33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 192600 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 5704 |
| 3 | 20230904 | 192500 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 4 | 20230904 | 192400 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 5 | 20230904 | 192300 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 6 | 20230904 | 192200 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 7 | 20230904 | 192100 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 8 | 20230904 | 192000 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 9 | 20230904 | 191900 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 10 | 20230904 | 191800 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 11 | 20230904 | 191700 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 12 | 20230904 | 191600 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 13 | 20230904 | 191500 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 14 | 20230904 | 191400 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 15 | 20230904 | 191300 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 16 | 20230904 | 191200 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 17 | 20230904 | 191100 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 18 | 20230904 | 191000 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 19 | 20230904 | 190900 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 20 | 20230904 | 190800 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 21 | 20230904 | 190700 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 22 | 20230904 | 190600 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 23 | 20230904 | 190500 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 24 | 20230904 | 190400 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 25 | 20230904 | 190300 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 26 | 20230904 | 190200 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 27 | 20230904 | 190100 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 28 | 20230904 | 190000 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 29 | 20230904 | 185900 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 30 | 20230904 | 185800 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 31 | 20230904 | 185700 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 32 | 20230904 | 185600 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 5704 |
| 33 | 20230904 | 185500 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 34 | 20230904 | 185400 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 35 | 20230904 | 185300 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 36 | 20230904 | 185200 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 37 | 20230904 | 185100 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 38 | 20230904 | 185000 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 39 | 20230904 | 184900 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 40 | 20230904 | 184800 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 41 | 20230904 | 184700 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 42 | 20230904 | 184600 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 43 | 20230904 | 184500 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 44 | 20230904 | 184400 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 45 | 20230904 | 184300 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 46 | 20230904 | 184200 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 47 | 20230904 | 184100 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 48 | 20230904 | 184000 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 49 | 20230904 | 183900 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 50 | 20230904 | 183800 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 51 | 20230904 | 183700 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 52 | 20230904 | 183600 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 53 | 20230904 | 183500 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 54 | 20230904 | 183400 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 55 | 20230904 | 183300 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 56 | 20230904 | 183200 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 57 | 20230904 | 183100 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 58 | 20230904 | 183000 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 59 | 20230904 | 182900 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 60 | 20230904 | 182800 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 61 | 20230904 | 182700 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 62 | 20230904 | 182600 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 5704 |
| 63 | 20230904 | 182500 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 64 | 20230904 | 182400 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 65 | 20230904 | 182300 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 66 | 20230904 | 182200 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 67 | 20230904 | 182100 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 68 | 20230904 | 182000 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 69 | 20230904 | 181900 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 70 | 20230904 | 181800 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 71 | 20230904 | 181700 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 72 | 20230904 | 181600 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 73 | 20230904 | 181500 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 74 | 20230904 | 181400 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 75 | 20230904 | 181300 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 76 | 20230904 | 181200 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 77 | 20230904 | 181100 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 78 | 20230904 | 181000 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 79 | 20230904 | 180900 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 80 | 20230904 | 180800 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 81 | 20230904 | 180700 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 82 | 20230904 | 180600 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 83 | 20230904 | 180500 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 84 | 20230904 | 180400 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 85 | 20230904 | 180300 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 86 | 20230904 | 180200 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 87 | 20230904 | 180100 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 88 | 20230904 | 180000 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 89 | 20230904 | 175900 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 90 | 20230904 | 175800 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 91 | 20230904 | 175700 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 92 | 20230904 | 175600 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 5704 |
| 93 | 20230904 | 175500 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 94 | 20230904 | 175400 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 95 | 20230904 | 175300 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 96 | 20230904 | 175200 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 97 | 20230904 | 175100 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 98 | 20230904 | 175000 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 99 | 20230904 | 174900 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 100 | 20230904 | 174800 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 101 | 20230904 | 174700 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 102 | 20230904 | 174600 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 103 | 20230904 | 174500 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 104 | 20230904 | 174400 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 105 | 20230904 | 174300 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 106 | 20230904 | 174200 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 107 | 20230904 | 174100 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 108 | 20230904 | 174000 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 109 | 20230904 | 173900 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 110 | 20230904 | 173800 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 111 | 20230904 | 173700 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 112 | 20230904 | 173600 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 113 | 20230904 | 173500 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 114 | 20230904 | 173400 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 115 | 20230904 | 173300 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 116 | 20230904 | 173200 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 117 | 20230904 | 173100 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 118 | 20230904 | 173000 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 119 | 20230904 | 172900 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 120 | 20230904 | 172800 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 121 | 20230904 | 172700 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 122 | 20230904 | 172600 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 5704 |
| 123 | 20230904 | 172500 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 124 | 20230904 | 172400 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 125 | 20230904 | 172300 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 126 | 20230904 | 172200 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 127 | 20230904 | 172100 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 128 | 20230904 | 172000 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 129 | 20230904 | 171900 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 130 | 20230904 | 171800 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 131 | 20230904 | 171700 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 132 | 20230904 | 171600 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 133 | 20230904 | 171500 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 134 | 20230904 | 171400 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 135 | 20230904 | 171300 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 136 | 20230904 | 171200 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 137 | 20230904 | 171100 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 138 | 20230904 | 171000 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 139 | 20230904 | 170900 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 140 | 20230904 | 170800 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 141 | 20230904 | 170700 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 142 | 20230904 | 170600 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 143 | 20230904 | 170500 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 144 | 20230904 | 170400 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 145 | 20230904 | 170300 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 146 | 20230904 | 170200 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 147 | 20230904 | 170100 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 148 | 20230904 | 170000 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 149 | 20230904 | 165900 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 150 | 20230904 | 165800 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 151 | 20230904 | 165700 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 152 | 20230904 | 165600 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 5704 |
| 153 | 20230904 | 165500 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 154 | 20230904 | 165400 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 155 | 20230904 | 165300 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 156 | 20230904 | 165200 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 157 | 20230904 | 165100 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 158 | 20230904 | 165000 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 159 | 20230904 | 164900 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 160 | 20230904 | 164800 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 161 | 20230904 | 164700 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 162 | 20230904 | 164600 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 163 | 20230904 | 164500 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 164 | 20230904 | 164400 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 165 | 20230904 | 164300 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 166 | 20230904 | 164200 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 167 | 20230904 | 164100 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 168 | 20230904 | 164000 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 169 | 20230904 | 163900 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 170 | 20230904 | 163800 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 171 | 20230904 | 163700 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 172 | 20230904 | 163600 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 173 | 20230904 | 163500 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 174 | 20230904 | 163400 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 175 | 20230904 | 163300 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 176 | 20230904 | 163200 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 177 | 20230904 | 163100 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 178 | 20230904 | 163000 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 179 | 20230904 | 162900 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 180 | 20230904 | 162800 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 181 | 20230904 | 162700 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 182 | 20230904 | 162600 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 5704 |
| 183 | 20230904 | 162500 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 184 | 20230904 | 162400 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 185 | 20230904 | 162300 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 186 | 20230904 | 162200 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 187 | 20230904 | 162100 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 188 | 20230904 | 162000 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 189 | 20230904 | 161900 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 190 | 20230904 | 161800 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 191 | 20230904 | 161700 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 192 | 20230904 | 161600 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 193 | 20230904 | 161500 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 194 | 20230904 | 161400 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 195 | 20230904 | 161300 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 196 | 20230904 | 161200 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 197 | 20230904 | 161100 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 198 | 20230904 | 161000 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 199 | 20230904 | 160900 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 200 | 20230904 | 160800 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 201 | 20230904 | 160700 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 202 | 20230904 | 160600 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 203 | 20230904 | 160500 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 204 | 20230904 | 160400 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 205 | 20230904 | 160300 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 206 | 20230904 | 160200 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 207 | 20230904 | 160100 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 208 | 20230904 | 160000 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 209 | 20230904 | 155900 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 210 | 20230904 | 155800 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 211 | 20230904 | 155700 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 212 | 20230904 | 155600 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 5704 |
| 213 | 20230904 | 155500 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 214 | 20230904 | 155400 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 215 | 20230904 | 155300 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 216 | 20230904 | 155200 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 217 | 20230904 | 155100 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 218 | 20230904 | 155000 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 219 | 20230904 | 154900 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 220 | 20230904 | 154800 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 221 | 20230904 | 154700 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 222 | 20230904 | 154600 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 223 | 20230904 | 154500 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 224 | 20230904 | 154400 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 225 | 20230904 | 154300 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 226 | 20230904 | 154200 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 227 | 20230904 | 154100 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 228 | 20230904 | 154000 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 229 | 20230904 | 153900 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 230 | 20230904 | 153800 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 231 | 20230904 | 153700 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 232 | 20230904 | 153600 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 233 | 20230904 | 153500 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 234 | 20230904 | 153400 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 235 | 20230904 | 153300 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 236 | 20230904 | 153200 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 237 | 20230904 | 153100 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 238 | 20230904 | 153000 | 3478588980 | 12510 | 12510 | 12510 | 12510 | 5704 |
| 239 | 20230904 | 152900 | 3407231940 | 12530 | 12530 | 12530 | 12530 | 0 |
| 240 | 20230904 | 152800 | 3407231940 | 12530 | 12530 | 12530 | 12530 | 0 |
| 241 | 20230904 | 152700 | 3407231940 | 12530 | 12530 | 12530 | 12530 | 0 |
| 242 | 20230904 | 152600 | 3407231940 | 12530 | 12530 | 12530 | 12530 | 0 |
| 243 | 20230904 | 152500 | 3407231940 | 12530 | 12530 | 12530 | 12530 | 0 |
| 244 | 20230904 | 152400 | 3407231940 | 12530 | 12530 | 12530 | 12530 | 0 |
| 245 | 20230904 | 152300 | 3407231940 | 12530 | 12530 | 12530 | 12530 | 0 |
| 246 | 20230904 | 152200 | 3407231940 | 12530 | 12530 | 12530 | 12530 | 0 |
| 247 | 20230904 | 152100 | 3407231940 | 12530 | 12530 | 12530 | 12530 | 0 |
| 248 | 20230904 | 152000 | 3407231940 | 12530 | 12530 | 12530 | 12530 | 0 |
| 249 | 20230904 | 151900 | 3407231940 | 12530 | 12500 | 12530 | 12410 | 2660 |
| 250 | 20230904 | 151800 | 3374080950 | 12500 | 12490 | 12510 | 12480 | 719 |
| 251 | 20230904 | 151700 | 3365105640 | 12490 | 12470 | 12490 | 12450 | 3084 |
| 252 | 20230904 | 151600 | 3326662540 | 12480 | 12480 | 12520 | 12480 | 481 |
| 253 | 20230904 | 151500 | 3320658740 | 12480 | 12510 | 12510 | 12480 | 2253 |
| 254 | 20230904 | 151400 | 3292519470 | 12490 | 12490 | 12490 | 12490 | 0 |
| 255 | 20230904 | 151300 | 3292519470 | 12490 | 12520 | 12520 | 12490 | 100 |
| 256 | 20230904 | 151200 | 3291270320 | 12530 | 12550 | 12550 | 12500 | 426 |
| 257 | 20230904 | 151100 | 3285944300 | 12500 | 12500 | 12500 | 12500 | 10 |
| 258 | 20230904 | 151000 | 3285819300 | 12500 | 12540 | 12550 | 12500 | 562 |
| 259 | 20230904 | 150900 | 3278788170 | 12550 | 12550 | 12550 | 12520 | 278 |
| 260 | 20230904 | 150800 | 3275302440 | 12550 | 12550 | 12550 | 12540 | 124 |
| 261 | 20230904 | 150700 | 3273746740 | 12550 | 12550 | 12550 | 12550 | 130 |
| 262 | 20230904 | 150600 | 3272115240 | 12560 | 12560 | 12580 | 12560 | 630 |
| 263 | 20230904 | 150500 | 3264196330 | 12550 | 12550 | 12560 | 12550 | 487 |
| 264 | 20230904 | 150400 | 3258081290 | 12550 | 12530 | 12550 | 12470 | 1432 |
| 265 | 20230904 | 150300 | 3240194100 | 12520 | 12500 | 12520 | 12490 | 3252 |
| 266 | 20230904 | 150200 | 3199543690 | 12500 | 12480 | 12500 | 12480 | 1179 |
| 267 | 20230904 | 150100 | 3184817070 | 12490 | 12490 | 12500 | 12490 | 909 |
| 268 | 20230904 | 150000 | 3173462980 | 12490 | 12500 | 12500 | 12490 | 304 |
| 269 | 20230904 | 145900 | 3169665050 | 12500 | 12530 | 12530 | 12500 | 1382 |
| 270 | 20230904 | 145800 | 3152384110 | 12530 | 12530 | 12530 | 12530 | 448 |
| 271 | 20230904 | 145700 | 3146770670 | 12520 | 12540 | 12540 | 12520 | 440 |
| 272 | 20230904 | 145600 | 3141256560 | 12550 | 12550 | 12550 | 12540 | 417 |
| 273 | 20230904 | 145500 | 3136026470 | 12560 | 12560 | 12560 | 12560 | 0 |
| 274 | 20230904 | 145400 | 3136026470 | 12560 | 12510 | 12560 | 12510 | 375 |
| 275 | 20230904 | 145300 | 3131317670 | 12510 | 12550 | 12550 | 12510 | 4114 |
| 276 | 20230904 | 145200 | 3079845460 | 12530 | 12540 | 12540 | 12530 | 500 |
| 277 | 20230904 | 145100 | 3073580450 | 12500 | 12520 | 12520 | 12500 | 5150 |
| 278 | 20230904 | 145000 | 3009199040 | 12510 | 12510 | 12590 | 12500 | 822 |
| 279 | 20230904 | 144900 | 2998899700 | 12500 | 12550 | 12550 | 12500 | 5200 |
| 280 | 20230904 | 144800 | 2933875220 | 12540 | 12600 | 12600 | 12540 | 1253 |
| 281 | 20230904 | 144700 | 2918120760 | 12590 | 12590 | 12590 | 12590 | 0 |
| 282 | 20230904 | 144600 | 2918120760 | 12590 | 12590 | 12590 | 12590 | 391 |
| 283 | 20230904 | 144500 | 2913198070 | 12590 | 12590 | 12590 | 12590 | 126 |
| 284 | 20230904 | 144400 | 2911611730 | 12580 | 12590 | 12590 | 12580 | 187 |
| 285 | 20230904 | 144300 | 2909257950 | 12590 | 12590 | 12590 | 12590 | 281 |
| 286 | 20230904 | 144200 | 2905720160 | 12590 | 12590 | 12590 | 12590 | 150 |
| 287 | 20230904 | 144100 | 2903831660 | 12590 | 12580 | 12590 | 12570 | 2233 |
| 288 | 20230904 | 144000 | 2875748500 | 12590 | 12600 | 12610 | 12590 | 1782 |
| 289 | 20230904 | 143900 | 2853306270 | 12610 | 12610 | 12620 | 12610 | 880 |
| 290 | 20230904 | 143800 | 2842208470 | 12610 | 12630 | 12630 | 12610 | 515 |
| 291 | 20230904 | 143700 | 2835708250 | 12630 | 12630 | 12640 | 12630 | 1424 |
| 292 | 20230904 | 143600 | 2817719070 | 12630 | 12630 | 12630 | 12630 | 90 |
| 293 | 20230904 | 143500 | 2816582370 | 12630 | 12630 | 12630 | 12630 | 1203 |
| 294 | 20230904 | 143400 | 2801388480 | 12610 | 12630 | 12630 | 12610 | 357 |
| 295 | 20230904 | 143300 | 2796883320 | 12630 | 12640 | 12640 | 12630 | 318 |
| 296 | 20230904 | 143200 | 2792864170 | 12650 | 12640 | 12660 | 12640 | 438 |
| 297 | 20230904 | 143100 | 2787319860 | 12630 | 12650 | 12650 | 12630 | 1007 |
| 298 | 20230904 | 143000 | 2774586290 | 12660 | 12660 | 12660 | 12660 | 1 |
| 299 | 20230904 | 142900 | 2774573630 | 12660 | 12660 | 12660 | 12650 | 2102 |
| 300 | 20230904 | 142800 | 2747966150 | 12660 | 12650 | 12660 | 12650 | 99 |
| 301 | 20230904 | 142700 | 2746712820 | 12650 | 12650 | 12650 | 12640 | 426 |
| 302 | 20230904 | 142600 | 2741323940 | 12650 | 12650 | 12650 | 12650 | 184 |
| 303 | 20230904 | 142500 | 2738996340 | 12660 | 12650 | 12660 | 12650 | 2225 |
| 304 | 20230904 | 142400 | 2710833000 | 12650 | 12650 | 12650 | 12650 | 38 |
| 305 | 20230904 | 142300 | 2710352300 | 12650 | 12650 | 12650 | 12650 | 275 |
| 306 | 20230904 | 142200 | 2706873550 | 12630 | 12640 | 12640 | 12630 | 347 |
| 307 | 20230904 | 142100 | 2702487980 | 12650 | 12660 | 12660 | 12650 | 261 |
| 308 | 20230904 | 142000 | 2699185830 | 12660 | 12660 | 12660 | 12660 | 842 |
| 309 | 20230904 | 141900 | 2688526110 | 12650 | 12670 | 12670 | 12650 | 187 |
| 310 | 20230904 | 141800 | 2686159410 | 12670 | 12670 | 12670 | 12670 | 355 |
| 311 | 20230904 | 141700 | 2681661560 | 12670 | 12660 | 12670 | 12650 | 1352 |
| 312 | 20230904 | 141600 | 2664538860 | 12660 | 12660 | 12660 | 12660 | 173 |
| 313 | 20230904 | 141500 | 2662348680 | 12660 | 12660 | 12660 | 12660 | 50 |
| 314 | 20230904 | 141400 | 2661715680 | 12660 | 12650 | 12660 | 12650 | 758 |
| 315 | 20230904 | 141300 | 2652122510 | 12650 | 12650 | 12650 | 12650 | 100 |
| 316 | 20230904 | 141200 | 2650857510 | 12660 | 12660 | 12660 | 12660 | 81 |
| 317 | 20230904 | 141100 | 2649832050 | 12650 | 12660 | 12670 | 12650 | 860 |
| 318 | 20230904 | 141000 | 2638943640 | 12660 | 12660 | 12660 | 12660 | 962 |
| 319 | 20230904 | 140900 | 2626764720 | 12650 | 12650 | 12660 | 12650 | 435 |
| 320 | 20230904 | 140800 | 2621259330 | 12650 | 12650 | 12650 | 12650 | 0 |
| 321 | 20230904 | 140700 | 2621259330 | 12650 | 12640 | 12650 | 12640 | 116 |
| 322 | 20230904 | 140600 | 2619791940 | 12640 | 12650 | 12650 | 12640 | 120 |
| 323 | 20230904 | 140500 | 2618274120 | 12660 | 12640 | 12660 | 12640 | 112 |
| 324 | 20230904 | 140400 | 2616858380 | 12650 | 12670 | 12670 | 12650 | 258 |
| 325 | 20230904 | 140300 | 2613593800 | 12650 | 12650 | 12650 | 12640 | 1012 |
| 326 | 20230904 | 140200 | 2600792120 | 12650 | 12670 | 12670 | 12650 | 1300 |
| 327 | 20230904 | 140100 | 2584343100 | 12670 | 12670 | 12670 | 12670 | 265 |
| 328 | 20230904 | 140000 | 2580985550 | 12650 | 12660 | 12660 | 12650 | 396 |
| 329 | 20230904 | 135900 | 2575974470 | 12660 | 12690 | 12700 | 12660 | 1493 |
| 330 | 20230904 | 135800 | 2557034640 | 12680 | 12660 | 12690 | 12660 | 116 |
| 331 | 20230904 | 135700 | 2555564150 | 12650 | 12650 | 12650 | 12650 | 100 |
| 332 | 20230904 | 135600 | 2554299150 | 12650 | 12650 | 12650 | 12650 | 46 |
| 333 | 20230904 | 135500 | 2553717250 | 12660 | 12660 | 12660 | 12660 | 115 |
| 334 | 20230904 | 135400 | 2552261350 | 12620 | 12650 | 12650 | 12610 | 2012 |
| 335 | 20230904 | 135300 | 2526861370 | 12650 | 12650 | 12650 | 12650 | 30 |
| 336 | 20230904 | 135200 | 2526481870 | 12620 | 12660 | 12660 | 12620 | 1799 |
| 337 | 20230904 | 135100 | 2503760260 | 12650 | 12670 | 12670 | 12650 | 85 |
| 338 | 20230904 | 135000 | 2502684440 | 12680 | 12690 | 12690 | 12680 | 236 |
| 339 | 20230904 | 134900 | 2499690670 | 12700 | 12700 | 12700 | 12690 | 302 |
| 340 | 20230904 | 134800 | 2495857770 | 12700 | 12700 | 12700 | 12700 | 6 |
| 341 | 20230904 | 134700 | 2495781570 | 12700 | 12700 | 12700 | 12700 | 39 |
| 342 | 20230904 | 134600 | 2495286270 | 12700 | 12710 | 12710 | 12700 | 588 |
| 343 | 20230904 | 134500 | 2487814480 | 12720 | 12700 | 12720 | 12700 | 17 |
| 344 | 20230904 | 134400 | 2487598380 | 12700 | 12690 | 12700 | 12690 | 184 |
| 345 | 20230904 | 134300 | 2485262160 | 12680 | 12680 | 12680 | 12680 | 0 |
| 346 | 20230904 | 134200 | 2485262160 | 12680 | 12700 | 12730 | 12680 | 343 |
| 347 | 20230904 | 134100 | 2480904490 | 12690 | 12690 | 12690 | 12690 | 1 |
| 348 | 20230904 | 134000 | 2480891800 | 12700 | 12700 | 12720 | 12690 | 516 |
| 349 | 20230904 | 133900 | 2474340780 | 12710 | 12710 | 12710 | 12710 | 20 |
| 350 | 20230904 | 133800 | 2474086580 | 12690 | 12690 | 12690 | 12690 | 31 |
| 351 | 20230904 | 133700 | 2473693190 | 12740 | 12680 | 12740 | 12680 | 627 |
| 352 | 20230904 | 133600 | 2465732260 | 12630 | 12640 | 12640 | 12630 | 242 |
| 353 | 20230904 | 133500 | 2462674930 | 12640 | 12630 | 12650 | 12620 | 2567 |
| 354 | 20230904 | 133400 | 2430239900 | 12630 | 12630 | 12630 | 12630 | 165 |
| 355 | 20230904 | 133300 | 2428155950 | 12620 | 12620 | 12620 | 12620 | 30 |
| 356 | 20230904 | 133200 | 2427777350 | 12620 | 12630 | 12630 | 12620 | 126 |
| 357 | 20230904 | 133100 | 2426186700 | 12630 | 12640 | 12640 | 12630 | 317 |
| 358 | 20230904 | 133000 | 2422180220 | 12640 | 12640 | 12640 | 12640 | 1 |
| 359 | 20230904 | 132900 | 2422167580 | 12640 | 12640 | 12640 | 12640 | 89 |
| 360 | 20230904 | 132800 | 2421042620 | 12630 | 12630 | 12630 | 12630 | 68 |
| 361 | 20230904 | 132700 | 2420183780 | 12640 | 12640 | 12640 | 12640 | 137 |
| 362 | 20230904 | 132600 | 2418452100 | 12650 | 12640 | 12650 | 12640 | 537 |
| 363 | 20230904 | 132500 | 2411659160 | 12640 | 12640 | 12640 | 12640 | 171 |
| 364 | 20230904 | 132400 | 2409497720 | 12640 | 12640 | 12640 | 12640 | 30 |
| 365 | 20230904 | 132300 | 2409118520 | 12640 | 12650 | 12650 | 12640 | 91 |
| 366 | 20230904 | 132200 | 2407968270 | 12640 | 12650 | 12680 | 12640 | 279 |
| 367 | 20230904 | 132100 | 2404437510 | 12650 | 12650 | 12650 | 12650 | 57 |
| 368 | 20230904 | 132000 | 2403716460 | 12650 | 12640 | 12650 | 12640 | 1359 |
| 369 | 20230904 | 131900 | 2386526340 | 12650 | 12650 | 12650 | 12650 | 213 |
| 370 | 20230904 | 131800 | 2383831890 | 12650 | 12650 | 12650 | 12650 | 1853 |
| 371 | 20230904 | 131700 | 2360391440 | 12650 | 12650 | 12650 | 12640 | 1091 |
| 372 | 20230904 | 131600 | 2346593730 | 12650 | 12640 | 12650 | 12640 | 80 |
| 373 | 20230904 | 131500 | 2345581740 | 12640 | 12640 | 12640 | 12640 | 200 |
| 374 | 20230904 | 131400 | 2343053740 | 12650 | 12670 | 12670 | 12650 | 392 |
| 375 | 20230904 | 131300 | 2338087630 | 12680 | 12700 | 12700 | 12660 | 912 |
| 376 | 20230904 | 131200 | 2326513990 | 12710 | 12710 | 12710 | 12710 | 188 |
| 377 | 20230904 | 131100 | 2324124510 | 12710 | 12720 | 12720 | 12700 | 550 |
| 378 | 20230904 | 131000 | 2317131550 | 12730 | 12730 | 12730 | 12730 | 7 |
| 379 | 20230904 | 130900 | 2317042440 | 12720 | 12720 | 12720 | 12720 | 0 |
| 380 | 20230904 | 130800 | 2317042440 | 12720 | 12730 | 12740 | 12720 | 402 |
| 381 | 20230904 | 130700 | 2311924840 | 12730 | 12740 | 12740 | 12730 | 289 |
| 382 | 20230904 | 130600 | 2308244680 | 12760 | 12740 | 12760 | 12740 | 10 |
| 383 | 20230904 | 130500 | 2308117240 | 12730 | 12730 | 12760 | 12730 | 773 |
| 384 | 20230904 | 130400 | 2298262770 | 12730 | 12710 | 12730 | 12710 | 9 |
| 385 | 20230904 | 130300 | 2298148260 | 12730 | 12700 | 12730 | 12660 | 1398 |
| 386 | 20230904 | 130200 | 2280375150 | 12740 | 12710 | 12740 | 12700 | 130 |
| 387 | 20230904 | 130100 | 2278723020 | 12740 | 12700 | 12740 | 12700 | 96 |
| 388 | 20230904 | 130000 | 2277500840 | 12700 | 12690 | 12720 | 12690 | 326 |
| 389 | 20230904 | 125900 | 2273359450 | 12640 | 12680 | 12680 | 12640 | 21 |
| 390 | 20230904 | 125800 | 2273093890 | 12690 | 12700 | 12710 | 12690 | 859 |
| 391 | 20230904 | 125700 | 2262183320 | 12710 | 12700 | 12710 | 12700 | 144 |
| 392 | 20230904 | 125600 | 2260354140 | 12700 | 12700 | 12710 | 12700 | 804 |
| 393 | 20230904 | 125500 | 2250143330 | 12710 | 12710 | 12710 | 12700 | 119 |
| 394 | 20230904 | 125400 | 2248631690 | 12720 | 12720 | 12750 | 12720 | 686 |
| 395 | 20230904 | 125300 | 2239899590 | 12700 | 12690 | 12700 | 12690 | 1915 |
| 396 | 20230904 | 125200 | 2215595620 | 12690 | 12650 | 12690 | 12630 | 834 |
| 397 | 20230904 | 125100 | 2205033050 | 12690 | 12690 | 12690 | 12690 | 73 |
| 398 | 20230904 | 125000 | 2204106680 | 12700 | 12640 | 12700 | 12640 | 739 |
| 399 | 20230904 | 124900 | 2194757380 | 12640 | 12700 | 12700 | 12640 | 3 |
| 400 | 20230904 | 124800 | 2194719400 | 12600 | 12690 | 12690 | 12600 | 245 |
| 401 | 20230904 | 124700 | 2191618590 | 12700 | 12630 | 12700 | 12630 | 3 |
| 402 | 20230904 | 124600 | 2191580630 | 12630 | 12700 | 12720 | 12630 | 208 |
| 403 | 20230904 | 124500 | 2188937390 | 12700 | 12650 | 12700 | 12600 | 319 |
| 404 | 20230904 | 124400 | 2184906220 | 12720 | 12720 | 12720 | 12720 | 30 |
| 405 | 20230904 | 124300 | 2184524620 | 12740 | 12670 | 12740 | 12670 | 724 |
| 406 | 20230904 | 124200 | 2175314830 | 12660 | 12620 | 12660 | 12620 | 289 |
| 407 | 20230904 | 124100 | 2171662950 | 12630 | 12650 | 12650 | 12630 | 117 |
| 408 | 20230904 | 124000 | 2170185040 | 12660 | 12660 | 12660 | 12660 | 119 |
| 409 | 20230904 | 123900 | 2168678500 | 12660 | 12600 | 12660 | 12600 | 810 |
| 410 | 20230904 | 123800 | 2158467700 | 12590 | 12600 | 12600 | 12590 | 109 |
| 411 | 20230904 | 123700 | 2157094310 | 12590 | 12610 | 12660 | 12590 | 139 |
| 412 | 20230904 | 123600 | 2155337660 | 12600 | 12610 | 12610 | 12600 | 34 |
| 413 | 20230904 | 123500 | 2154908930 | 12620 | 12630 | 12630 | 12620 | 113 |
| 414 | 20230904 | 123400 | 2153481810 | 12620 | 12670 | 12670 | 12620 | 196 |
| 415 | 20230904 | 123300 | 2151002340 | 12620 | 12610 | 12620 | 12610 | 21 |
| 416 | 20230904 | 123200 | 2150737520 | 12670 | 12620 | 12670 | 12620 | 147 |
| 417 | 20230904 | 123100 | 2148876580 | 12620 | 12660 | 12680 | 12620 | 902 |
| 418 | 20230904 | 123000 | 2137459860 | 12660 | 12670 | 12680 | 12660 | 190 |
| 419 | 20230904 | 122900 | 2135052950 | 12670 | 12650 | 12670 | 12650 | 698 |
| 420 | 20230904 | 122800 | 2126210530 | 12650 | 12620 | 12650 | 12620 | 114 |
| 421 | 20230904 | 122700 | 2124769670 | 12630 | 12630 | 12630 | 12630 | 91 |
| 422 | 20230904 | 122600 | 2123620340 | 12630 | 12620 | 12630 | 12620 | 46 |
| 423 | 20230904 | 122500 | 2123039410 | 12610 | 12650 | 12650 | 12610 | 222 |
| 424 | 20230904 | 122400 | 2120235460 | 12650 | 12650 | 12650 | 12640 | 60 |
| 425 | 20230904 | 122300 | 2119476610 | 12650 | 12620 | 12650 | 12610 | 318 |
| 426 | 20230904 | 122200 | 2115461750 | 12610 | 12600 | 12610 | 12600 | 104 |
| 427 | 20230904 | 122100 | 2114150400 | 12610 | 12610 | 12610 | 12600 | 600 |
| 428 | 20230904 | 122000 | 2106584900 | 12610 | 12600 | 12610 | 12600 | 278 |
| 429 | 20230904 | 121900 | 2103082090 | 12580 | 12590 | 12590 | 12580 | 34 |
| 430 | 20230904 | 121800 | 2102654040 | 12590 | 12590 | 12590 | 12590 | 219 |
| 431 | 20230904 | 121700 | 2099896830 | 12600 | 12600 | 12600 | 12600 | 248 |
| 432 | 20230904 | 121600 | 2096772030 | 12600 | 12600 | 12600 | 12600 | 16 |
| 433 | 20230904 | 121500 | 2096570430 | 12600 | 12590 | 12600 | 12590 | 104 |
| 434 | 20230904 | 121400 | 2095261050 | 12600 | 12600 | 12600 | 12600 | 217 |
| 435 | 20230904 | 121300 | 2092526850 | 12590 | 12590 | 12590 | 12590 | 0 |
| 436 | 20230904 | 121200 | 2092526850 | 12590 | 12580 | 12590 | 12580 | 313 |
| 437 | 20230904 | 121100 | 2088588280 | 12580 | 12580 | 12590 | 12580 | 110 |
| 438 | 20230904 | 121000 | 2087203600 | 12580 | 12580 | 12580 | 12580 | 17 |
| 439 | 20230904 | 120900 | 2086989740 | 12550 | 12650 | 12750 | 12550 | 2967 |
| 440 | 20230904 | 120800 | 2049570890 | 12650 | 12600 | 12650 | 12600 | 2834 |
| 441 | 20230904 | 120700 | 2013781870 | 12610 | 12610 | 12610 | 12610 | 299 |
| 442 | 20230904 | 120600 | 2010011480 | 12610 | 12610 | 12610 | 12610 | 83 |
| 443 | 20230904 | 120500 | 2008964850 | 12610 | 12610 | 12610 | 12610 | 0 |
| 444 | 20230904 | 120400 | 2008964850 | 12610 | 12530 | 12610 | 12530 | 520 |
| 445 | 20230904 | 120300 | 2002440050 | 12530 | 12530 | 12530 | 12530 | 553 |
| 446 | 20230904 | 120200 | 1995510960 | 12530 | 12530 | 12530 | 12530 | 1 |
| 447 | 20230904 | 120100 | 1995498430 | 12530 | 12530 | 12530 | 12520 | 110 |
| 448 | 20230904 | 120000 | 1994120300 | 12540 | 12530 | 12540 | 12530 | 121 |
| 449 | 20230904 | 115900 | 1992602980 | 12540 | 12550 | 12550 | 12530 | 1029 |
| 450 | 20230904 | 115800 | 1979700980 | 12560 | 12560 | 12560 | 12550 | 751 |
| 451 | 20230904 | 115700 | 1970270130 | 12600 | 12600 | 12600 | 12600 | 2580 |
| 452 | 20230904 | 115600 | 1937762130 | 12540 | 12540 | 12540 | 12540 | 105 |
| 453 | 20230904 | 115500 | 1936445430 | 12530 | 12550 | 12550 | 12530 | 501 |
| 454 | 20230904 | 115400 | 1930165940 | 12530 | 12590 | 12590 | 12530 | 242 |
| 455 | 20230904 | 115300 | 1927130710 | 12590 | 12580 | 12650 | 12580 | 191 |
| 456 | 20230904 | 115200 | 1924721980 | 12570 | 12570 | 12570 | 12570 | 1539 |
| 457 | 20230904 | 115100 | 1905376750 | 12570 | 12550 | 12570 | 12550 | 102 |
| 458 | 20230904 | 115000 | 1904095990 | 12550 | 12560 | 12560 | 12540 | 39 |
| 459 | 20230904 | 114900 | 1903606730 | 12520 | 12540 | 12540 | 12520 | 206 |
| 460 | 20230904 | 114800 | 1901025160 | 12540 | 12530 | 12570 | 12530 | 233 |
| 461 | 20230904 | 114700 | 1898098540 | 12560 | 12540 | 12560 | 12540 | 1005 |
| 462 | 20230904 | 114600 | 1885483020 | 12540 | 12540 | 12540 | 12540 | 2 |
| 463 | 20230904 | 114500 | 1885457940 | 12540 | 12530 | 12540 | 12530 | 62 |
| 464 | 20230904 | 114400 | 1884681060 | 12530 | 12530 | 12530 | 12520 | 218 |
| 465 | 20230904 | 114300 | 1881949600 | 12520 | 12490 | 12520 | 12490 | 586 |
| 466 | 20230904 | 114200 | 1874615940 | 12510 | 12490 | 12510 | 12480 | 1118 |
| 467 | 20230904 | 114100 | 1860656440 | 12510 | 12490 | 12510 | 12490 | 93 |
| 468 | 20230904 | 114000 | 1859493030 | 12490 | 12490 | 12490 | 12490 | 0 |
| 469 | 20230904 | 113900 | 1859493030 | 12490 | 12490 | 12490 | 12490 | 47 |
| 470 | 20230904 | 113800 | 1858906000 | 12490 | 12500 | 12500 | 12490 | 45 |
| 471 | 20230904 | 113700 | 1858343890 | 12500 | 12500 | 12500 | 12500 | 1021 |
| 472 | 20230904 | 113600 | 1845581390 | 12500 | 12500 | 12500 | 12500 | 5 |
| 473 | 20230904 | 113500 | 1845518890 | 12500 | 12500 | 12500 | 12500 | 223 |
| 474 | 20230904 | 113400 | 1842731390 | 12500 | 12500 | 12500 | 12500 | 100 |
| 475 | 20230904 | 113300 | 1841481390 | 12490 | 12490 | 12490 | 12490 | 460 |
| 476 | 20230904 | 113200 | 1835735990 | 12490 | 12480 | 12490 | 12480 | 77 |
| 477 | 20230904 | 113100 | 1834775000 | 12490 | 12490 | 12490 | 12490 | 1 |
| 478 | 20230904 | 113000 | 1834762510 | 12480 | 12480 | 12480 | 12480 | 0 |
| 479 | 20230904 | 112900 | 1834762510 | 12480 | 12490 | 12490 | 12480 | 170 |
| 480 | 20230904 | 112800 | 1832640600 | 12480 | 12500 | 12500 | 12480 | 759 |
| 481 | 20230904 | 112700 | 1823164820 | 12500 | 12500 | 12500 | 12500 | 100 |
| 482 | 20230904 | 112600 | 1821914820 | 12490 | 12490 | 12490 | 12490 | 0 |
| 483 | 20230904 | 112500 | 1821914820 | 12490 | 12510 | 12530 | 12490 | 114 |
| 484 | 20230904 | 112400 | 1820488910 | 12490 | 12490 | 12490 | 12490 | 30 |
| 485 | 20230904 | 112300 | 1820114210 | 12490 | 12490 | 12490 | 12490 | 0 |
| 486 | 20230904 | 112200 | 1820114210 | 12490 | 12490 | 12490 | 12490 | 10 |
| 487 | 20230904 | 112100 | 1819989310 | 12490 | 12510 | 12510 | 12490 | 3556 |
| 488 | 20230904 | 112000 | 1775537980 | 12510 | 12520 | 12520 | 12510 | 1389 |
| 489 | 20230904 | 111900 | 1758159170 | 12520 | 12520 | 12520 | 12520 | 1 |
| 490 | 20230904 | 111800 | 1758146650 | 12520 | 12530 | 12530 | 12520 | 125 |
| 491 | 20230904 | 111700 | 1756580550 | 12530 | 12520 | 12530 | 12520 | 166 |
| 492 | 20230904 | 111600 | 1754502220 | 12540 | 12530 | 12540 | 12530 | 620 |
| 493 | 20230904 | 111500 | 1746728700 | 12530 | 12530 | 12530 | 12530 | 0 |
| 494 | 20230904 | 111400 | 1746728700 | 12530 | 12530 | 12530 | 12530 | 1 |
| 495 | 20230904 | 111300 | 1746716170 | 12530 | 12530 | 12530 | 12530 | 0 |
| 496 | 20230904 | 111200 | 1746716170 | 12530 | 12530 | 12530 | 12530 | 240 |
| 497 | 20230904 | 111100 | 1743708970 | 12540 | 12540 | 12540 | 12540 | 138 |
| 498 | 20230904 | 111000 | 1741978450 | 12530 | 12530 | 12530 | 12530 | 1616 |
| 499 | 20230904 | 110900 | 1721729970 | 12530 | 12500 | 12530 | 12500 | 541 |
| 500 | 20230904 | 110800 | 1714967440 | 12500 | 12530 | 12530 | 12500 | 1146 |
| 501 | 20230904 | 110700 | 1700642410 | 12480 | 12480 | 12480 | 12480 | 66 |
| 502 | 20230904 | 110600 | 1699818730 | 12470 | 12510 | 12510 | 12470 | 4399 |
| 503 | 20230904 | 110500 | 1644893360 | 12500 | 12530 | 12530 | 12500 | 404 |
| 504 | 20230904 | 110400 | 1639841010 | 12510 | 12520 | 12520 | 12510 | 380 |
| 505 | 20230904 | 110300 | 1635086490 | 12530 | 12520 | 12530 | 12520 | 177 |
| 506 | 20230904 | 110200 | 1632870400 | 12510 | 12510 | 12510 | 12510 | 22 |
| 507 | 20230904 | 110100 | 1632595180 | 12510 | 12520 | 12520 | 12510 | 3 |
| 508 | 20230904 | 110000 | 1632557640 | 12510 | 12510 | 12510 | 12510 | 20 |
| 509 | 20230904 | 105900 | 1632307440 | 12490 | 12520 | 12520 | 12490 | 2370 |
| 510 | 20230904 | 105800 | 1602687780 | 12550 | 12520 | 12550 | 12510 | 450 |
| 511 | 20230904 | 105700 | 1597055470 | 12520 | 12530 | 12530 | 12520 | 679 |
| 512 | 20230904 | 105600 | 1588552120 | 12540 | 12550 | 12550 | 12540 | 415 |
| 513 | 20230904 | 105500 | 1583347020 | 12550 | 12550 | 12550 | 12550 | 10 |
| 514 | 20230904 | 105400 | 1583221520 | 12550 | 12550 | 12550 | 12550 | 20 |
| 515 | 20230904 | 105300 | 1582970520 | 12550 | 12550 | 12550 | 12550 | 2 |
| 516 | 20230904 | 105200 | 1582945420 | 12550 | 12550 | 12560 | 12550 | 22 |
| 517 | 20230904 | 105100 | 1582669300 | 12550 | 12550 | 12550 | 12550 | 71 |
| 518 | 20230904 | 105000 | 1581778250 | 12550 | 12550 | 12550 | 12550 | 122 |
| 519 | 20230904 | 104900 | 1580247150 | 12540 | 12550 | 12550 | 12540 | 141 |
| 520 | 20230904 | 104800 | 1578478600 | 12550 | 12550 | 12560 | 12550 | 870 |
| 521 | 20230904 | 104700 | 1567556150 | 12550 | 12550 | 12560 | 12550 | 400 |
| 522 | 20230904 | 104600 | 1562536140 | 12630 | 12550 | 12630 | 12550 | 800 |
| 523 | 20230904 | 104500 | 1552475620 | 12550 | 12490 | 12550 | 12480 | 81 |
| 524 | 20230904 | 104400 | 1551464660 | 12480 | 12490 | 12490 | 12480 | 176 |
| 525 | 20230904 | 104300 | 1549266920 | 12490 | 12540 | 12550 | 12490 | 6519 |
| 526 | 20230904 | 104200 | 1467654200 | 12550 | 12540 | 12560 | 12540 | 2490 |
| 527 | 20230904 | 104100 | 1436406070 | 12540 | 12540 | 12550 | 12540 | 1334 |
| 528 | 20230904 | 104000 | 1419667710 | 12540 | 12550 | 12560 | 12540 | 1753 |
| 529 | 20230904 | 103900 | 1397661560 | 12550 | 12570 | 12570 | 12540 | 2173 |
| 530 | 20230904 | 103800 | 1370377330 | 12580 | 12580 | 12580 | 12580 | 543 |
| 531 | 20230904 | 103700 | 1363546390 | 12580 | 12600 | 12600 | 12580 | 1080 |
| 532 | 20230904 | 103600 | 1349942780 | 12600 | 12600 | 12600 | 12600 | 1250 |
| 533 | 20230904 | 103500 | 1334192780 | 12600 | 12620 | 12620 | 12600 | 1156 |
| 534 | 20230904 | 103400 | 1319623680 | 12620 | 12640 | 12650 | 12620 | 2676 |
| 535 | 20230904 | 103300 | 1285819320 | 12650 | 12640 | 12650 | 12640 | 1010 |
| 536 | 20230904 | 103200 | 1273042920 | 12650 | 12670 | 12680 | 12650 | 482 |
| 537 | 20230904 | 103100 | 1266936100 | 12670 | 12680 | 12700 | 12670 | 156 |
| 538 | 20230904 | 103000 | 1264958620 | 12680 | 12700 | 12700 | 12680 | 1799 |
| 539 | 20230904 | 102900 | 1242127360 | 12700 | 12730 | 12750 | 12700 | 618 |
| 540 | 20230904 | 102800 | 1234262560 | 12730 | 12720 | 12730 | 12720 | 34 |
| 541 | 20230904 | 102700 | 1233830070 | 12730 | 12730 | 12730 | 12730 | 0 |
| 542 | 20230904 | 102600 | 1233830070 | 12730 | 12730 | 12730 | 12730 | 0 |
| 543 | 20230904 | 102500 | 1233830070 | 12730 | 12690 | 12730 | 12690 | 348 |
| 544 | 20230904 | 102400 | 1229411030 | 12680 | 12690 | 12690 | 12680 | 8 |
| 545 | 20230904 | 102300 | 1229309580 | 12680 | 12680 | 12680 | 12680 | 35 |
| 546 | 20230904 | 102200 | 1228865780 | 12690 | 12690 | 12690 | 12690 | 30 |
| 547 | 20230904 | 102100 | 1228485080 | 12700 | 12700 | 12700 | 12700 | 2 |
| 548 | 20230904 | 102000 | 1228459680 | 12700 | 12700 | 12700 | 12650 | 5532 |
| 549 | 20230904 | 101900 | 1158428080 | 12700 | 12660 | 12700 | 12660 | 377 |
| 550 | 20230904 | 101800 | 1153654970 | 12660 | 12670 | 12670 | 12660 | 122 |
| 551 | 20230904 | 101700 | 1152110290 | 12670 | 12670 | 12670 | 12670 | 133 |
| 552 | 20230904 | 101600 | 1150425180 | 12670 | 12680 | 12690 | 12670 | 93 |
| 553 | 20230904 | 101500 | 1149245800 | 12680 | 12680 | 12680 | 12680 | 62 |
| 554 | 20230904 | 101400 | 1148459640 | 12680 | 12690 | 12690 | 12670 | 52 |
| 555 | 20230904 | 101300 | 1147800470 | 12690 | 12700 | 12700 | 12690 | 86 |
| 556 | 20230904 | 101200 | 1146708370 | 12700 | 12710 | 12710 | 12700 | 29 |
| 557 | 20230904 | 101100 | 1146340000 | 12720 | 12720 | 12720 | 12720 | 4 |
| 558 | 20230904 | 101000 | 1146289120 | 12770 | 12750 | 12770 | 12730 | 569 |
| 559 | 20230904 | 100900 | 1139038180 | 12750 | 12760 | 12760 | 12750 | 647 |
| 560 | 20230904 | 100800 | 1130783770 | 12770 | 12800 | 12800 | 12770 | 3186 |
| 561 | 20230904 | 100700 | 1090067310 | 12790 | 12790 | 12790 | 12780 | 554 |
| 562 | 20230904 | 100600 | 1082982890 | 12800 | 12800 | 12840 | 12800 | 627 |
| 563 | 20230904 | 100500 | 1074947930 | 12840 | 12830 | 12840 | 12800 | 497 |
| 564 | 20230904 | 100400 | 1068575090 | 12840 | 12840 | 12850 | 12790 | 1439 |
| 565 | 20230904 | 100300 | 1050145410 | 12850 | 12790 | 12860 | 12790 | 1161 |
| 566 | 20230904 | 100200 | 1035237700 | 12790 | 12790 | 12790 | 12790 | 734 |
| 567 | 20230904 | 100100 | 1025849840 | 12770 | 12750 | 12780 | 12720 | 1383 |
| 568 | 20230904 | 100000 | 1008202620 | 12750 | 12750 | 12750 | 12750 | 853 |
| 569 | 20230904 | 095900 | 997326870 | 12760 | 12750 | 12760 | 12750 | 298 |
| 570 | 20230904 | 095800 | 993525000 | 12750 | 12710 | 12750 | 12710 | 357 |
| 571 | 20230904 | 095700 | 988981250 | 12710 | 12740 | 12740 | 12710 | 601 |
| 572 | 20230904 | 095600 | 981335090 | 12750 | 12750 | 12760 | 12750 | 340 |
| 573 | 20230904 | 095500 | 976998080 | 12730 | 12710 | 12730 | 12710 | 3192 |
| 574 | 20230904 | 095400 | 936375750 | 12720 | 12720 | 12720 | 12720 | 49 |
| 575 | 20230904 | 095300 | 935752470 | 12720 | 12710 | 12720 | 12710 | 3 |
| 576 | 20230904 | 095200 | 935714330 | 12710 | 12710 | 12710 | 12710 | 48 |
| 577 | 20230904 | 095100 | 935104250 | 12710 | 12710 | 12710 | 12710 | 2 |
| 578 | 20230904 | 095000 | 935078830 | 12690 | 12690 | 12690 | 12690 | 1 |
| 579 | 20230904 | 094900 | 935066140 | 12690 | 12700 | 12710 | 12690 | 508 |
| 580 | 20230904 | 094800 | 928618120 | 12690 | 12700 | 12700 | 12690 | 18 |
| 581 | 20230904 | 094700 | 928389600 | 12680 | 12720 | 12720 | 12680 | 13 |
| 582 | 20230904 | 094600 | 928224590 | 12730 | 12750 | 12750 | 12730 | 973 |
| 583 | 20230904 | 094500 | 915838140 | 12760 | 12750 | 12760 | 12730 | 85 |
| 584 | 20230904 | 094400 | 914754300 | 12730 | 12730 | 12750 | 12730 | 1613 |
| 585 | 20230904 | 094300 | 894220660 | 12730 | 12730 | 12740 | 12720 | 2203 |
| 586 | 20230904 | 094200 | 866171370 | 12730 | 12670 | 12730 | 12650 | 3155 |
| 587 | 20230904 | 094100 | 826120190 | 12670 | 12670 | 12670 | 12670 | 66 |
| 588 | 20230904 | 094000 | 825283970 | 12700 | 12640 | 12700 | 12640 | 1411 |
| 589 | 20230904 | 093900 | 807377200 | 12670 | 12650 | 12670 | 12650 | 445 |
| 590 | 20230904 | 093800 | 801744610 | 12640 | 12620 | 12640 | 12620 | 129 |
| 591 | 20230904 | 093700 | 800115490 | 12620 | 12660 | 12660 | 12620 | 471 |
| 592 | 20230904 | 093600 | 794171390 | 12670 | 12670 | 12670 | 12660 | 101 |
| 593 | 20230904 | 093500 | 792891750 | 12670 | 12620 | 12670 | 12620 | 27 |
| 594 | 20230904 | 093400 | 792550860 | 12680 | 12670 | 12680 | 12620 | 73 |
| 595 | 20230904 | 093300 | 791629430 | 12630 | 12630 | 12630 | 12630 | 591 |
| 596 | 20230904 | 093200 | 784165100 | 12680 | 12590 | 12680 | 12590 | 1953 |
| 597 | 20230904 | 093100 | 759486860 | 12600 | 12600 | 12600 | 12600 | 59 |
| 598 | 20230904 | 093000 | 758743460 | 12590 | 12600 | 12600 | 12590 | 59 |
| 599 | 20230904 | 092900 | 758000510 | 12600 | 12620 | 12620 | 12600 | 64 |
| 600 | 20230904 | 092800 | 757194010 | 12600 | 12600 | 12600 | 12600 | 900 |
| 601 | 20230904 | 092700 | 745854010 | 12600 | 12600 | 12600 | 12600 | 1 |
| 602 | 20230904 | 092600 | 745841410 | 12600 | 12650 | 12650 | 12600 | 853 |
| 603 | 20230904 | 092500 | 735090250 | 12600 | 12660 | 12660 | 12600 | 5259 |
| 604 | 20230904 | 092400 | 668637310 | 12660 | 12660 | 12660 | 12660 | 1144 |
| 605 | 20230904 | 092300 | 654154270 | 12660 | 12700 | 12700 | 12660 | 130 |
| 606 | 20230904 | 092200 | 652507270 | 12700 | 12660 | 12700 | 12660 | 351 |
| 607 | 20230904 | 092100 | 648051340 | 12640 | 12640 | 12640 | 12640 | 411 |
| 608 | 20230904 | 092000 | 642856300 | 12640 | 12680 | 12680 | 12640 | 52 |
| 609 | 20230904 | 091900 | 642198740 | 12640 | 12680 | 12680 | 12630 | 195 |
| 610 | 20230904 | 091800 | 639734130 | 12690 | 12610 | 12690 | 12610 | 1160 |
| 611 | 20230904 | 091700 | 625051590 | 12620 | 12610 | 12620 | 12560 | 1239 |
| 612 | 20230904 | 091600 | 609464920 | 12550 | 12570 | 12570 | 12550 | 573 |
| 613 | 20230904 | 091500 | 602268760 | 12570 | 12560 | 12570 | 12560 | 16 |
| 614 | 20230904 | 091400 | 602067790 | 12560 | 12560 | 12570 | 12560 | 1254 |
| 615 | 20230904 | 091300 | 586316290 | 12560 | 12570 | 12610 | 12550 | 2342 |
| 616 | 20230904 | 091200 | 556808980 | 12610 | 12620 | 12630 | 12560 | 581 |
| 617 | 20230904 | 091100 | 549493500 | 12630 | 12630 | 12630 | 12630 | 61 |
| 618 | 20230904 | 091000 | 548723070 | 12680 | 12680 | 12680 | 12610 | 35 |
| 619 | 20230904 | 090900 | 548281490 | 12610 | 12600 | 12610 | 12550 | 6815 |
| 620 | 20230904 | 090800 | 462395450 | 12590 | 12620 | 12680 | 12590 | 1004 |
| 621 | 20230904 | 090700 | 449742180 | 12620 | 12690 | 12690 | 12620 | 151 |
| 622 | 20230904 | 090600 | 447834780 | 12690 | 12620 | 12740 | 12620 | 718 |
| 623 | 20230904 | 090500 | 438710650 | 12590 | 12650 | 12650 | 12590 | 106 |
| 624 | 20230904 | 090400 | 437369810 | 12560 | 12560 | 12560 | 12510 | 3321 |
| 625 | 20230904 | 090300 | 395707460 | 12540 | 12360 | 12550 | 12350 | 3420 |
| 626 | 20230904 | 090200 | 353175440 | 12350 | 12520 | 12520 | 12340 | 6084 |
| 627 | 20230904 | 090100 | 277531940 | 12530 | 12680 | 12760 | 12520 | 15907 |
| 628 | 20230904 | 090000 | 77310300 | 12690 | 12720 | 12770 | 12690 | 6060 |