 | 5265 |
| 490 | 20230905 | 111800 | 1485077825 | 4560 | 4550 | 4565 | 4550 | 2879 |
| 491 | 20230905 | 111700 | 1471953925 | 4550 | 4545 | 4550 | 4545 | 1253 |
| 492 | 20230905 | 111600 | 1466252950 | 4545 | 4550 | 4550 | 4545 | 41 |
| 493 | 20230905 | 111500 | 1466066405 | 4550 | 4555 | 4555 | 4550 | 927 |
| 494 | 20230905 | 111400 | 1461844265 | 4550 | 4555 | 4580 | 4550 | 8533 |
| 495 | 20230905 | 111300 | 1422840605 | 4555 | 4535 | 4560 | 4535 | 10147 |
| 496 | 20230905 | 111200 | 1376659245 | 4530 | 4510 | 4530 | 4510 | 3745 |
| 497 | 20230905 | 111100 | 1359733950 | 4510 | 4510 | 4510 | 4510 | 0 |
| 498 | 20230905 | 111000 | 1359733950 | 4510 | 4505 | 4510 | 4505 | 113 |
| 499 | 20230905 | 110900 | 1359224870 | 4515 | 4500 | 4515 | 4500 | 8000 |
| 500 | 20230905 | 110800 | 1323145150 | 4495 | 4495 | 4495 | 4495 | 70 |
| 501 | 20230905 | 110700 | 1322830500 | 4495 | 4495 | 4495 | 4495 | 1007 |
| 502 | 20230905 | 110600 | 1318304035 | 4500 | 4500 | 4500 | 4500 | 4 |
| 503 | 20230905 | 110500 | 1318286035 | 4500 | 4500 | 4500 | 4500 | 0 |
| 504 | 20230905 | 110400 | 1318286035 | 4500 | 4500 | 4500 | 4500 | 228 |
| 505 | 20230905 | 110300 | 1317260035 | 4500 | 4500 | 4500 | 4500 | 800 |
| 506 | 20230905 | 110200 | 1313660035 | 4500 | 4500 | 4500 | 4500 | 0 |
| 507 | 20230905 | 110100 | 1313660035 | 4500 | 4505 | 4505 | 4500 | 700 |
| 508 | 20230905 | 110000 | 1310508015 | 4505 | 4505 | 4505 | 4505 | 488 |
| 509 | 20230905 | 105900 | 1308309575 | 4500 | 4500 | 4500 | 4500 | 20 |
| 510 | 20230905 | 105800 | 1308219575 | 4500 | 4500 | 4500 | 4500 | 0 |
| 511 | 20230905 | 105700 | 1308219575 | 4500 | 4500 | 4500 | 4500 | 12 |
| 512 | 20230905 | 105600 | 1308165575 | 4500 | 4505 | 4505 | 4500 | 303 |
| 513 | 20230905 | 105500 | 1306801975 | 4510 | 4510 | 4510 | 4510 | 0 |
| 514 | 20230905 | 105400 | 1306801975 | 4510 | 4515 | 4515 | 4510 | 4229 |
| 515 | 20230905 | 105300 | 1287728285 | 4520 | 4505 | 4520 | 4505 | 2611 |
| 516 | 20230905 | 105200 | 1275951355 | 4505 | 4500 | 4505 | 4495 | 2629 |
| 517 | 20230905 | 105100 | 1264116830 | 4500 | 4500 | 4505 | 4500 | 2603 |
| 518 | 20230905 | 105000 | 1252402840 | 4500 | 4500 | 4500 | 4500 | 1121 |
| 519 | 20230905 | 104900 | 1247358340 | 4500 | 4500 | 4500 | 4500 | 220 |
| 520 | 20230905 | 104800 | 1246368340 | 4500 | 4495 | 4500 | 4495 | 394 |
| 521 | 20230905 | 104700 | 1244595540 | 4500 | 4495 | 4500 | 4495 | 50 |
| 522 | 20230905 | 104600 | 1244370640 | 4495 | 4495 | 4495 | 4495 | 56 |
| 523 | 20230905 | 104500 | 1244118920 | 4500 | 4525 | 4525 | 4500 | 5691 |
| 524 | 20230905 | 104400 | 1218478170 | 4520 | 4520 | 4520 | 4520 | 111 |
| 525 | 20230905 | 104300 | 1217976450 | 4530 | 4530 | 4530 | 4530 | 162 |
| 526 | 20230905 | 104200 | 1217242590 | 4530 | 4530 | 4535 | 4530 | 1057 |
| 527 | 20230905 | 104100 | 1212453090 | 4535 | 4530 | 4550 | 4530 | 8484 |
| 528 | 20230905 | 104000 | 1173923575 | 4525 | 4510 | 4525 | 4510 | 3751 |
| 529 | 20230905 | 103900 | 1156970735 | 4510 | 4510 | 4510 | 4510 | 8 |
| 530 | 20230905 | 103800 | 1156934655 | 4515 | 4515 | 4515 | 4515 | 380 |
| 531 | 20230905 | 103700 | 1155218955 | 4515 | 4515 | 4515 | 4515 | 230 |
| 532 | 20230905 | 103600 | 1154180505 | 4515 | 4510 | 4515 | 4510 | 606 |
| 533 | 20230905 | 103500 | 1151447435 | 4515 | 4510 | 4515 | 4510 | 55 |
| 534 | 20230905 | 103400 | 1151199360 | 4520 | 4520 | 4520 | 4520 | 0 |
| 535 | 20230905 | 103300 | 1151199360 | 4520 | 4525 | 4525 | 4510 | 2498 |
| 536 | 20230905 | 103200 | 1139923445 | 4525 | 4525 | 4525 | 4525 | 874 |
| 537 | 20230905 | 103100 | 1135968595 | 4525 | 4520 | 4525 | 4520 | 163 |
| 538 | 20230905 | 103000 | 1135231760 | 4515 | 4515 | 4515 | 4515 | 0 |
| 539 | 20230905 | 102900 | 1135231760 | 4515 | 4505 | 4515 | 4505 | 868 |
| 540 | 20230905 | 102800 | 1131319780 | 4500 | 4495 | 4500 | 4490 | 2723 |
| 541 | 20230905 | 102700 | 1119079140 | 4495 | 4490 | 4495 | 4490 | 5 |
| 542 | 20230905 | 102600 | 1119056680 | 4485 | 4475 | 4490 | 4460 | 11464 |
| 543 | 20230905 | 102500 | 1067779320 | 4475 | 4495 | 4495 | 4475 | 8038 |
| 544 | 20230905 | 102400 | 1031751335 | 4495 | 4495 | 4495 | 4495 | 13 |
| 545 | 20230905 | 102300 | 1031692900 | 4495 | 4495 | 4495 | 4495 | 100 |
| 546 | 20230905 | 102200 | 1031243400 | 4495 | 4495 | 4500 | 4495 | 375 |
| 547 | 20230905 | 102100 | 1029557765 | 4495 | 4490 | 4495 | 4490 | 210 |
| 548 | 20230905 | 102000 | 1028614740 | 4490 | 4490 | 4490 | 4490 | 1241 |
| 549 | 20230905 | 101900 | 1023042650 | 4495 | 4495 | 4505 | 4490 | 4824 |
| 550 | 20230905 | 101800 | 1001363700 | 4500 | 4500 | 4500 | 4500 | 1183 |
| 551 | 20230905 | 101700 | 996040200 | 4500 | 4500 | 4500 | 4500 | 45 |
| 552 | 20230905 | 101600 | 995837700 | 4500 | 4500 | 4500 | 4500 | 1 |
| 553 | 20230905 | 101500 | 995833200 | 4505 | 4505 | 4505 | 4500 | 606 |
| 554 | 20230905 | 101400 | 993103695 | 4505 | 4505 | 4505 | 4505 | 100 |
| 555 | 20230905 | 101300 | 992653195 | 4500 | 4510 | 4510 | 4500 | 2024 |
| 556 | 20230905 | 101200 | 983541145 | 4505 | 4530 | 4530 | 4505 | 2012 |
| 557 | 20230905 | 101100 | 974465565 | 4505 | 4515 | 4515 | 4505 | 3040 |
| 558 | 20230905 | 101000 | 960767790 | 4515 | 4515 | 4515 | 4515 | 10 |
| 559 | 20230905 | 100900 | 960722640 | 4515 | 4515 | 4515 | 4515 | 1 |
| 560 | 20230905 | 100800 | 960718125 | 4515 | 4515 | 4515 | 4515 | 533 |
| 561 | 20230905 | 100700 | 958311630 | 4515 | 4510 | 4515 | 4505 | 566 |
| 562 | 20230905 | 100600 | 955760765 | 4510 | 4520 | 4520 | 4510 | 5103 |
| 563 | 20230905 | 100500 | 932734110 | 4520 | 4525 | 4525 | 4520 | 173 |
| 564 | 20230905 | 100400 | 931951290 | 4525 | 4525 | 4525 | 4525 | 300 |
| 565 | 20230905 | 100300 | 930593790 | 4525 | 4530 | 4530 | 4525 | 348 |
| 566 | 20230905 | 100200 | 929018930 | 4530 | 4525 | 4530 | 4525 | 2308 |
| 567 | 20230905 | 100100 | 918564500 | 4525 | 4530 | 4530 | 4525 | 3766 |
| 568 | 20230905 | 100000 | 901518350 | 4525 | 4530 | 4530 | 4525 | 306 |
| 569 | 20230905 | 095900 | 900132200 | 4530 | 4515 | 4530 | 4515 | 1463 |
| 570 | 20230905 | 095800 | 893510895 | 4520 | 4520 | 4520 | 4520 | 1757 |
| 571 | 20230905 | 095700 | 885569255 | 4515 | 4515 | 4515 | 4510 | 867 |
| 572 | 20230905 | 095600 | 881654915 | 4515 | 4515 | 4515 | 4510 | 1143 |
| 573 | 20230905 | 095500 | 876495665 | 4515 | 4505 | 4515 | 4505 | 2438 |
| 574 | 20230905 | 095400 | 865501805 | 4500 | 4500 | 4505 | 4500 | 1248 |
| 575 | 20230905 | 095300 | 859885800 | 4495 | 4490 | 4500 | 4490 | 1238 |
| 576 | 20230905 | 095200 | 854325545 | 4490 | 4480 | 4490 | 4480 | 135 |
| 577 | 20230905 | 095100 | 853720735 | 4480 | 4480 | 4485 | 4480 | 763 |
| 578 | 20230905 | 095000 | 850299270 | 4485 | 4485 | 4485 | 4480 | 651 |
| 579 | 20230905 | 094900 | 847382685 | 4480 | 4485 | 4485 | 4480 | 2397 |
| 580 | 20230905 | 094800 | 836643255 | 4480 | 4485 | 4490 | 4480 | 4261 |
| 581 | 20230905 | 094700 | 817541350 | 4485 | 4485 | 4490 | 4485 | 1567 |
| 582 | 20230905 | 094600 | 810510950 | 4480 | 4485 | 4485 | 4480 | 183 |
| 583 | 20230905 | 094500 | 809690945 | 4490 | 4495 | 4500 | 4490 | 2118 |
| 584 | 20230905 | 094400 | 800170045 | 4495 | 4465 | 4495 | 4465 | 9139 |
| 585 | 20230905 | 094300 | 759255745 | 4465 | 4475 | 4480 | 4450 | 13672 |
| 586 | 20230905 | 094200 | 698309820 | 4475 | 4475 | 4480 | 4475 | 142 |
| 587 | 20230905 | 094100 | 697673810 | 4470 | 4480 | 4485 | 4470 | 3446 |
| 588 | 20230905 | 094000 | 682265080 | 4480 | 4480 | 4480 | 4475 | 4088 |
| 589 | 20230905 | 093900 | 663968985 | 4480 | 4500 | 4500 | 4475 | 14081 |
| 590 | 20230905 | 093800 | 600725450 | 4505 | 4500 | 4505 | 4500 | 3 |
| 591 | 20230905 | 093700 | 600711945 | 4505 | 4505 | 4505 | 4505 | 117 |
| 592 | 20230905 | 093600 | 600184860 | 4505 | 4505 | 4505 | 4500 | 868 |
| 593 | 20230905 | 093500 | 596278700 | 4505 | 4505 | 4505 | 4505 | 62 |
| 594 | 20230905 | 093400 | 595999390 | 4505 | 4500 | 4505 | 4500 | 613 |
| 595 | 20230905 | 093300 | 593238640 | 4505 | 4505 | 4505 | 4505 | 11 |
| 596 | 20230905 | 093200 | 593189085 | 4505 | 4505 | 4505 | 4505 | 103 |
| 597 | 20230905 | 093100 | 592725070 | 4505 | 4500 | 4505 | 4495 | 1132 |
| 598 | 20230905 | 093000 | 587632240 | 4500 | 4500 | 4500 | 4500 | 1220 |
| 599 | 20230905 | 092900 | 582142240 | 4505 | 4515 | 4515 | 4505 | 974 |
| 600 | 20230905 | 092800 | 577753870 | 4510 | 4500 | 4510 | 4495 | 5146 |
| 601 | 20230905 | 092700 | 554599585 | 4505 | 4505 | 4510 | 4500 | 2690 |
| 602 | 20230905 | 092600 | 542492375 | 4505 | 4500 | 4505 | 4500 | 650 |
| 603 | 20230905 | 092500 | 539566875 | 4500 | 4500 | 4505 | 4500 | 5387 |
| 604 | 20230905 | 092400 | 515324375 | 4510 | 4510 | 4510 | 4500 | 2754 |
| 605 | 20230905 | 092300 | 502928185 | 4515 | 4510 | 4520 | 4500 | 10632 |
| 606 | 20230905 | 092200 | 455067390 | 4510 | 4510 | 4515 | 4500 | 6934 |
| 607 | 20230905 | 092100 | 423823795 | 4515 | 4525 | 4530 | 4515 | 5911 |
| 608 | 20230905 | 092000 | 397119440 | 4525 | 4530 | 4530 | 4525 | 814 |
| 609 | 20230905 | 091900 | 393433560 | 4530 | 4530 | 4535 | 4530 | 3357 |
| 610 | 20230905 | 091800 | 378223370 | 4530 | 4525 | 4530 | 4525 | 1676 |
| 611 | 20230905 | 091700 | 370635465 | 4525 | 4520 | 4530 | 4515 | 2723 |
| 612 | 20230905 | 091600 | 358324585 | 4520 | 4515 | 4530 | 4510 | 2339 |
| 613 | 20230905 | 091500 | 347761235 | 4505 | 4490 | 4505 | 4485 | 7063 |
| 614 | 20230905 | 091400 | 316023075 | 4490 | 4520 | 4525 | 4490 | 8456 |
| 615 | 20230905 | 091300 | 277943100 | 4510 | 4575 | 4575 | 4510 | 16219 |
| 616 | 20230905 | 091200 | 204327240 | 4570 | 4595 | 4595 | 4570 | 4812 |
| 617 | 20230905 | 091100 | 182281830 | 4600 | 4585 | 4600 | 4585 | 639 |
| 618 | 20230905 | 091000 | 179347850 | 4585 | 4585 | 4585 | 4585 | 902 |
| 619 | 20230905 | 090900 | 175212180 | 4585 | 4590 | 4600 | 4580 | 5213 |
| 620 | 20230905 | 090800 | 151321710 | 4590 | 4585 | 4590 | 4580 | 2127 |
| 621 | 20230905 | 090700 | 141579895 | 4590 | 4620 | 4620 | 4590 | 3253 |
| 622 | 20230905 | 090600 | 126595640 | 4625 | 4590 | 4625 | 4590 | 4461 |
| 623 | 20230905 | 090500 | 106066470 | 4590 | 4610 | 4615 | 4590 | 2700 |
| 624 | 20230905 | 090400 | 93634965 | 4600 | 4640 | 4645 | 4600 | 1926 |
| 625 | 20230905 | 090300 | 84746090 | 4640 | 4585 | 4640 | 4585 | 4794 |
| 626 | 20230905 | 090200 | 62641495 | 4580 | 4585 | 4590 | 4570 | 2254 |
| 627 | 20230905 | 090100 | 52313775 | 4585 | 4600 | 4600 | 4585 | 5039 |
| 628 | 20230905 | 090000 | 29136685 | 4605 | 4605 | 4605 | 4605 | 5577 |