32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 185800 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 3390 |
| 3 | 20230908 | 185700 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 4 | 20230908 | 185600 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 5 | 20230908 | 185500 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 6 | 20230908 | 185400 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 7 | 20230908 | 185300 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 8 | 20230908 | 185200 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 9 | 20230908 | 185100 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 10 | 20230908 | 185000 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 11 | 20230908 | 184900 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 12 | 20230908 | 184800 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 13 | 20230908 | 184700 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 14 | 20230908 | 184600 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 15 | 20230908 | 184500 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 16 | 20230908 | 184400 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 17 | 20230908 | 184300 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 18 | 20230908 | 184200 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 19 | 20230908 | 184100 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 20 | 20230908 | 184000 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 21 | 20230908 | 183900 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 22 | 20230908 | 183800 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 23 | 20230908 | 183700 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 24 | 20230908 | 183600 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 25 | 20230908 | 183500 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 26 | 20230908 | 183400 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 27 | 20230908 | 183300 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 28 | 20230908 | 183200 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 29 | 20230908 | 183100 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 30 | 20230908 | 183000 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 31 | 20230908 | 182900 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 32 | 20230908 | 182800 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 3390 |
| 33 | 20230908 | 182700 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 34 | 20230908 | 182600 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 35 | 20230908 | 182500 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 36 | 20230908 | 182400 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 37 | 20230908 | 182300 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 38 | 20230908 | 182200 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 39 | 20230908 | 182100 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 40 | 20230908 | 182000 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 41 | 20230908 | 181900 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 42 | 20230908 | 181800 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 43 | 20230908 | 181700 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 44 | 20230908 | 181600 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 45 | 20230908 | 181500 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 46 | 20230908 | 181400 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 47 | 20230908 | 181300 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 48 | 20230908 | 181200 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 49 | 20230908 | 181100 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 50 | 20230908 | 181000 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 51 | 20230908 | 180900 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 52 | 20230908 | 180800 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 53 | 20230908 | 180700 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 54 | 20230908 | 180600 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 55 | 20230908 | 180500 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 56 | 20230908 | 180400 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 57 | 20230908 | 180300 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 58 | 20230908 | 180200 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 59 | 20230908 | 180100 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 60 | 20230908 | 180000 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 61 | 20230908 | 175900 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 62 | 20230908 | 175800 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 3390 |
| 63 | 20230908 | 175700 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 64 | 20230908 | 175600 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 65 | 20230908 | 175500 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 66 | 20230908 | 175400 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 67 | 20230908 | 175300 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 68 | 20230908 | 175200 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 69 | 20230908 | 175100 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 70 | 20230908 | 175000 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 71 | 20230908 | 174900 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 72 | 20230908 | 174800 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 73 | 20230908 | 174700 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 74 | 20230908 | 174600 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 75 | 20230908 | 174500 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 76 | 20230908 | 174400 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 77 | 20230908 | 174300 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 78 | 20230908 | 174200 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 79 | 20230908 | 174100 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 80 | 20230908 | 174000 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 81 | 20230908 | 173900 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 82 | 20230908 | 173800 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 83 | 20230908 | 173700 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 84 | 20230908 | 173600 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 85 | 20230908 | 173500 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 86 | 20230908 | 173400 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 87 | 20230908 | 173300 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 88 | 20230908 | 173200 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 89 | 20230908 | 173100 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 90 | 20230908 | 173000 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 91 | 20230908 | 172900 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 92 | 20230908 | 172800 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 3390 |
| 93 | 20230908 | 172700 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 94 | 20230908 | 172600 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 95 | 20230908 | 172500 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 96 | 20230908 | 172400 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 97 | 20230908 | 172300 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 98 | 20230908 | 172200 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 99 | 20230908 | 172100 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 100 | 20230908 | 172000 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 101 | 20230908 | 171900 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 102 | 20230908 | 171800 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 103 | 20230908 | 171700 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 104 | 20230908 | 171600 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 105 | 20230908 | 171500 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 106 | 20230908 | 171400 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 107 | 20230908 | 171300 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 108 | 20230908 | 171200 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 109 | 20230908 | 171100 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 110 | 20230908 | 171000 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 111 | 20230908 | 170900 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 112 | 20230908 | 170800 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 113 | 20230908 | 170700 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 114 | 20230908 | 170600 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 115 | 20230908 | 170500 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 116 | 20230908 | 170400 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 117 | 20230908 | 170300 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 118 | 20230908 | 170200 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 119 | 20230908 | 170100 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 120 | 20230908 | 170000 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 121 | 20230908 | 165900 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 122 | 20230908 | 165800 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 3390 |
| 123 | 20230908 | 165700 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 124 | 20230908 | 165600 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 125 | 20230908 | 165500 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 126 | 20230908 | 165400 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 127 | 20230908 | 165300 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 128 | 20230908 | 165200 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 129 | 20230908 | 165100 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 130 | 20230908 | 165000 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 131 | 20230908 | 164900 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 132 | 20230908 | 164800 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 133 | 20230908 | 164700 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 134 | 20230908 | 164600 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 135 | 20230908 | 164500 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 136 | 20230908 | 164400 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 137 | 20230908 | 164300 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 138 | 20230908 | 164200 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 139 | 20230908 | 164100 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 140 | 20230908 | 164000 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 141 | 20230908 | 163900 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 142 | 20230908 | 163800 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 143 | 20230908 | 163700 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 144 | 20230908 | 163600 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 145 | 20230908 | 163500 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 146 | 20230908 | 163400 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 147 | 20230908 | 163300 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 148 | 20230908 | 163200 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 149 | 20230908 | 163100 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 150 | 20230908 | 163000 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 151 | 20230908 | 162900 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 152 | 20230908 | 162800 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 3390 |
| 153 | 20230908 | 162700 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 154 | 20230908 | 162600 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 155 | 20230908 | 162500 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 156 | 20230908 | 162400 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 157 | 20230908 | 162300 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 158 | 20230908 | 162200 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 159 | 20230908 | 162100 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 160 | 20230908 | 162000 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 161 | 20230908 | 161900 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 162 | 20230908 | 161800 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 163 | 20230908 | 161700 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 164 | 20230908 | 161600 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 165 | 20230908 | 161500 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 166 | 20230908 | 161400 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 167 | 20230908 | 161300 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 168 | 20230908 | 161200 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 169 | 20230908 | 161100 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 170 | 20230908 | 161000 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 171 | 20230908 | 160900 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 172 | 20230908 | 160800 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 173 | 20230908 | 160700 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 174 | 20230908 | 160600 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 175 | 20230908 | 160500 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 176 | 20230908 | 160400 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 177 | 20230908 | 160300 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 178 | 20230908 | 160200 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 179 | 20230908 | 160100 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 180 | 20230908 | 160000 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 181 | 20230908 | 155900 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 182 | 20230908 | 155800 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 3390 |
| 183 | 20230908 | 155700 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 184 | 20230908 | 155600 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 185 | 20230908 | 155500 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 186 | 20230908 | 155400 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 187 | 20230908 | 155300 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 188 | 20230908 | 155200 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 189 | 20230908 | 155100 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 190 | 20230908 | 155000 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 191 | 20230908 | 154900 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 192 | 20230908 | 154800 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 193 | 20230908 | 154700 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 194 | 20230908 | 154600 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 195 | 20230908 | 154500 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 196 | 20230908 | 154400 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 197 | 20230908 | 154300 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 198 | 20230908 | 154200 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 199 | 20230908 | 154100 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 200 | 20230908 | 154000 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 201 | 20230908 | 153900 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 202 | 20230908 | 153800 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 203 | 20230908 | 153700 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 204 | 20230908 | 153600 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 205 | 20230908 | 153500 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 206 | 20230908 | 153400 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 207 | 20230908 | 153300 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 208 | 20230908 | 153200 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 209 | 20230908 | 153100 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 210 | 20230908 | 153000 | 3652690820 | 16880 | 16880 | 16880 | 16880 | 3390 |
| 211 | 20230908 | 152900 | 3595467620 | 16870 | 16870 | 16870 | 16870 | 0 |
| 212 | 20230908 | 152800 | 3595467620 | 16870 | 16870 | 16870 | 16870 | 0 |
| 213 | 20230908 | 152700 | 3595467620 | 16870 | 16870 | 16870 | 16870 | 0 |
| 214 | 20230908 | 152600 | 3595467620 | 16870 | 16870 | 16870 | 16870 | 0 |
| 215 | 20230908 | 152500 | 3595467620 | 16870 | 16870 | 16870 | 16870 | 0 |
| 216 | 20230908 | 152400 | 3595467620 | 16870 | 16870 | 16870 | 16870 | 0 |
| 217 | 20230908 | 152300 | 3595467620 | 16870 | 16870 | 16870 | 16870 | 0 |
| 218 | 20230908 | 152200 | 3595467620 | 16870 | 16870 | 16870 | 16870 | 0 |
| 219 | 20230908 | 152100 | 3595467620 | 16870 | 16870 | 16870 | 16870 | 0 |
| 220 | 20230908 | 152000 | 3595467620 | 16870 | 16870 | 16870 | 16870 | 0 |
| 221 | 20230908 | 151900 | 3595467620 | 16870 | 16870 | 16870 | 16860 | 467 |
| 222 | 20230908 | 151800 | 3587589590 | 16870 | 16870 | 16870 | 16850 | 1901 |
| 223 | 20230908 | 151700 | 3555536390 | 16860 | 16870 | 16870 | 16860 | 1520 |
| 224 | 20230908 | 151600 | 3529905260 | 16860 | 16870 | 16870 | 16860 | 499 |
| 225 | 20230908 | 151500 | 3521487410 | 16870 | 16880 | 16890 | 16870 | 1358 |
| 226 | 20230908 | 151400 | 3498563960 | 16880 | 16880 | 16890 | 16880 | 62 |
| 227 | 20230908 | 151300 | 3497517210 | 16890 | 16880 | 16890 | 16880 | 911 |
| 228 | 20230908 | 151200 | 3482130510 | 16880 | 16880 | 16890 | 16880 | 50 |
| 229 | 20230908 | 151100 | 3481286500 | 16890 | 16880 | 16890 | 16880 | 669 |
| 230 | 20230908 | 151000 | 3469993460 | 16880 | 16890 | 16890 | 16880 | 145 |
| 231 | 20230908 | 150900 | 3467545760 | 16880 | 16900 | 16900 | 16880 | 163 |
| 232 | 20230908 | 150800 | 3464792570 | 16900 | 16900 | 16900 | 16890 | 443 |
| 233 | 20230908 | 150700 | 3457305940 | 16900 | 16900 | 16900 | 16890 | 145 |
| 234 | 20230908 | 150600 | 3454856580 | 16890 | 16900 | 16900 | 16870 | 282 |
| 235 | 20230908 | 150500 | 3450091700 | 16910 | 16920 | 16920 | 16870 | 91 |
| 236 | 20230908 | 150400 | 3448553070 | 16910 | 16910 | 16910 | 16900 | 363 |
| 237 | 20230908 | 150300 | 3442415740 | 16860 | 16920 | 16920 | 16860 | 441 |
| 238 | 20230908 | 150200 | 3434971430 | 16910 | 16910 | 16910 | 16900 | 403 |
| 239 | 20230908 | 150100 | 3428157100 | 16910 | 16910 | 16910 | 16900 | 49 |
| 240 | 20230908 | 150000 | 3427328560 | 16900 | 16910 | 16910 | 16900 | 576 |
| 241 | 20230908 | 145900 | 3417593750 | 16900 | 16920 | 16920 | 16900 | 19 |
| 242 | 20230908 | 145800 | 3417272360 | 16920 | 16920 | 16920 | 16910 | 120 |
| 243 | 20230908 | 145700 | 3415242020 | 16920 | 16940 | 16940 | 16920 | 165 |
| 244 | 20230908 | 145600 | 3412448530 | 16940 | 16930 | 16940 | 16920 | 74 |
| 245 | 20230908 | 145500 | 3411195830 | 16910 | 16900 | 16910 | 16890 | 118 |
| 246 | 20230908 | 145400 | 3409201370 | 16880 | 16890 | 16890 | 16870 | 243 |
| 247 | 20230908 | 145300 | 3405099550 | 16880 | 16920 | 16920 | 16880 | 222 |
| 248 | 20230908 | 145200 | 3401345880 | 16920 | 16920 | 16920 | 16910 | 166 |
| 249 | 20230908 | 145100 | 3398537930 | 16920 | 16930 | 16930 | 16890 | 85 |
| 250 | 20230908 | 145000 | 3397101270 | 16930 | 16870 | 16950 | 16870 | 277 |
| 251 | 20230908 | 144900 | 3392409730 | 16860 | 16980 | 16980 | 16860 | 342 |
| 252 | 20230908 | 144800 | 3386612830 | 16980 | 16980 | 16990 | 16970 | 445 |
| 253 | 20230908 | 144700 | 3379055790 | 16980 | 16980 | 16980 | 16970 | 276 |
| 254 | 20230908 | 144600 | 3374370910 | 16980 | 16990 | 16990 | 16970 | 440 |
| 255 | 20230908 | 144500 | 3366899210 | 16990 | 16980 | 16990 | 16980 | 978 |
| 256 | 20230908 | 144400 | 3350289300 | 16980 | 16970 | 16980 | 16950 | 505 |
| 257 | 20230908 | 144300 | 3341720540 | 16970 | 16920 | 16970 | 16920 | 1367 |
| 258 | 20230908 | 144200 | 3318558780 | 16910 | 16890 | 16910 | 16890 | 1851 |
| 259 | 20230908 | 144100 | 3287276030 | 16890 | 16880 | 16900 | 16880 | 453 |
| 260 | 20230908 | 144000 | 3279624310 | 16880 | 16870 | 16880 | 16870 | 554 |
| 261 | 20230908 | 143900 | 3270272820 | 16880 | 16880 | 16890 | 16880 | 264 |
| 262 | 20230908 | 143800 | 3265814960 | 16880 | 16880 | 16880 | 16860 | 202 |
| 263 | 20230908 | 143700 | 3262405510 | 16870 | 16880 | 16880 | 16870 | 13 |
| 264 | 20230908 | 143600 | 3262186090 | 16870 | 16870 | 16870 | 16860 | 226 |
| 265 | 20230908 | 143500 | 3258373700 | 16870 | 16880 | 16880 | 16860 | 87 |
| 266 | 20230908 | 143400 | 3256906250 | 16870 | 16880 | 16880 | 16870 | 107 |
| 267 | 20230908 | 143300 | 3255100150 | 16860 | 16860 | 16880 | 16860 | 230 |
| 268 | 20230908 | 143200 | 3251221200 | 16850 | 16840 | 16850 | 16830 | 1484 |
| 269 | 20230908 | 143100 | 3226219090 | 16830 | 16840 | 16840 | 16830 | 62 |
| 270 | 20230908 | 143000 | 3225175110 | 16840 | 16830 | 16840 | 16820 | 585 |
| 271 | 20230908 | 142900 | 3215328150 | 16820 | 16810 | 16820 | 16810 | 291 |
| 272 | 20230908 | 142800 | 3210433630 | 16810 | 16810 | 16820 | 16810 | 23 |
| 273 | 20230908 | 142700 | 3210046990 | 16810 | 16810 | 16820 | 16810 | 257 |
| 274 | 20230908 | 142600 | 3205726810 | 16820 | 16810 | 16820 | 16810 | 571 |
| 275 | 20230908 | 142500 | 3196128290 | 16810 | 16810 | 16820 | 16810 | 486 |
| 276 | 20230908 | 142400 | 3187954300 | 16810 | 16810 | 16810 | 16800 | 121 |
| 277 | 20230908 | 142300 | 3185920380 | 16800 | 16800 | 16810 | 16800 | 69 |
| 278 | 20230908 | 142200 | 3184761080 | 16800 | 16810 | 16820 | 16800 | 578 |
| 279 | 20230908 | 142100 | 3175047130 | 16810 | 16810 | 16820 | 16800 | 860 |
| 280 | 20230908 | 142000 | 3160584570 | 16800 | 16810 | 16810 | 16800 | 182 |
| 281 | 20230908 | 141900 | 3157525240 | 16810 | 16820 | 16820 | 16810 | 19 |
| 282 | 20230908 | 141800 | 3157205840 | 16810 | 16820 | 16820 | 16810 | 59 |
| 283 | 20230908 | 141700 | 3156213520 | 16810 | 16840 | 16840 | 16810 | 612 |
| 284 | 20230908 | 141600 | 3145913490 | 16840 | 16830 | 16840 | 16830 | 52 |
| 285 | 20230908 | 141500 | 3145037920 | 16840 | 16840 | 16840 | 16830 | 105 |
| 286 | 20230908 | 141400 | 3143269770 | 16840 | 16830 | 16840 | 16830 | 267 |
| 287 | 20230908 | 141300 | 3138773630 | 16830 | 16830 | 16830 | 16830 | 2 |
| 288 | 20230908 | 141200 | 3138739970 | 16830 | 16830 | 16830 | 16830 | 59 |
| 289 | 20230908 | 141100 | 3137747000 | 16830 | 16830 | 16830 | 16830 | 7 |
| 290 | 20230908 | 141000 | 3137629190 | 16830 | 16820 | 16830 | 16820 | 440 |
| 291 | 20230908 | 140900 | 3130224700 | 16820 | 16820 | 16820 | 16820 | 25 |
| 292 | 20230908 | 140800 | 3129804200 | 16830 | 16830 | 16830 | 16830 | 0 |
| 293 | 20230908 | 140700 | 3129804200 | 16830 | 16830 | 16830 | 16820 | 17 |
| 294 | 20230908 | 140600 | 3129518230 | 16830 | 16810 | 16830 | 16810 | 56 |
| 295 | 20230908 | 140500 | 3128576220 | 16810 | 16810 | 16820 | 16810 | 112 |
| 296 | 20230908 | 140400 | 3126692960 | 16810 | 16790 | 16810 | 16790 | 177 |
| 297 | 20230908 | 140300 | 3123718270 | 16790 | 16790 | 16790 | 16790 | 44 |
| 298 | 20230908 | 140200 | 3122979510 | 16790 | 16810 | 16810 | 16780 | 2508 |
| 299 | 20230908 | 140100 | 3080884970 | 16800 | 16790 | 16800 | 16790 | 211 |
| 300 | 20230908 | 140000 | 3077340230 | 16820 | 16800 | 16820 | 16790 | 150 |
| 301 | 20230908 | 135900 | 3074819930 | 16800 | 16800 | 16800 | 16800 | 1 |
| 302 | 20230908 | 135800 | 3074803130 | 16800 | 16820 | 16850 | 16800 | 1010 |
| 303 | 20230908 | 135700 | 3057797030 | 16800 | 16800 | 16800 | 16800 | 84 |
| 304 | 20230908 | 135600 | 3056385830 | 16790 | 16790 | 16790 | 16780 | 1163 |
| 305 | 20230908 | 135500 | 3036869160 | 16780 | 16780 | 16780 | 16780 | 107 |
| 306 | 20230908 | 135400 | 3035073700 | 16780 | 16790 | 16790 | 16780 | 231 |
| 307 | 20230908 | 135300 | 3031195220 | 16800 | 16790 | 16800 | 16790 | 174 |
| 308 | 20230908 | 135200 | 3028273540 | 16790 | 16820 | 16820 | 16790 | 272 |
| 309 | 20230908 | 135100 | 3023705630 | 16790 | 16810 | 16830 | 16790 | 3918 |
| 310 | 20230908 | 135000 | 2957882010 | 16800 | 16830 | 16830 | 16800 | 852 |
| 311 | 20230908 | 134900 | 2943562080 | 16830 | 16830 | 16830 | 16830 | 0 |
| 312 | 20230908 | 134800 | 2943562080 | 16830 | 16830 | 16830 | 16820 | 345 |
| 313 | 20230908 | 134700 | 2937755870 | 16830 | 16830 | 16840 | 16830 | 467 |
| 314 | 20230908 | 134600 | 2929895840 | 16840 | 16830 | 16840 | 16830 | 136 |
| 315 | 20230908 | 134500 | 2927605630 | 16830 | 16840 | 16840 | 16830 | 90 |
| 316 | 20230908 | 134400 | 2926090120 | 16840 | 16840 | 16840 | 16840 | 146 |
| 317 | 20230908 | 134300 | 2923631480 | 16840 | 16840 | 16850 | 16840 | 1044 |
| 318 | 20230908 | 134200 | 2906044740 | 16830 | 16830 | 16840 | 16830 | 27 |
| 319 | 20230908 | 134100 | 2905590130 | 16830 | 16830 | 16830 | 16830 | 57 |
| 320 | 20230908 | 134000 | 2904630820 | 16830 | 16840 | 16840 | 16830 | 15 |
| 321 | 20230908 | 133900 | 2904378360 | 16830 | 16810 | 16830 | 16810 | 211 |
| 322 | 20230908 | 133800 | 2900830080 | 16830 | 16830 | 16830 | 16830 | 262 |
| 323 | 20230908 | 133700 | 2896420620 | 16810 | 16800 | 16820 | 16800 | 1139 |
| 324 | 20230908 | 133600 | 2877274060 | 16810 | 16810 | 16810 | 16800 | 275 |
| 325 | 20230908 | 133500 | 2872653700 | 16800 | 16820 | 16830 | 16800 | 1157 |
| 326 | 20230908 | 133400 | 2853195850 | 16820 | 16820 | 16820 | 16820 | 14 |
| 327 | 20230908 | 133300 | 2852960370 | 16820 | 16820 | 16830 | 16820 | 23 |
| 328 | 20230908 | 133200 | 2852573350 | 16820 | 16830 | 16830 | 16820 | 118 |
| 329 | 20230908 | 133100 | 2850587960 | 16830 | 16820 | 16830 | 16820 | 157 |
| 330 | 20230908 | 133000 | 2847945970 | 16830 | 16830 | 16830 | 16830 | 5 |
| 331 | 20230908 | 132900 | 2847861820 | 16830 | 16820 | 16830 | 16820 | 49 |
| 332 | 20230908 | 132800 | 2847037620 | 16820 | 16810 | 16820 | 16810 | 795 |
| 333 | 20230908 | 132700 | 2833667680 | 16810 | 16810 | 16820 | 16810 | 1353 |
| 334 | 20230908 | 132600 | 2810923680 | 16810 | 16820 | 16820 | 16810 | 71 |
| 335 | 20230908 | 132500 | 2809729610 | 16810 | 16810 | 16820 | 16810 | 229 |
| 336 | 20230908 | 132400 | 2805879170 | 16810 | 16820 | 16820 | 16810 | 96 |
| 337 | 20230908 | 132300 | 2804264710 | 16820 | 16810 | 16820 | 16810 | 162 |
| 338 | 20230908 | 132200 | 2801540910 | 16820 | 16820 | 16820 | 16810 | 88 |
| 339 | 20230908 | 132100 | 2800060760 | 16820 | 16820 | 16820 | 16810 | 1565 |
| 340 | 20230908 | 132000 | 2773740120 | 16830 | 16830 | 16830 | 16830 | 524 |
| 341 | 20230908 | 131900 | 2764921200 | 16830 | 16830 | 16830 | 16830 | 31 |
| 342 | 20230908 | 131800 | 2764399470 | 16830 | 16830 | 16830 | 16830 | 32 |
| 343 | 20230908 | 131700 | 2763860910 | 16840 | 16820 | 16840 | 16820 | 164 |
| 344 | 20230908 | 131600 | 2761100810 | 16830 | 16830 | 16830 | 16830 | 1038 |
| 345 | 20230908 | 131500 | 2743631270 | 16820 | 16820 | 16820 | 16820 | 25 |
| 346 | 20230908 | 131400 | 2743210770 | 16820 | 16830 | 16830 | 16820 | 23 |
| 347 | 20230908 | 131300 | 2742823750 | 16830 | 16830 | 16830 | 16820 | 44 |
| 348 | 20230908 | 131200 | 2742083280 | 16820 | 16830 | 16830 | 16820 | 38 |
| 349 | 20230908 | 131100 | 2741444040 | 16830 | 16830 | 16830 | 16820 | 249 |
| 350 | 20230908 | 131000 | 2737253380 | 16830 | 16830 | 16830 | 16830 | 10 |
| 351 | 20230908 | 130900 | 2737085080 | 16820 | 16820 | 16830 | 16820 | 28 |
| 352 | 20230908 | 130800 | 2736613970 | 16820 | 16820 | 16840 | 16820 | 462 |
| 353 | 20230908 | 130700 | 2728838040 | 16820 | 16830 | 16830 | 16810 | 623 |
| 354 | 20230908 | 130600 | 2718359250 | 16820 | 16830 | 16830 | 16820 | 73 |
| 355 | 20230908 | 130500 | 2717131360 | 16830 | 16810 | 16830 | 16810 | 277 |
| 356 | 20230908 | 130400 | 2712471650 | 16830 | 16840 | 16840 | 16810 | 748 |
| 357 | 20230908 | 130300 | 2699886600 | 16840 | 16830 | 16840 | 16830 | 37 |
| 358 | 20230908 | 130200 | 2699263570 | 16830 | 16840 | 16840 | 16830 | 23 |
| 359 | 20230908 | 130100 | 2698876450 | 16830 | 16830 | 16830 | 16830 | 34 |
| 360 | 20230908 | 130000 | 2698304230 | 16830 | 16840 | 16840 | 16830 | 27 |
| 361 | 20230908 | 125900 | 2697849760 | 16840 | 16860 | 16860 | 16840 | 550 |
| 362 | 20230908 | 125800 | 2688585880 | 16860 | 16860 | 16860 | 16850 | 9 |
| 363 | 20230908 | 125700 | 2688434150 | 16850 | 16850 | 16850 | 16840 | 318 |
| 364 | 20230908 | 125600 | 2683075920 | 16850 | 16860 | 16860 | 16850 | 65 |
| 365 | 20230908 | 125500 | 2681980660 | 16850 | 16850 | 16860 | 16850 | 25 |
| 366 | 20230908 | 125400 | 2681559380 | 16860 | 16850 | 16860 | 16850 | 70 |
| 367 | 20230908 | 125300 | 2680379230 | 16850 | 16850 | 16850 | 16850 | 9 |
| 368 | 20230908 | 125200 | 2680227580 | 16850 | 16860 | 16860 | 16850 | 44 |
| 369 | 20230908 | 125100 | 2679485880 | 16850 | 16840 | 16850 | 16840 | 162 |
| 370 | 20230908 | 125000 | 2676756740 | 16840 | 16840 | 16840 | 16840 | 5 |
| 371 | 20230908 | 124900 | 2676672540 | 16840 | 16850 | 16850 | 16840 | 23 |
| 372 | 20230908 | 124800 | 2676285130 | 16850 | 16840 | 16850 | 16840 | 118 |
| 373 | 20230908 | 124700 | 2674296910 | 16840 | 16850 | 16850 | 16840 | 44 |
| 374 | 20230908 | 124600 | 2673555560 | 16850 | 16850 | 16850 | 16850 | 65 |
| 375 | 20230908 | 124500 | 2672460310 | 16850 | 16850 | 16860 | 16850 | 14 |
| 376 | 20230908 | 124400 | 2672224400 | 16850 | 16840 | 16850 | 16840 | 10 |
| 377 | 20230908 | 124300 | 2672055950 | 16860 | 16840 | 16860 | 16830 | 432 |
| 378 | 20230908 | 124200 | 2664780070 | 16850 | 16850 | 16850 | 16850 | 110 |
| 379 | 20230908 | 124100 | 2662926570 | 16850 | 16840 | 16850 | 16830 | 225 |
| 380 | 20230908 | 124000 | 2659138550 | 16840 | 16830 | 16840 | 16830 | 102 |
| 381 | 20230908 | 123900 | 2657421860 | 16830 | 16830 | 16830 | 16830 | 9 |
| 382 | 20230908 | 123800 | 2657270390 | 16830 | 16830 | 16830 | 16830 | 204 |
| 383 | 20230908 | 123700 | 2653837070 | 16830 | 16830 | 16830 | 16830 | 50 |
| 384 | 20230908 | 123600 | 2652995570 | 16830 | 16820 | 16830 | 16820 | 59 |
| 385 | 20230908 | 123500 | 2652002880 | 16840 | 16830 | 16840 | 16820 | 103 |
| 386 | 20230908 | 123400 | 2650269500 | 16840 | 16820 | 16840 | 16810 | 545 |
| 387 | 20230908 | 123300 | 2641099950 | 16820 | 16820 | 16830 | 16810 | 1888 |
| 388 | 20230908 | 123200 | 2609343510 | 16820 | 16830 | 16830 | 16820 | 367 |
| 389 | 20230908 | 123100 | 2603167490 | 16830 | 16830 | 16830 | 16830 | 140 |
| 390 | 20230908 | 123000 | 2600811290 | 16830 | 16830 | 16840 | 16830 | 407 |
| 391 | 20230908 | 122900 | 2593958170 | 16830 | 16840 | 16840 | 16830 | 30 |
| 392 | 20230908 | 122800 | 2593453180 | 16840 | 16850 | 16850 | 16840 | 297 |
| 393 | 20230908 | 122700 | 2588450780 | 16850 | 16860 | 16860 | 16850 | 1400 |
| 394 | 20230908 | 122600 | 2564857380 | 16860 | 16870 | 16870 | 16860 | 200 |
| 395 | 20230908 | 122500 | 2561484350 | 16860 | 16880 | 16880 | 16860 | 117 |
| 396 | 20230908 | 122400 | 2559511470 | 16870 | 16870 | 16880 | 16870 | 155 |
| 397 | 20230908 | 122300 | 2556895860 | 16870 | 16870 | 16880 | 16870 | 141 |
| 398 | 20230908 | 122200 | 2554517180 | 16860 | 16860 | 16860 | 16860 | 10 |
| 399 | 20230908 | 122100 | 2554348580 | 16860 | 16880 | 16880 | 16860 | 31 |
| 400 | 20230908 | 122000 | 2553825460 | 16880 | 16880 | 16880 | 16880 | 118 |
| 401 | 20230908 | 121900 | 2551833620 | 16880 | 16880 | 16880 | 16860 | 273 |
| 402 | 20230908 | 121800 | 2547225540 | 16870 | 16850 | 16870 | 16850 | 1001 |
| 403 | 20230908 | 121700 | 2530346260 | 16850 | 16850 | 16850 | 16850 | 21 |
| 404 | 20230908 | 121600 | 2529992410 | 16850 | 16850 | 16860 | 16850 | 45 |
| 405 | 20230908 | 121500 | 2529234140 | 16850 | 16850 | 16850 | 16850 | 0 |
| 406 | 20230908 | 121400 | 2529234140 | 16850 | 16850 | 16860 | 16850 | 35 |
| 407 | 20230908 | 121300 | 2528644340 | 16850 | 16850 | 16850 | 16850 | 132 |
| 408 | 20230908 | 121200 | 2526420140 | 16850 | 16850 | 16860 | 16850 | 19 |
| 409 | 20230908 | 121100 | 2526099930 | 16850 | 16850 | 16850 | 16850 | 148 |
| 410 | 20230908 | 121000 | 2523606130 | 16860 | 16860 | 16860 | 16860 | 76 |
| 411 | 20230908 | 120900 | 2522324770 | 16850 | 16850 | 16860 | 16850 | 664 |
| 412 | 20230908 | 120800 | 2511135980 | 16860 | 16850 | 16860 | 16850 | 13 |
| 413 | 20230908 | 120700 | 2510916900 | 16850 | 16850 | 16860 | 16850 | 26 |
| 414 | 20230908 | 120600 | 2510478790 | 16850 | 16860 | 16860 | 16850 | 75 |
| 415 | 20230908 | 120500 | 2509214840 | 16860 | 16850 | 16860 | 16850 | 10 |
| 416 | 20230908 | 120400 | 2509046330 | 16860 | 16850 | 16860 | 16850 | 186 |
| 417 | 20230908 | 120300 | 2505911370 | 16880 | 16870 | 16880 | 16870 | 130 |
| 418 | 20230908 | 120200 | 2503717610 | 16850 | 16880 | 16880 | 16850 | 61 |
| 419 | 20230908 | 120100 | 2502689520 | 16890 | 16900 | 16900 | 16850 | 80 |
| 420 | 20230908 | 120000 | 2501339030 | 16900 | 16910 | 16910 | 16850 | 802 |
| 421 | 20230908 | 115900 | 2487785550 | 16920 | 16900 | 16930 | 16900 | 997 |
| 422 | 20230908 | 115800 | 2470928740 | 16910 | 16900 | 16910 | 16900 | 30 |
| 423 | 20230908 | 115700 | 2470421670 | 16900 | 16860 | 16900 | 16850 | 2261 |
| 424 | 20230908 | 115600 | 2432246830 | 16860 | 16860 | 16870 | 16820 | 4976 |
| 425 | 20230908 | 115500 | 2348501600 | 16860 | 16840 | 16860 | 16830 | 277 |
| 426 | 20230908 | 115400 | 2343838160 | 16840 | 16850 | 16860 | 16830 | 423 |
| 427 | 20230908 | 115300 | 2336712170 | 16850 | 16850 | 16860 | 16850 | 541 |
| 428 | 20230908 | 115200 | 2327595500 | 16850 | 16860 | 16860 | 16850 | 166 |
| 429 | 20230908 | 115100 | 2324798290 | 16860 | 16860 | 16860 | 16850 | 389 |
| 430 | 20230908 | 115000 | 2318239910 | 16860 | 16870 | 16870 | 16850 | 445 |
| 431 | 20230908 | 114900 | 2310736680 | 16870 | 16870 | 16870 | 16870 | 26 |
| 432 | 20230908 | 114800 | 2310298060 | 16890 | 16870 | 16890 | 16850 | 75 |
| 433 | 20230908 | 114700 | 2309032230 | 16890 | 16880 | 16890 | 16830 | 41 |
| 434 | 20230908 | 114600 | 2308340550 | 16870 | 16810 | 16870 | 16810 | 2184 |
| 435 | 20230908 | 114500 | 2271528470 | 16810 | 16780 | 16840 | 16770 | 3029 |
| 436 | 20230908 | 114400 | 2220659180 | 16770 | 16770 | 16780 | 16770 | 102 |
| 437 | 20230908 | 114300 | 2218948200 | 16770 | 16780 | 16780 | 16760 | 113 |
| 438 | 20230908 | 114200 | 2217053460 | 16770 | 16760 | 16770 | 16760 | 76 |
| 439 | 20230908 | 114100 | 2215779100 | 16770 | 16780 | 16780 | 16760 | 64 |
| 440 | 20230908 | 114000 | 2214705900 | 16770 | 16770 | 16770 | 16760 | 246 |
| 441 | 20230908 | 113900 | 2210580550 | 16770 | 16750 | 16770 | 16750 | 42 |
| 442 | 20230908 | 113800 | 2209876330 | 16750 | 16750 | 16770 | 16750 | 750 |
| 443 | 20230908 | 113700 | 2197302180 | 16740 | 16740 | 16740 | 16740 | 6 |
| 444 | 20230908 | 113600 | 2197201740 | 16740 | 16730 | 16750 | 16730 | 881 |
| 445 | 20230908 | 113500 | 2182446570 | 16740 | 16740 | 16740 | 16720 | 179 |
| 446 | 20230908 | 113400 | 2179451520 | 16730 | 16730 | 16730 | 16730 | 10 |
| 447 | 20230908 | 113300 | 2179284220 | 16720 | 16740 | 16750 | 16720 | 289 |
| 448 | 20230908 | 113200 | 2174449280 | 16730 | 16710 | 16740 | 16710 | 261 |
| 449 | 20230908 | 113100 | 2170081420 | 16730 | 16730 | 16730 | 16700 | 528 |
| 450 | 20230908 | 113000 | 2161258230 | 16730 | 16740 | 16740 | 16710 | 456 |
| 451 | 20230908 | 112900 | 2153630890 | 16740 | 16730 | 16740 | 16730 | 52 |
| 452 | 20230908 | 112800 | 2152760690 | 16730 | 16730 | 16730 | 16730 | 306 |
| 453 | 20230908 | 112700 | 2147641310 | 16740 | 16740 | 16740 | 16710 | 260 |
| 454 | 20230908 | 112600 | 2143291520 | 16700 | 16750 | 16750 | 16700 | 2384 |
| 455 | 20230908 | 112500 | 2103439410 | 16750 | 16720 | 16750 | 16720 | 68 |
| 456 | 20230908 | 112400 | 2102301130 | 16720 | 16730 | 16750 | 16720 | 393 |
| 457 | 20230908 | 112300 | 2095726060 | 16720 | 16720 | 16720 | 16710 | 176 |
| 458 | 20230908 | 112200 | 2092783540 | 16720 | 16730 | 16740 | 16720 | 135 |
| 459 | 20230908 | 112100 | 2090524980 | 16740 | 16710 | 16740 | 16710 | 392 |
| 460 | 20230908 | 112000 | 2083972280 | 16710 | 16700 | 16710 | 16700 | 2431 |
| 461 | 20230908 | 111900 | 2043367560 | 16700 | 16710 | 16710 | 16700 | 369 |
| 462 | 20230908 | 111800 | 2037201930 | 16710 | 16720 | 16720 | 16710 | 546 |
| 463 | 20230908 | 111700 | 2028078140 | 16720 | 16720 | 16720 | 16710 | 650 |
| 464 | 20230908 | 111600 | 2017210440 | 16720 | 16740 | 16740 | 16720 | 1153 |
| 465 | 20230908 | 111500 | 1997921510 | 16740 | 16740 | 16740 | 16730 | 116 |
| 466 | 20230908 | 111400 | 1995980580 | 16740 | 16740 | 16740 | 16730 | 289 |
| 467 | 20230908 | 111300 | 1991144960 | 16730 | 16730 | 16740 | 16730 | 63 |
| 468 | 20230908 | 111200 | 1990090860 | 16730 | 16730 | 16740 | 16730 | 189 |
| 469 | 20230908 | 111100 | 1986928750 | 16740 | 16750 | 16750 | 16740 | 1261 |
| 470 | 20230908 | 111000 | 1965819590 | 16750 | 16750 | 16750 | 16740 | 179 |
| 471 | 20230908 | 110900 | 1962821550 | 16740 | 16740 | 16750 | 16740 | 57 |
| 472 | 20230908 | 110800 | 1961867240 | 16750 | 16740 | 16750 | 16730 | 336 |
| 473 | 20230908 | 110700 | 1956242300 | 16740 | 16740 | 16740 | 16730 | 258 |
| 474 | 20230908 | 110600 | 1951923710 | 16740 | 16740 | 16750 | 16740 | 1436 |
| 475 | 20230908 | 110500 | 1927884960 | 16740 | 16750 | 16750 | 16740 | 685 |
| 476 | 20230908 | 110400 | 1916411440 | 16750 | 16770 | 16770 | 16750 | 2228 |
| 477 | 20230908 | 110300 | 1879074660 | 16760 | 16770 | 16770 | 16760 | 288 |
| 478 | 20230908 | 110200 | 1874246500 | 16770 | 16780 | 16780 | 16760 | 535 |
| 479 | 20230908 | 110100 | 1865273600 | 16780 | 16780 | 16780 | 16770 | 680 |
| 480 | 20230908 | 110000 | 1853868460 | 16780 | 16760 | 16780 | 16760 | 176 |
| 481 | 20230908 | 105900 | 1850917800 | 16770 | 16770 | 16770 | 16760 | 206 |
| 482 | 20230908 | 105800 | 1847463580 | 16770 | 16760 | 16770 | 16760 | 137 |
| 483 | 20230908 | 105700 | 1845166260 | 16760 | 16780 | 16780 | 16760 | 980 |
| 484 | 20230908 | 105600 | 1828735030 | 16780 | 16790 | 16790 | 16770 | 979 |
| 485 | 20230908 | 105500 | 1812306660 | 16780 | 16810 | 16820 | 16770 | 3561 |
| 486 | 20230908 | 105400 | 1752492500 | 16820 | 16830 | 16830 | 16810 | 1963 |
| 487 | 20230908 | 105300 | 1719485450 | 16830 | 16810 | 16830 | 16810 | 499 |
| 488 | 20230908 | 105200 | 1711091600 | 16820 | 16820 | 16820 | 16810 | 258 |
| 489 | 20230908 | 105100 | 1706752070 | 16820 | 16810 | 16820 | 16810 | 108 |
| 490 | 20230908 | 105000 | 1704935710 | 16820 | 16810 | 16820 | 16810 | 464 |
| 491 | 20230908 | 104900 | 1697135140 | 16810 | 16810 | 16820 | 16810 | 569 |
| 492 | 20230908 | 104800 | 1687570240 | 16810 | 16810 | 16810 | 16800 | 724 |
| 493 | 20230908 | 104700 | 1675405240 | 16810 | 16820 | 16820 | 16810 | 1050 |
| 494 | 20230908 | 104600 | 1657754390 | 16830 | 16810 | 16830 | 16810 | 233 |
| 495 | 20230908 | 104500 | 1653835430 | 16820 | 16820 | 16830 | 16810 | 80 |
| 496 | 20230908 | 104400 | 1652489760 | 16820 | 16850 | 16850 | 16810 | 745 |
| 497 | 20230908 | 104300 | 1639953470 | 16850 | 16830 | 16850 | 16820 | 188 |
| 498 | 20230908 | 104200 | 1636788570 | 16830 | 16830 | 16830 | 16830 | 81 |
| 499 | 20230908 | 104100 | 1635425340 | 16820 | 16820 | 16830 | 16810 | 817 |
| 500 | 20230908 | 104000 | 1621687670 | 16830 | 16830 | 16830 | 16820 | 257 |
| 501 | 20230908 | 103900 | 1617362480 | 16830 | 16830 | 16850 | 16810 | 1871 |
| 502 | 20230908 | 103800 | 1585898640 | 16830 | 16840 | 16840 | 16820 | 338 |
| 503 | 20230908 | 103700 | 1580209720 | 16840 | 16830 | 16840 | 16830 | 480 |
| 504 | 20230908 | 103600 | 1572131310 | 16830 | 16830 | 16830 | 16830 | 246 |
| 505 | 20230908 | 103500 | 1567991130 | 16830 | 16820 | 16840 | 16810 | 1473 |
| 506 | 20230908 | 103400 | 1543212820 | 16820 | 16820 | 16820 | 16820 | 133 |
| 507 | 20230908 | 103300 | 1540975760 | 16820 | 16820 | 16830 | 16820 | 813 |
| 508 | 20230908 | 103200 | 1527299280 | 16840 | 16850 | 16850 | 16820 | 1277 |
| 509 | 20230908 | 103100 | 1505808420 | 16850 | 16860 | 16870 | 16850 | 1685 |
| 510 | 20230908 | 103000 | 1477408620 | 16860 | 16870 | 16870 | 16860 | 383 |
| 511 | 20230908 | 102900 | 1470950230 | 16870 | 16880 | 16890 | 16860 | 1152 |
| 512 | 20230908 | 102800 | 1451517360 | 16890 | 16890 | 16890 | 16880 | 242 |
| 513 | 20230908 | 102700 | 1447431840 | 16880 | 16890 | 16890 | 16880 | 688 |
| 514 | 20230908 | 102600 | 1435812500 | 16890 | 16900 | 16900 | 16890 | 233 |
| 515 | 20230908 | 102500 | 1431877010 | 16890 | 16900 | 16910 | 16890 | 670 |
| 516 | 20230908 | 102400 | 1420556940 | 16900 | 16910 | 16910 | 16900 | 180 |
| 517 | 20230908 | 102300 | 1417514810 | 16910 | 16900 | 16910 | 16900 | 86 |
| 518 | 20230908 | 102200 | 1416060690 | 16910 | 16900 | 16910 | 16900 | 964 |
| 519 | 20230908 | 102100 | 1399766960 | 16910 | 16910 | 16910 | 16900 | 222 |
| 520 | 20230908 | 102000 | 1396013070 | 16910 | 16930 | 16930 | 16900 | 1084 |
| 521 | 20230908 | 101900 | 1377681780 | 16930 | 16920 | 16930 | 16920 | 170 |
| 522 | 20230908 | 101800 | 1374805200 | 16930 | 16930 | 16940 | 16920 | 873 |
| 523 | 20230908 | 101700 | 1360025500 | 16930 | 16940 | 16940 | 16920 | 1517 |
| 524 | 20230908 | 101600 | 1334348660 | 16940 | 16930 | 16940 | 16930 | 1583 |
| 525 | 20230908 | 101500 | 1307538390 | 16930 | 16940 | 16940 | 16930 | 134 |
| 526 | 20230908 | 101400 | 1305269190 | 16940 | 16940 | 16940 | 16930 | 255 |
| 527 | 20230908 | 101300 | 1300949830 | 16930 | 16930 | 16940 | 16930 | 22 |
| 528 | 20230908 | 101200 | 1300577330 | 16940 | 16940 | 16940 | 16930 | 320 |
| 529 | 20230908 | 101100 | 1295156680 | 16940 | 16950 | 16950 | 16930 | 316 |
| 530 | 20230908 | 101000 | 1289802090 | 16950 | 16950 | 16960 | 16950 | 11 |
| 531 | 20230908 | 100900 | 1289615580 | 16950 | 16950 | 16980 | 16950 | 1265 |
| 532 | 20230908 | 100800 | 1268173740 | 16950 | 17000 | 17000 | 16950 | 915 |
| 533 | 20230908 | 100700 | 1252629640 | 17000 | 17000 | 17000 | 16950 | 557 |
| 534 | 20230908 | 100600 | 1243172760 | 17000 | 17020 | 17020 | 17000 | 1819 |
| 535 | 20230908 | 100500 | 1212229080 | 17020 | 17020 | 17030 | 17010 | 514 |
| 536 | 20230908 | 100400 | 1203476810 | 17030 | 17030 | 17030 | 17030 | 380 |
| 537 | 20230908 | 100300 | 1197005410 | 17030 | 17020 | 17030 | 17020 | 78 |
| 538 | 20230908 | 100200 | 1195677080 | 17010 | 16980 | 17010 | 16980 | 848 |
| 539 | 20230908 | 100100 | 1181266520 | 16990 | 16920 | 16990 | 16920 | 5672 |
| 540 | 20230908 | 100000 | 1085126990 | 16920 | 16930 | 16940 | 16920 | 924 |
| 541 | 20230908 | 095900 | 1069483190 | 16930 | 16950 | 16950 | 16930 | 346 |
| 542 | 20230908 | 095800 | 1063621680 | 16950 | 16950 | 16950 | 16930 | 1413 |
| 543 | 20230908 | 095700 | 1039685700 | 16940 | 16970 | 16980 | 16940 | 1632 |
| 544 | 20230908 | 095600 | 1012006810 | 16970 | 16980 | 16980 | 16970 | 637 |
| 545 | 20230908 | 095500 | 1001195700 | 16970 | 16980 | 16980 | 16970 | 232 |
| 546 | 20230908 | 095400 | 997258560 | 16980 | 16980 | 16990 | 16970 | 1074 |
| 547 | 20230908 | 095300 | 979028710 | 16990 | 16990 | 16990 | 16980 | 43 |
| 548 | 20230908 | 095200 | 978298540 | 16980 | 17010 | 17010 | 16980 | 1853 |
| 549 | 20230908 | 095100 | 946800230 | 17010 | 17020 | 17020 | 17010 | 36 |
| 550 | 20230908 | 095000 | 946187850 | 17020 | 17020 | 17030 | 17000 | 2189 |
| 551 | 20230908 | 094900 | 908941120 | 17010 | 17020 | 17020 | 17010 | 1593 |
| 552 | 20230908 | 094800 | 881843820 | 17010 | 17020 | 17020 | 17010 | 525 |
| 553 | 20230908 | 094700 | 872911560 | 17020 | 17020 | 17020 | 17020 | 805 |
| 554 | 20230908 | 094600 | 859210460 | 17040 | 17020 | 17040 | 17010 | 888 |
| 555 | 20230908 | 094500 | 844097480 | 17020 | 17010 | 17020 | 17010 | 136 |
| 556 | 20230908 | 094400 | 841783100 | 17030 | 17030 | 17030 | 17020 | 1653 |
| 557 | 20230908 | 094300 | 813648630 | 17030 | 17030 | 17030 | 17020 | 472 |
| 558 | 20230908 | 094200 | 805610730 | 17030 | 17030 | 17030 | 17020 | 276 |
| 559 | 20230908 | 094100 | 800912180 | 17030 | 17030 | 17030 | 17020 | 610 |
| 560 | 20230908 | 094000 | 790527440 | 17030 | 17030 | 17040 | 17030 | 1566 |
| 561 | 20230908 | 093900 | 763858440 | 17040 | 17060 | 17060 | 17040 | 510 |
| 562 | 20230908 | 093800 | 755167640 | 17060 | 17060 | 17060 | 17060 | 0 |
| 563 | 20230908 | 093700 | 755167640 | 17060 | 17050 | 17080 | 17050 | 254 |
| 564 | 20230908 | 093600 | 750836290 | 17080 | 17040 | 17080 | 17040 | 1073 |
| 565 | 20230908 | 093500 | 732539410 | 17050 | 17040 | 17050 | 17040 | 62 |
| 566 | 20230908 | 093400 | 731482840 | 17050 | 17050 | 17060 | 17040 | 583 |
| 567 | 20230908 | 093300 | 721544320 | 17060 | 17050 | 17060 | 17040 | 811 |
| 568 | 20230908 | 093200 | 707716420 | 17050 | 17030 | 17050 | 17030 | 613 |
| 569 | 20230908 | 093100 | 697272350 | 17050 | 17050 | 17050 | 17030 | 358 |
| 570 | 20230908 | 093000 | 691169620 | 17050 | 17040 | 17050 | 17040 | 612 |
| 571 | 20230908 | 092900 | 680736080 | 17040 | 17030 | 17110 | 17030 | 3662 |
| 572 | 20230908 | 092800 | 618200310 | 17030 | 17060 | 17060 | 17030 | 1349 |
| 573 | 20230908 | 092700 | 595199750 | 17060 | 17070 | 17080 | 17060 | 150 |
| 574 | 20230908 | 092600 | 592640220 | 17080 | 17110 | 17120 | 17070 | 2981 |
| 575 | 20230908 | 092500 | 541679750 | 17120 | 17110 | 17120 | 17110 | 300 |
| 576 | 20230908 | 092400 | 536546730 | 17120 | 17150 | 17150 | 17110 | 1004 |
| 577 | 20230908 | 092300 | 519350090 | 17150 | 17150 | 17170 | 17140 | 1519 |
| 578 | 20230908 | 092200 | 493296730 | 17170 | 17190 | 17190 | 17170 | 520 |
| 579 | 20230908 | 092100 | 484360440 | 17190 | 17190 | 17190 | 17190 | 1 |
| 580 | 20230908 | 092000 | 484343250 | 17150 | 17150 | 17150 | 17150 | 323 |
| 581 | 20230908 | 091900 | 478803800 | 17140 | 17160 | 17160 | 17140 | 599 |
| 582 | 20230908 | 091800 | 468530980 | 17200 | 17200 | 17210 | 17190 | 9880 |
| 583 | 20230908 | 091700 | 298594050 | 17230 | 17190 | 17230 | 17150 | 1109 |
| 584 | 20230908 | 091600 | 279519450 | 17190 | 17190 | 17190 | 17150 | 408 |
| 585 | 20230908 | 091500 | 272506170 | 17190 | 17160 | 17190 | 17130 | 377 |
| 586 | 20230908 | 091400 | 266033880 | 17150 | 17150 | 17150 | 17150 | 303 |
| 587 | 20230908 | 091300 | 260837430 | 17150 | 17140 | 17150 | 17140 | 1029 |
| 588 | 20230908 | 091200 | 243198140 | 17150 | 17130 | 17150 | 17110 | 639 |
| 589 | 20230908 | 091100 | 232246010 | 17140 | 17070 | 17140 | 17070 | 427 |
| 590 | 20230908 | 091000 | 224939250 | 17070 | 17050 | 17090 | 17050 | 684 |
| 591 | 20230908 | 090900 | 213268920 | 17040 | 17030 | 17090 | 17030 | 1320 |
| 592 | 20230908 | 090800 | 190767220 | 17040 | 17100 | 17100 | 17010 | 988 |
| 593 | 20230908 | 090700 | 173927850 | 17090 | 17090 | 17140 | 17090 | 872 |
| 594 | 20230908 | 090600 | 159003470 | 17100 | 17110 | 17140 | 17100 | 4142 |
| 595 | 20230908 | 090500 | 88118260 | 17110 | 17130 | 17130 | 17110 | 500 |
| 596 | 20230908 | 090400 | 79556660 | 17130 | 17150 | 17150 | 17120 | 634 |
| 597 | 20230908 | 090300 | 68696760 | 17160 | 17200 | 17200 | 17150 | 664 |
| 598 | 20230908 | 090200 | 57305730 | 17200 | 17230 | 17230 | 17180 | 474 |
| 599 | 20230908 | 090100 | 49145910 | 17240 | 17100 | 17240 | 17100 | 590 |
| 600 | 20230908 | 090000 | 39045790 | 17110 | 17120 | 17120 | 17100 | 2281 |