32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 185700 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 2640 |
| 3 | 20230904 | 185600 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 4 | 20230904 | 185500 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 5 | 20230904 | 185400 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 6 | 20230904 | 185300 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 7 | 20230904 | 185200 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 8 | 20230904 | 185100 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 9 | 20230904 | 185000 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 10 | 20230904 | 184900 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 11 | 20230904 | 184800 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 12 | 20230904 | 184700 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 13 | 20230904 | 184600 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 14 | 20230904 | 184500 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 15 | 20230904 | 184400 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 16 | 20230904 | 184300 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 17 | 20230904 | 184200 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 18 | 20230904 | 184100 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 19 | 20230904 | 184000 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 20 | 20230904 | 183900 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 21 | 20230904 | 183800 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 22 | 20230904 | 183700 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 23 | 20230904 | 183600 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 24 | 20230904 | 183500 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 25 | 20230904 | 183400 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 26 | 20230904 | 183300 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 27 | 20230904 | 183200 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 28 | 20230904 | 183100 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 29 | 20230904 | 183000 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 30 | 20230904 | 182900 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 31 | 20230904 | 182800 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 32 | 20230904 | 182700 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 2640 |
| 33 | 20230904 | 182600 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 34 | 20230904 | 182500 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 35 | 20230904 | 182400 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 36 | 20230904 | 182300 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 37 | 20230904 | 182200 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 38 | 20230904 | 182100 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 39 | 20230904 | 182000 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 40 | 20230904 | 181900 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 41 | 20230904 | 181800 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 42 | 20230904 | 181700 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 43 | 20230904 | 181600 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 44 | 20230904 | 181500 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 45 | 20230904 | 181400 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 46 | 20230904 | 181300 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 47 | 20230904 | 181200 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 48 | 20230904 | 181100 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 49 | 20230904 | 181000 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 50 | 20230904 | 180900 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 51 | 20230904 | 180800 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 52 | 20230904 | 180700 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 53 | 20230904 | 180600 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 54 | 20230904 | 180500 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 55 | 20230904 | 180400 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 56 | 20230904 | 180300 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 57 | 20230904 | 180200 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 58 | 20230904 | 180100 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 59 | 20230904 | 180000 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 60 | 20230904 | 175900 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 61 | 20230904 | 175800 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 62 | 20230904 | 175700 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 2640 |
| 63 | 20230904 | 175600 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 64 | 20230904 | 175500 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 65 | 20230904 | 175400 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 66 | 20230904 | 175300 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 67 | 20230904 | 175200 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 68 | 20230904 | 175100 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 69 | 20230904 | 175000 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 70 | 20230904 | 174900 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 71 | 20230904 | 174800 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 72 | 20230904 | 174700 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 73 | 20230904 | 174600 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 74 | 20230904 | 174500 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 75 | 20230904 | 174400 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 76 | 20230904 | 174300 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 77 | 20230904 | 174200 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 78 | 20230904 | 174100 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 79 | 20230904 | 174000 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 80 | 20230904 | 173900 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 81 | 20230904 | 173800 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 82 | 20230904 | 173700 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 83 | 20230904 | 173600 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 84 | 20230904 | 173500 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 85 | 20230904 | 173400 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 86 | 20230904 | 173300 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 87 | 20230904 | 173200 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 88 | 20230904 | 173100 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 89 | 20230904 | 173000 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 90 | 20230904 | 172900 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 91 | 20230904 | 172800 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 92 | 20230904 | 172700 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 2640 |
| 93 | 20230904 | 172600 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 94 | 20230904 | 172500 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 95 | 20230904 | 172400 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 96 | 20230904 | 172300 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 97 | 20230904 | 172200 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 98 | 20230904 | 172100 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 99 | 20230904 | 172000 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 100 | 20230904 | 171900 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 101 | 20230904 | 171800 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 102 | 20230904 | 171700 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 103 | 20230904 | 171600 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 104 | 20230904 | 171500 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 105 | 20230904 | 171400 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 106 | 20230904 | 171300 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 107 | 20230904 | 171200 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 108 | 20230904 | 171100 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 109 | 20230904 | 171000 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 110 | 20230904 | 170900 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 111 | 20230904 | 170800 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 112 | 20230904 | 170700 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 113 | 20230904 | 170600 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 114 | 20230904 | 170500 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 115 | 20230904 | 170400 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 116 | 20230904 | 170300 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 117 | 20230904 | 170200 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 118 | 20230904 | 170100 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 119 | 20230904 | 170000 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 120 | 20230904 | 165900 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 121 | 20230904 | 165800 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 122 | 20230904 | 165700 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 2640 |
| 123 | 20230904 | 165600 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 124 | 20230904 | 165500 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 125 | 20230904 | 165400 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 126 | 20230904 | 165300 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 127 | 20230904 | 165200 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 128 | 20230904 | 165100 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 129 | 20230904 | 165000 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 130 | 20230904 | 164900 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 131 | 20230904 | 164800 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 132 | 20230904 | 164700 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 133 | 20230904 | 164600 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 134 | 20230904 | 164500 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 135 | 20230904 | 164400 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 136 | 20230904 | 164300 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 137 | 20230904 | 164200 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 138 | 20230904 | 164100 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 139 | 20230904 | 164000 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 140 | 20230904 | 163900 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 141 | 20230904 | 163800 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 142 | 20230904 | 163700 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 143 | 20230904 | 163600 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 144 | 20230904 | 163500 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 145 | 20230904 | 163400 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 146 | 20230904 | 163300 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 147 | 20230904 | 163200 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 148 | 20230904 | 163100 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 149 | 20230904 | 163000 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 150 | 20230904 | 162900 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 151 | 20230904 | 162800 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 152 | 20230904 | 162700 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 2640 |
| 153 | 20230904 | 162600 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 154 | 20230904 | 162500 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 155 | 20230904 | 162400 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 156 | 20230904 | 162300 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 157 | 20230904 | 162200 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 158 | 20230904 | 162100 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 159 | 20230904 | 162000 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 160 | 20230904 | 161900 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 161 | 20230904 | 161800 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 162 | 20230904 | 161700 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 163 | 20230904 | 161600 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 164 | 20230904 | 161500 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 165 | 20230904 | 161400 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 166 | 20230904 | 161300 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 167 | 20230904 | 161200 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 168 | 20230904 | 161100 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 169 | 20230904 | 161000 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 170 | 20230904 | 160900 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 171 | 20230904 | 160800 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 172 | 20230904 | 160700 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 173 | 20230904 | 160600 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 174 | 20230904 | 160500 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 175 | 20230904 | 160400 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 176 | 20230904 | 160300 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 177 | 20230904 | 160200 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 178 | 20230904 | 160100 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 179 | 20230904 | 160000 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 180 | 20230904 | 155900 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 181 | 20230904 | 155800 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 182 | 20230904 | 155700 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 2640 |
| 183 | 20230904 | 155600 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 184 | 20230904 | 155500 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 185 | 20230904 | 155400 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 186 | 20230904 | 155300 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 187 | 20230904 | 155200 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 188 | 20230904 | 155100 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 189 | 20230904 | 155000 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 190 | 20230904 | 154900 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 191 | 20230904 | 154800 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 192 | 20230904 | 154700 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 193 | 20230904 | 154600 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 194 | 20230904 | 154500 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 195 | 20230904 | 154400 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 196 | 20230904 | 154300 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 197 | 20230904 | 154200 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 198 | 20230904 | 154100 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 199 | 20230904 | 154000 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 200 | 20230904 | 153900 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 201 | 20230904 | 153800 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 202 | 20230904 | 153700 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 203 | 20230904 | 153600 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 204 | 20230904 | 153500 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 205 | 20230904 | 153400 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 206 | 20230904 | 153300 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 207 | 20230904 | 153200 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 208 | 20230904 | 153100 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 209 | 20230904 | 153000 | 2618391320 | 13850 | 13850 | 13850 | 13850 | 2640 |
| 210 | 20230904 | 152900 | 2581827320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 211 | 20230904 | 152800 | 2581827320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 212 | 20230904 | 152700 | 2581827320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 213 | 20230904 | 152600 | 2581827320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 214 | 20230904 | 152500 | 2581827320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 215 | 20230904 | 152400 | 2581827320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 216 | 20230904 | 152300 | 2581827320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 217 | 20230904 | 152200 | 2581827320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 218 | 20230904 | 152100 | 2581827320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 219 | 20230904 | 152000 | 2581827320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 220 | 20230904 | 151900 | 2581827320 | 13850 | 13840 | 13890 | 13840 | 231 |
| 221 | 20230904 | 151800 | 2578628040 | 13840 | 13840 | 13840 | 13840 | 1 |
| 222 | 20230904 | 151700 | 2578614200 | 13890 | 13870 | 13890 | 13830 | 472 |
| 223 | 20230904 | 151600 | 2572064900 | 13890 | 13880 | 13890 | 13880 | 327 |
| 224 | 20230904 | 151500 | 2567522910 | 13890 | 13900 | 13900 | 13890 | 275 |
| 225 | 20230904 | 151400 | 2563701130 | 13900 | 13890 | 13900 | 13880 | 1470 |
| 226 | 20230904 | 151300 | 2543271780 | 13890 | 13860 | 13890 | 13850 | 109 |
| 227 | 20230904 | 151200 | 2541759200 | 13870 | 13880 | 13880 | 13860 | 760 |
| 228 | 20230904 | 151100 | 2531212490 | 13880 | 13830 | 13880 | 13830 | 173 |
| 229 | 20230904 | 151000 | 2528811880 | 13820 | 13850 | 13850 | 13820 | 1153 |
| 230 | 20230904 | 150900 | 2512863720 | 13850 | 13860 | 13870 | 13840 | 1059 |
| 231 | 20230904 | 150800 | 2498194950 | 13860 | 13880 | 13900 | 13860 | 374 |
| 232 | 20230904 | 150700 | 2493000050 | 13880 | 13890 | 13900 | 13860 | 402 |
| 233 | 20230904 | 150600 | 2487417230 | 13890 | 13900 | 13900 | 13890 | 215 |
| 234 | 20230904 | 150500 | 2484428770 | 13900 | 13890 | 13900 | 13890 | 101 |
| 235 | 20230904 | 150400 | 2483024990 | 13900 | 13880 | 13900 | 13880 | 218 |
| 236 | 20230904 | 150300 | 2479995020 | 13890 | 13880 | 13900 | 13880 | 328 |
| 237 | 20230904 | 150200 | 2475439260 | 13880 | 13880 | 13900 | 13870 | 146 |
| 238 | 20230904 | 150100 | 2473412300 | 13900 | 13880 | 13900 | 13860 | 654 |
| 239 | 20230904 | 150000 | 2464344980 | 13870 | 13890 | 13890 | 13860 | 137 |
| 240 | 20230904 | 145900 | 2462444780 | 13900 | 13880 | 13900 | 13870 | 282 |
| 241 | 20230904 | 145800 | 2458527150 | 13880 | 13900 | 13900 | 13880 | 383 |
| 242 | 20230904 | 145700 | 2453207420 | 13890 | 13880 | 13890 | 13880 | 64 |
| 243 | 20230904 | 145600 | 2452319050 | 13900 | 13880 | 13900 | 13880 | 359 |
| 244 | 20230904 | 145500 | 2447330800 | 13880 | 13870 | 13890 | 13870 | 300 |
| 245 | 20230904 | 145400 | 2443167580 | 13870 | 13880 | 13900 | 13870 | 581 |
| 246 | 20230904 | 145300 | 2435105530 | 13870 | 13900 | 13900 | 13870 | 212 |
| 247 | 20230904 | 145200 | 2432162070 | 13890 | 13880 | 13900 | 13880 | 473 |
| 248 | 20230904 | 145100 | 2425592970 | 13880 | 13880 | 13890 | 13880 | 472 |
| 249 | 20230904 | 145000 | 2419039420 | 13880 | 13890 | 13900 | 13870 | 2189 |
| 250 | 20230904 | 144900 | 2388639170 | 13900 | 13920 | 13920 | 13890 | 301 |
| 251 | 20230904 | 144800 | 2384455460 | 13910 | 13890 | 13910 | 13890 | 442 |
| 252 | 20230904 | 144700 | 2378308800 | 13920 | 13880 | 13920 | 13880 | 323 |
| 253 | 20230904 | 144600 | 2373822560 | 13880 | 13900 | 13920 | 13880 | 270 |
| 254 | 20230904 | 144500 | 2370067410 | 13900 | 13880 | 13900 | 13880 | 256 |
| 255 | 20230904 | 144400 | 2366511230 | 13880 | 13920 | 13920 | 13880 | 221 |
| 256 | 20230904 | 144300 | 2363440700 | 13900 | 13910 | 13920 | 13900 | 697 |
| 257 | 20230904 | 144200 | 2353743510 | 13910 | 13880 | 13910 | 13880 | 162 |
| 258 | 20230904 | 144100 | 2351491710 | 13880 | 13910 | 13910 | 13880 | 443 |
| 259 | 20230904 | 144000 | 2345333940 | 13900 | 13910 | 13920 | 13870 | 207 |
| 260 | 20230904 | 143900 | 2342458540 | 13920 | 13910 | 13920 | 13910 | 384 |
| 261 | 20230904 | 143800 | 2337114410 | 13920 | 13920 | 13920 | 13910 | 318 |
| 262 | 20230904 | 143700 | 2332688650 | 13910 | 13920 | 13920 | 13910 | 109 |
| 263 | 20230904 | 143600 | 2331171960 | 13910 | 13920 | 13920 | 13900 | 290 |
| 264 | 20230904 | 143500 | 2327136900 | 13900 | 13890 | 13920 | 13890 | 126 |
| 265 | 20230904 | 143400 | 2325384310 | 13920 | 13880 | 13920 | 13880 | 282 |
| 266 | 20230904 | 143300 | 2321466220 | 13880 | 13910 | 13910 | 13880 | 481 |
| 267 | 20230904 | 143200 | 2314784710 | 13880 | 13880 | 13920 | 13880 | 143 |
| 268 | 20230904 | 143100 | 2312798810 | 13880 | 13880 | 13910 | 13880 | 485 |
| 269 | 20230904 | 143000 | 2306058480 | 13910 | 13890 | 13910 | 13890 | 307 |
| 270 | 20230904 | 142900 | 2301794030 | 13900 | 13900 | 13910 | 13900 | 557 |
| 271 | 20230904 | 142800 | 2294051660 | 13900 | 13910 | 13920 | 13900 | 125 |
| 272 | 20230904 | 142700 | 2292313150 | 13910 | 13900 | 13920 | 13900 | 363 |
| 273 | 20230904 | 142600 | 2287265150 | 13910 | 13890 | 13910 | 13890 | 477 |
| 274 | 20230904 | 142500 | 2280639330 | 13900 | 13900 | 13910 | 13900 | 352 |
| 275 | 20230904 | 142400 | 2275743590 | 13880 | 13910 | 13910 | 13860 | 519 |
| 276 | 20230904 | 142300 | 2268538850 | 13900 | 13870 | 13900 | 13860 | 1027 |
| 277 | 20230904 | 142200 | 2254285430 | 13860 | 13860 | 13870 | 13860 | 910 |
| 278 | 20230904 | 142100 | 2241664390 | 13870 | 13860 | 13870 | 13840 | 184 |
| 279 | 20230904 | 142000 | 2239114660 | 13820 | 13860 | 13860 | 13820 | 326 |
| 280 | 20230904 | 141900 | 2234602900 | 13860 | 13840 | 13860 | 13830 | 359 |
| 281 | 20230904 | 141800 | 2229631080 | 13840 | 13810 | 13860 | 13810 | 832 |
| 282 | 20230904 | 141700 | 2218115220 | 13850 | 13780 | 13850 | 13780 | 596 |
| 283 | 20230904 | 141600 | 2209868550 | 13830 | 13850 | 13850 | 13710 | 8688 |
| 284 | 20230904 | 141500 | 2090093710 | 13850 | 13850 | 13860 | 13830 | 120 |
| 285 | 20230904 | 141400 | 2088432340 | 13840 | 13800 | 13870 | 13800 | 135 |
| 286 | 20230904 | 141300 | 2086565570 | 13880 | 13860 | 13880 | 13730 | 2660 |
| 287 | 20230904 | 141200 | 2049819870 | 13870 | 13900 | 13900 | 13870 | 611 |
| 288 | 20230904 | 141100 | 2041336680 | 13900 | 13880 | 13910 | 13880 | 117 |
| 289 | 20230904 | 141000 | 2039711470 | 13880 | 13890 | 13910 | 13880 | 1019 |
| 290 | 20230904 | 140900 | 2025555050 | 13900 | 13900 | 13900 | 13890 | 277 |
| 291 | 20230904 | 140800 | 2021705290 | 13900 | 13910 | 13910 | 13890 | 411 |
| 292 | 20230904 | 140700 | 2015995790 | 13900 | 13900 | 13910 | 13890 | 302 |
| 293 | 20230904 | 140600 | 2011796380 | 13890 | 13910 | 13910 | 13890 | 450 |
| 294 | 20230904 | 140500 | 2005541150 | 13900 | 13900 | 13910 | 13890 | 393 |
| 295 | 20230904 | 140400 | 2000078000 | 13900 | 13920 | 13920 | 13890 | 161 |
| 296 | 20230904 | 140300 | 1997839800 | 13910 | 13900 | 13910 | 13890 | 209 |
| 297 | 20230904 | 140200 | 1994935260 | 13900 | 13880 | 13900 | 13880 | 192 |
| 298 | 20230904 | 140100 | 1992267780 | 13890 | 13900 | 13910 | 13870 | 547 |
| 299 | 20230904 | 140000 | 1984671210 | 13900 | 13920 | 13920 | 13900 | 514 |
| 300 | 20230904 | 135900 | 1977518560 | 13920 | 13920 | 13920 | 13900 | 100 |
| 301 | 20230904 | 135800 | 1976127260 | 13920 | 13900 | 13920 | 13900 | 94 |
| 302 | 20230904 | 135700 | 1974820020 | 13900 | 13920 | 13920 | 13900 | 518 |
| 303 | 20230904 | 135600 | 1967616230 | 13910 | 13920 | 13920 | 13910 | 271 |
| 304 | 20230904 | 135500 | 1963845570 | 13910 | 13920 | 13930 | 13910 | 390 |
| 305 | 20230904 | 135400 | 1958416850 | 13920 | 13910 | 13930 | 13910 | 189 |
| 306 | 20230904 | 135300 | 1955786020 | 13920 | 13900 | 13920 | 13900 | 170 |
| 307 | 20230904 | 135200 | 1953420390 | 13910 | 13920 | 13930 | 13910 | 523 |
| 308 | 20230904 | 135100 | 1946138730 | 13920 | 13930 | 13930 | 13920 | 232 |
| 309 | 20230904 | 135000 | 1942907190 | 13920 | 13920 | 13920 | 13910 | 209 |
| 310 | 20230904 | 134900 | 1939998030 | 13920 | 13930 | 13930 | 13910 | 52 |
| 311 | 20230904 | 134800 | 1939274250 | 13890 | 13930 | 13930 | 13890 | 453 |
| 312 | 20230904 | 134700 | 1932969810 | 13920 | 13920 | 13940 | 13910 | 117 |
| 313 | 20230904 | 134600 | 1931341180 | 13910 | 13930 | 13930 | 13910 | 247 |
| 314 | 20230904 | 134500 | 1927900580 | 13930 | 13920 | 13930 | 13910 | 438 |
| 315 | 20230904 | 134400 | 1921801540 | 13940 | 13920 | 13940 | 13920 | 137 |
| 316 | 20230904 | 134300 | 1919893460 | 13910 | 13920 | 13930 | 13910 | 194 |
| 317 | 20230904 | 134200 | 1917193390 | 13930 | 13930 | 13930 | 13930 | 253 |
| 318 | 20230904 | 134100 | 1913669100 | 13930 | 13930 | 13930 | 13920 | 192 |
| 319 | 20230904 | 134000 | 1910995900 | 13930 | 13930 | 13930 | 13920 | 67 |
| 320 | 20230904 | 133900 | 1910062640 | 13900 | 13920 | 13930 | 13900 | 212 |
| 321 | 20230904 | 133800 | 1907112780 | 13930 | 13920 | 13930 | 13920 | 264 |
| 322 | 20230904 | 133700 | 1903435330 | 13910 | 13900 | 13910 | 13900 | 1079 |
| 323 | 20230904 | 133600 | 1888433190 | 13900 | 13890 | 13900 | 13890 | 629 |
| 324 | 20230904 | 133500 | 1879690900 | 13900 | 13900 | 13900 | 13900 | 167 |
| 325 | 20230904 | 133400 | 1877369600 | 13900 | 13900 | 13900 | 13880 | 638 |
| 326 | 20230904 | 133300 | 1868504700 | 13900 | 13890 | 13900 | 13890 | 265 |
| 327 | 20230904 | 133200 | 1864821350 | 13890 | 13880 | 13900 | 13880 | 256 |
| 328 | 20230904 | 133100 | 1861264950 | 13890 | 13890 | 13890 | 13880 | 648 |
| 329 | 20230904 | 133000 | 1852267040 | 13890 | 13890 | 13890 | 13880 | 335 |
| 330 | 20230904 | 132900 | 1847614390 | 13890 | 13880 | 13890 | 13870 | 248 |
| 331 | 20230904 | 132800 | 1844172650 | 13880 | 13880 | 13880 | 13870 | 293 |
| 332 | 20230904 | 132700 | 1840105820 | 13880 | 13890 | 13890 | 13850 | 1000 |
| 333 | 20230904 | 132600 | 1826226160 | 13880 | 13890 | 13890 | 13880 | 195 |
| 334 | 20230904 | 132500 | 1823517830 | 13890 | 13880 | 13890 | 13870 | 93 |
| 335 | 20230904 | 132400 | 1822226390 | 13880 | 13870 | 13890 | 13870 | 265 |
| 336 | 20230904 | 132300 | 1818548380 | 13870 | 13890 | 13900 | 13870 | 308 |
| 337 | 20230904 | 132200 | 1814271820 | 13890 | 13900 | 13900 | 13890 | 245 |
| 338 | 20230904 | 132100 | 1810868220 | 13900 | 13890 | 13900 | 13890 | 590 |
| 339 | 20230904 | 132000 | 1802670870 | 13890 | 13880 | 13900 | 13880 | 1039 |
| 340 | 20230904 | 131900 | 1788241300 | 13870 | 13880 | 13880 | 13860 | 668 |
| 341 | 20230904 | 131800 | 1778975460 | 13880 | 13870 | 13880 | 13840 | 910 |
| 342 | 20230904 | 131700 | 1766358760 | 13860 | 13850 | 13860 | 13850 | 466 |
| 343 | 20230904 | 131600 | 1759900080 | 13860 | 13850 | 13870 | 13850 | 582 |
| 344 | 20230904 | 131500 | 1751833970 | 13860 | 13810 | 13870 | 13810 | 367 |
| 345 | 20230904 | 131400 | 1746757850 | 13820 | 13810 | 13820 | 13800 | 170 |
| 346 | 20230904 | 131300 | 1744409990 | 13790 | 13780 | 13810 | 13780 | 277 |
| 347 | 20230904 | 131200 | 1740588190 | 13810 | 13770 | 13810 | 13770 | 740 |
| 348 | 20230904 | 131100 | 1730390980 | 13730 | 13750 | 13770 | 13730 | 348 |
| 349 | 20230904 | 131000 | 1725604830 | 13770 | 13760 | 13770 | 13760 | 43 |
| 350 | 20230904 | 130900 | 1725013080 | 13740 | 13750 | 13750 | 13730 | 149 |
| 351 | 20230904 | 130800 | 1722965900 | 13770 | 13730 | 13770 | 13730 | 112 |
| 352 | 20230904 | 130700 | 1721426080 | 13730 | 13730 | 13730 | 13720 | 344 |
| 353 | 20230904 | 130600 | 1716703010 | 13720 | 13700 | 13720 | 13700 | 152 |
| 354 | 20230904 | 130500 | 1714620170 | 13700 | 13700 | 13700 | 13700 | 20 |
| 355 | 20230904 | 130400 | 1714346170 | 13700 | 13720 | 13720 | 13700 | 1433 |
| 356 | 20230904 | 130300 | 1694709340 | 13720 | 13710 | 13720 | 13710 | 616 |
| 357 | 20230904 | 130200 | 1686260380 | 13710 | 13720 | 13720 | 13710 | 204 |
| 358 | 20230904 | 130100 | 1683463120 | 13720 | 13710 | 13720 | 13710 | 41 |
| 359 | 20230904 | 130000 | 1682900620 | 13710 | 13710 | 13710 | 13710 | 140 |
| 360 | 20230904 | 125900 | 1680981220 | 13720 | 13720 | 13720 | 13720 | 0 |
| 361 | 20230904 | 125800 | 1680981220 | 13720 | 13710 | 13720 | 13710 | 1097 |
| 362 | 20230904 | 125700 | 1665940880 | 13720 | 13720 | 13720 | 13720 | 207 |
| 363 | 20230904 | 125600 | 1663100840 | 13720 | 13720 | 13720 | 13720 | 180 |
| 364 | 20230904 | 125500 | 1660631240 | 13720 | 13720 | 13720 | 13720 | 30 |
| 365 | 20230904 | 125400 | 1660219640 | 13720 | 13720 | 13720 | 13720 | 140 |
| 366 | 20230904 | 125300 | 1658298840 | 13730 | 13730 | 13730 | 13730 | 20 |
| 367 | 20230904 | 125200 | 1658024240 | 13720 | 13710 | 13720 | 13710 | 405 |
| 368 | 20230904 | 125100 | 1652467700 | 13710 | 13720 | 13720 | 13710 | 143 |
| 369 | 20230904 | 125000 | 1650507150 | 13710 | 13710 | 13720 | 13710 | 190 |
| 370 | 20230904 | 124900 | 1647902240 | 13710 | 13700 | 13710 | 13700 | 35 |
| 371 | 20230904 | 124800 | 1647422690 | 13700 | 13710 | 13710 | 13700 | 141 |
| 372 | 20230904 | 124700 | 1645490980 | 13710 | 13710 | 13710 | 13710 | 219 |
| 373 | 20230904 | 124600 | 1642488490 | 13710 | 13710 | 13710 | 13710 | 25 |
| 374 | 20230904 | 124500 | 1642145740 | 13700 | 13700 | 13700 | 13700 | 188 |
| 375 | 20230904 | 124400 | 1639570140 | 13710 | 13700 | 13710 | 13700 | 752 |
| 376 | 20230904 | 124300 | 1629265720 | 13700 | 13700 | 13700 | 13700 | 100 |
| 377 | 20230904 | 124200 | 1627895720 | 13710 | 13700 | 13710 | 13700 | 142 |
| 378 | 20230904 | 124100 | 1625950310 | 13710 | 13710 | 13710 | 13710 | 10 |
| 379 | 20230904 | 124000 | 1625813210 | 13710 | 13710 | 13710 | 13710 | 74 |
| 380 | 20230904 | 123900 | 1624798670 | 13700 | 13700 | 13700 | 13700 | 242 |
| 381 | 20230904 | 123800 | 1621483270 | 13710 | 13710 | 13710 | 13710 | 0 |
| 382 | 20230904 | 123700 | 1621483270 | 13710 | 13710 | 13710 | 13710 | 115 |
| 383 | 20230904 | 123600 | 1619906620 | 13700 | 13700 | 13700 | 13700 | 342 |
| 384 | 20230904 | 123500 | 1615221220 | 13700 | 13710 | 13710 | 13700 | 502 |
| 385 | 20230904 | 123400 | 1608342620 | 13710 | 13710 | 13710 | 13710 | 8 |
| 386 | 20230904 | 123300 | 1608232940 | 13700 | 13700 | 13700 | 13700 | 282 |
| 387 | 20230904 | 123200 | 1604369540 | 13710 | 13710 | 13710 | 13710 | 53 |
| 388 | 20230904 | 123100 | 1603642910 | 13710 | 13710 | 13710 | 13710 | 50 |
| 389 | 20230904 | 123000 | 1602957410 | 13710 | 13710 | 13710 | 13710 | 581 |
| 390 | 20230904 | 122900 | 1594991900 | 13710 | 13710 | 13710 | 13710 | 373 |
| 391 | 20230904 | 122800 | 1589878070 | 13710 | 13710 | 13720 | 13710 | 155 |
| 392 | 20230904 | 122700 | 1587752970 | 13710 | 13710 | 13710 | 13710 | 142 |
| 393 | 20230904 | 122600 | 1585806150 | 13720 | 13710 | 13720 | 13710 | 1551 |
| 394 | 20230904 | 122500 | 1564541920 | 13710 | 13710 | 13710 | 13710 | 1393 |
| 395 | 20230904 | 122400 | 1545443890 | 13710 | 13720 | 13720 | 13710 | 1492 |
| 396 | 20230904 | 122300 | 1524985360 | 13730 | 13730 | 13730 | 13730 | 0 |
| 397 | 20230904 | 122200 | 1524985360 | 13730 | 13720 | 13730 | 13720 | 160 |
| 398 | 20230904 | 122100 | 1522790130 | 13720 | 13720 | 13720 | 13710 | 253 |
| 399 | 20230904 | 122000 | 1519320390 | 13720 | 13720 | 13720 | 13720 | 874 |
| 400 | 20230904 | 121900 | 1507329110 | 13720 | 13720 | 13720 | 13720 | 845 |
| 401 | 20230904 | 121800 | 1495735710 | 13720 | 13720 | 13720 | 13710 | 148 |
| 402 | 20230904 | 121700 | 1493706570 | 13720 | 13710 | 13720 | 13710 | 233 |
| 403 | 20230904 | 121600 | 1490512000 | 13720 | 13720 | 13720 | 13720 | 10 |
| 404 | 20230904 | 121500 | 1490374800 | 13720 | 13720 | 13720 | 13710 | 931 |
| 405 | 20230904 | 121400 | 1477602900 | 13710 | 13710 | 13710 | 13710 | 21 |
| 406 | 20230904 | 121300 | 1477314990 | 13720 | 13720 | 13720 | 13720 | 100 |
| 407 | 20230904 | 121200 | 1475942990 | 13720 | 13710 | 13720 | 13710 | 150 |
| 408 | 20230904 | 121100 | 1473886410 | 13720 | 13720 | 13720 | 13720 | 117 |
| 409 | 20230904 | 121000 | 1472281170 | 13720 | 13720 | 13720 | 13720 | 8 |
| 410 | 20230904 | 120900 | 1472171410 | 13720 | 13710 | 13720 | 13710 | 847 |
| 411 | 20230904 | 120800 | 1460557090 | 13720 | 13720 | 13720 | 13720 | 45 |
| 412 | 20230904 | 120700 | 1459939690 | 13720 | 13720 | 13720 | 13720 | 15 |
| 413 | 20230904 | 120600 | 1459733890 | 13720 | 13720 | 13730 | 13720 | 1697 |
| 414 | 20230904 | 120500 | 1436450990 | 13730 | 13730 | 13730 | 13720 | 41 |
| 415 | 20230904 | 120400 | 1435888400 | 13730 | 13730 | 13730 | 13730 | 13 |
| 416 | 20230904 | 120300 | 1435709910 | 13730 | 13730 | 13730 | 13720 | 291 |
| 417 | 20230904 | 120200 | 1431716990 | 13730 | 13730 | 13730 | 13720 | 1376 |
| 418 | 20230904 | 120100 | 1412834510 | 13730 | 13730 | 13730 | 13720 | 232 |
| 419 | 20230904 | 120000 | 1409650160 | 13730 | 13730 | 13730 | 13720 | 413 |
| 420 | 20230904 | 115900 | 1403981090 | 13730 | 13730 | 13730 | 13720 | 527 |
| 421 | 20230904 | 115800 | 1396750380 | 13730 | 13730 | 13740 | 13730 | 26 |
| 422 | 20230904 | 115700 | 1396393300 | 13720 | 13750 | 13750 | 13720 | 1427 |
| 423 | 20230904 | 115600 | 1376796110 | 13740 | 13740 | 13740 | 13740 | 20 |
| 424 | 20230904 | 115500 | 1376521310 | 13740 | 13740 | 13740 | 13740 | 0 |
| 425 | 20230904 | 115400 | 1376521310 | 13740 | 13740 | 13740 | 13740 | 235 |
| 426 | 20230904 | 115300 | 1373292410 | 13750 | 13750 | 13750 | 13750 | 50 |
| 427 | 20230904 | 115200 | 1372604910 | 13750 | 13750 | 13750 | 13750 | 100 |
| 428 | 20230904 | 115100 | 1371229910 | 13740 | 13740 | 13740 | 13740 | 180 |
| 429 | 20230904 | 115000 | 1368756710 | 13740 | 13730 | 13740 | 13730 | 261 |
| 430 | 20230904 | 114900 | 1365171500 | 13730 | 13730 | 13730 | 13730 | 7 |
| 431 | 20230904 | 114800 | 1365075390 | 13730 | 13740 | 13740 | 13730 | 191 |
| 432 | 20230904 | 114700 | 1362452950 | 13740 | 13740 | 13740 | 13730 | 51 |
| 433 | 20230904 | 114600 | 1361752670 | 13740 | 13740 | 13740 | 13740 | 1 |
| 434 | 20230904 | 114500 | 1361738930 | 13740 | 13740 | 13740 | 13730 | 147 |
| 435 | 20230904 | 114400 | 1359720590 | 13740 | 13740 | 13740 | 13730 | 506 |
| 436 | 20230904 | 114300 | 1352773170 | 13730 | 13730 | 13730 | 13730 | 3 |
| 437 | 20230904 | 114200 | 1352731980 | 13730 | 13740 | 13740 | 13730 | 143 |
| 438 | 20230904 | 114100 | 1350767970 | 13740 | 13740 | 13740 | 13740 | 107 |
| 439 | 20230904 | 114000 | 1349297790 | 13740 | 13740 | 13740 | 13740 | 40 |
| 440 | 20230904 | 113900 | 1348748190 | 13750 | 13740 | 13750 | 13740 | 145 |
| 441 | 20230904 | 113800 | 1346755870 | 13740 | 13730 | 13740 | 13730 | 213 |
| 442 | 20230904 | 113700 | 1343829300 | 13740 | 13740 | 13740 | 13740 | 100 |
| 443 | 20230904 | 113600 | 1342455300 | 13740 | 13740 | 13740 | 13730 | 166 |
| 444 | 20230904 | 113500 | 1340175900 | 13740 | 13740 | 13740 | 13740 | 0 |
| 445 | 20230904 | 113400 | 1340175900 | 13740 | 13730 | 13740 | 13730 | 29 |
| 446 | 20230904 | 113300 | 1339777640 | 13740 | 13730 | 13740 | 13730 | 867 |
| 447 | 20230904 | 113200 | 1327866500 | 13740 | 13740 | 13740 | 13740 | 0 |
| 448 | 20230904 | 113100 | 1327866500 | 13740 | 13730 | 13740 | 13730 | 623 |
| 449 | 20230904 | 113000 | 1319312440 | 13730 | 13750 | 13750 | 13730 | 308 |
| 450 | 20230904 | 112900 | 1315081840 | 13750 | 13750 | 13750 | 13750 | 0 |
| 451 | 20230904 | 112800 | 1315081840 | 13750 | 13740 | 13750 | 13740 | 16 |
| 452 | 20230904 | 112700 | 1314861890 | 13740 | 13750 | 13750 | 13740 | 350 |
| 453 | 20230904 | 112600 | 1310052740 | 13760 | 13760 | 13760 | 13750 | 574 |
| 454 | 20230904 | 112500 | 1302158540 | 13760 | 13760 | 13760 | 13760 | 0 |
| 455 | 20230904 | 112400 | 1302158540 | 13760 | 13770 | 13770 | 13760 | 345 |
| 456 | 20230904 | 112300 | 1297410750 | 13770 | 13770 | 13770 | 13770 | 59 |
| 457 | 20230904 | 112200 | 1296598320 | 13770 | 13770 | 13770 | 13770 | 0 |
| 458 | 20230904 | 112100 | 1296598320 | 13770 | 13780 | 13780 | 13770 | 161 |
| 459 | 20230904 | 112000 | 1294380990 | 13780 | 13780 | 13780 | 13780 | 38 |
| 460 | 20230904 | 111900 | 1293857350 | 13780 | 13780 | 13780 | 13780 | 517 |
| 461 | 20230904 | 111800 | 1286733090 | 13780 | 13770 | 13780 | 13770 | 225 |
| 462 | 20230904 | 111700 | 1283634050 | 13780 | 13780 | 13780 | 13780 | 2 |
| 463 | 20230904 | 111600 | 1283606490 | 13770 | 13770 | 13770 | 13770 | 0 |
| 464 | 20230904 | 111500 | 1283606490 | 13770 | 13770 | 13770 | 13770 | 171 |
| 465 | 20230904 | 111400 | 1281251820 | 13770 | 13770 | 13770 | 13770 | 267 |
| 466 | 20230904 | 111300 | 1277575230 | 13770 | 13760 | 13770 | 13760 | 521 |
| 467 | 20230904 | 111200 | 1270404270 | 13750 | 13750 | 13750 | 13750 | 146 |
| 468 | 20230904 | 111100 | 1268396770 | 13750 | 13750 | 13750 | 13750 | 285 |
| 469 | 20230904 | 111000 | 1264478020 | 13740 | 13740 | 13740 | 13740 | 0 |
| 470 | 20230904 | 110900 | 1264478020 | 13740 | 13750 | 13750 | 13740 | 151 |
| 471 | 20230904 | 110800 | 1262403260 | 13750 | 13750 | 13750 | 13750 | 51 |
| 472 | 20230904 | 110700 | 1261702010 | 13730 | 13730 | 13730 | 13730 | 0 |
| 473 | 20230904 | 110600 | 1261702010 | 13730 | 13760 | 13760 | 13730 | 348 |
| 474 | 20230904 | 110500 | 1256917410 | 13760 | 13760 | 13760 | 13760 | 1 |
| 475 | 20230904 | 110400 | 1256903650 | 13740 | 13740 | 13740 | 13740 | 26 |
| 476 | 20230904 | 110300 | 1256546410 | 13740 | 13740 | 13740 | 13740 | 250 |
| 477 | 20230904 | 110200 | 1253111410 | 13740 | 13740 | 13740 | 13740 | 56 |
| 478 | 20230904 | 110100 | 1252341970 | 13740 | 13760 | 13760 | 13740 | 12 |
| 479 | 20230904 | 110000 | 1252176950 | 13740 | 13760 | 13760 | 13740 | 217 |
| 480 | 20230904 | 105900 | 1249193890 | 13750 | 13750 | 13750 | 13750 | 8 |
| 481 | 20230904 | 105800 | 1249083890 | 13750 | 13750 | 13750 | 13750 | 107 |
| 482 | 20230904 | 105700 | 1247612640 | 13750 | 13750 | 13750 | 13750 | 146 |
| 483 | 20230904 | 105600 | 1245605140 | 13750 | 13760 | 13760 | 13750 | 48 |
| 484 | 20230904 | 105500 | 1244944700 | 13750 | 13750 | 13750 | 13750 | 139 |
| 485 | 20230904 | 105400 | 1243033450 | 13750 | 13760 | 13760 | 13750 | 656 |
| 486 | 20230904 | 105300 | 1234013350 | 13760 | 13740 | 13760 | 13740 | 205 |
| 487 | 20230904 | 105200 | 1231192650 | 13740 | 13740 | 13740 | 13740 | 5 |
| 488 | 20230904 | 105100 | 1231123950 | 13740 | 13740 | 13740 | 13740 | 146 |
| 489 | 20230904 | 105000 | 1229117910 | 13740 | 13740 | 13740 | 13740 | 3 |
| 490 | 20230904 | 104900 | 1229076690 | 13740 | 13740 | 13740 | 13740 | 34 |
| 491 | 20230904 | 104800 | 1228609530 | 13740 | 13740 | 13740 | 13740 | 201 |
| 492 | 20230904 | 104700 | 1225847790 | 13740 | 13740 | 13740 | 13740 | 22 |
| 493 | 20230904 | 104600 | 1225545510 | 13740 | 13740 | 13740 | 13740 | 111 |
| 494 | 20230904 | 104500 | 1224020370 | 13730 | 13730 | 13730 | 13730 | 406 |
| 495 | 20230904 | 104400 | 1218445990 | 13720 | 13720 | 13720 | 13720 | 50 |
| 496 | 20230904 | 104300 | 1217759990 | 13720 | 13710 | 13720 | 13710 | 596 |
| 497 | 20230904 | 104200 | 1209583870 | 13710 | 13710 | 13720 | 13710 | 869 |
| 498 | 20230904 | 104100 | 1197669830 | 13710 | 13710 | 13720 | 13710 | 75 |
| 499 | 20230904 | 104000 | 1196641200 | 13710 | 13710 | 13710 | 13710 | 607 |
| 500 | 20230904 | 103900 | 1188319230 | 13710 | 13720 | 13720 | 13710 | 196 |
| 501 | 20230904 | 103800 | 1185631570 | 13720 | 13730 | 13730 | 13720 | 766 |
| 502 | 20230904 | 103700 | 1175114600 | 13730 | 13740 | 13740 | 13730 | 1249 |
| 503 | 20230904 | 103600 | 1157964810 | 13730 | 13730 | 13730 | 13730 | 2646 |
| 504 | 20230904 | 103500 | 1121635230 | 13730 | 13740 | 13740 | 13730 | 205 |
| 505 | 20230904 | 103400 | 1118818680 | 13740 | 13730 | 13740 | 13730 | 542 |
| 506 | 20230904 | 103300 | 1111376820 | 13730 | 13710 | 13730 | 13710 | 148 |
| 507 | 20230904 | 103200 | 1109347650 | 13710 | 13730 | 13730 | 13710 | 51 |
| 508 | 20230904 | 103100 | 1108647440 | 13730 | 13710 | 13730 | 13710 | 2181 |
| 509 | 20230904 | 103000 | 1078725850 | 13710 | 13710 | 13710 | 13710 | 296 |
| 510 | 20230904 | 102900 | 1074667690 | 13710 | 13710 | 13710 | 13710 | 133 |
| 511 | 20230904 | 102800 | 1072844260 | 13710 | 13710 | 13710 | 13710 | 250 |
| 512 | 20230904 | 102700 | 1069416760 | 13710 | 13730 | 13730 | 13710 | 148 |
| 513 | 20230904 | 102600 | 1067387640 | 13740 | 13740 | 13740 | 13740 | 0 |
| 514 | 20230904 | 102500 | 1067387640 | 13740 | 13710 | 13740 | 13700 | 4517 |
| 515 | 20230904 | 102400 | 1005502790 | 13710 | 13710 | 13710 | 13700 | 664 |
| 516 | 20230904 | 102300 | 996399730 | 13710 | 13710 | 13710 | 13710 | 0 |
| 517 | 20230904 | 102200 | 996399730 | 13710 | 13710 | 13710 | 13710 | 135 |
| 518 | 20230904 | 102100 | 994548880 | 13710 | 13720 | 13740 | 13710 | 3610 |
| 519 | 20230904 | 102000 | 945041660 | 13710 | 13720 | 13720 | 13710 | 1507 |
| 520 | 20230904 | 101900 | 924373070 | 13730 | 13740 | 13740 | 13730 | 647 |
| 521 | 20230904 | 101800 | 915486730 | 13740 | 13740 | 13740 | 13730 | 539 |
| 522 | 20230904 | 101700 | 908081350 | 13740 | 13760 | 13780 | 13740 | 959 |
| 523 | 20230904 | 101600 | 894892740 | 13760 | 13760 | 13760 | 13760 | 285 |
| 524 | 20230904 | 101500 | 890971140 | 13760 | 13770 | 13780 | 13760 | 1648 |
| 525 | 20230904 | 101400 | 868288020 | 13770 | 13770 | 13780 | 13770 | 179 |
| 526 | 20230904 | 101300 | 865822670 | 13760 | 13770 | 13780 | 13760 | 623 |
| 527 | 20230904 | 101200 | 857248020 | 13760 | 13760 | 13770 | 13760 | 520 |
| 528 | 20230904 | 101100 | 850092050 | 13760 | 13780 | 13780 | 13760 | 599 |
| 529 | 20230904 | 101000 | 841847920 | 13760 | 13790 | 13790 | 13760 | 5353 |
| 530 | 20230904 | 100900 | 768128400 | 13790 | 13810 | 13810 | 13790 | 6501 |
| 531 | 20230904 | 100800 | 678413650 | 13820 | 13820 | 13820 | 13810 | 66 |
| 532 | 20230904 | 100700 | 677501540 | 13820 | 13820 | 13840 | 13820 | 270 |
| 533 | 20230904 | 100600 | 673770060 | 13820 | 13830 | 13830 | 13820 | 149 |
| 534 | 20230904 | 100500 | 671710680 | 13820 | 13820 | 13820 | 13820 | 120 |
| 535 | 20230904 | 100400 | 670052280 | 13810 | 13810 | 13810 | 13810 | 892 |
| 536 | 20230904 | 100300 | 657733760 | 13820 | 13830 | 13850 | 13820 | 969 |
| 537 | 20230904 | 100200 | 644340400 | 13830 | 13830 | 13830 | 13830 | 125 |
| 538 | 20230904 | 100100 | 642611650 | 13820 | 13860 | 13860 | 13820 | 29 |
| 539 | 20230904 | 100000 | 642210590 | 13820 | 13870 | 13870 | 13820 | 114 |
| 540 | 20230904 | 095900 | 640632370 | 13870 | 13860 | 13880 | 13860 | 8 |
| 541 | 20230904 | 095800 | 640521400 | 13860 | 13860 | 13860 | 13820 | 2246 |
| 542 | 20230904 | 095700 | 609442260 | 13850 | 13850 | 13850 | 13850 | 125 |
| 543 | 20230904 | 095600 | 607711010 | 13850 | 13870 | 13870 | 13850 | 1257 |
| 544 | 20230904 | 095500 | 590289430 | 13870 | 13870 | 13870 | 13860 | 645 |
| 545 | 20230904 | 095400 | 581343320 | 13870 | 13890 | 13890 | 13870 | 610 |
| 546 | 20230904 | 095300 | 572878980 | 13890 | 13910 | 13910 | 13890 | 911 |
| 547 | 20230904 | 095200 | 560222000 | 13910 | 13910 | 13910 | 13910 | 100 |
| 548 | 20230904 | 095100 | 558831000 | 13910 | 13910 | 13910 | 13910 | 431 |
| 549 | 20230904 | 095000 | 552835790 | 13910 | 13920 | 13920 | 13910 | 351 |
| 550 | 20230904 | 094900 | 547950110 | 13940 | 13940 | 13940 | 13940 | 68 |
| 551 | 20230904 | 094800 | 547002190 | 13940 | 13940 | 13940 | 13920 | 783 |
| 552 | 20230904 | 094700 | 536092260 | 13940 | 13940 | 13940 | 13940 | 331 |
| 553 | 20230904 | 094600 | 531478120 | 13940 | 13940 | 13940 | 13940 | 2 |
| 554 | 20230904 | 094500 | 531450240 | 13940 | 13990 | 13990 | 13940 | 134 |
| 555 | 20230904 | 094400 | 529582230 | 13990 | 13930 | 13990 | 13920 | 592 |
| 556 | 20230904 | 094300 | 521306800 | 13920 | 13930 | 13930 | 13920 | 65 |
| 557 | 20230904 | 094200 | 520401980 | 13930 | 13950 | 13980 | 13920 | 286 |
| 558 | 20230904 | 094100 | 516412670 | 13950 | 13980 | 13980 | 13950 | 90 |
| 559 | 20230904 | 094000 | 515156100 | 13990 | 13990 | 13990 | 13960 | 798 |
| 560 | 20230904 | 093900 | 504010660 | 13990 | 13990 | 14000 | 13990 | 689 |
| 561 | 20230904 | 093800 | 494366860 | 14000 | 14000 | 14000 | 14000 | 1953 |
| 562 | 20230904 | 093700 | 467024860 | 13990 | 13950 | 13990 | 13950 | 2750 |
| 563 | 20230904 | 093600 | 428589790 | 13940 | 13930 | 13940 | 13910 | 180 |
| 564 | 20230904 | 093500 | 426083690 | 13930 | 13900 | 13930 | 13900 | 689 |
| 565 | 20230904 | 093400 | 416500920 | 13910 | 13920 | 13930 | 13900 | 705 |
| 566 | 20230904 | 093300 | 406686950 | 13880 | 13900 | 13910 | 13880 | 1069 |
| 567 | 20230904 | 093200 | 391830770 | 13910 | 13920 | 13920 | 13900 | 123 |
| 568 | 20230904 | 093100 | 390120050 | 13920 | 13920 | 13920 | 13900 | 41 |
| 569 | 20230904 | 093000 | 389549630 | 13920 | 13920 | 13920 | 13900 | 171 |
| 570 | 20230904 | 092900 | 387171810 | 13920 | 13890 | 13920 | 13890 | 1309 |
| 571 | 20230904 | 092800 | 368978880 | 13890 | 13910 | 13920 | 13890 | 713 |
| 572 | 20230904 | 092700 | 359069030 | 13900 | 13920 | 13920 | 13900 | 1450 |
| 573 | 20230904 | 092600 | 338898330 | 13920 | 13930 | 13930 | 13920 | 289 |
| 574 | 20230904 | 092500 | 334875410 | 13930 | 13920 | 13930 | 13920 | 350 |
| 575 | 20230904 | 092400 | 330000910 | 13930 | 13930 | 13930 | 13930 | 171 |
| 576 | 20230904 | 092300 | 327618880 | 13930 | 13940 | 13940 | 13930 | 488 |
| 577 | 20230904 | 092200 | 320817610 | 13940 | 13930 | 13940 | 13930 | 439 |
| 578 | 20230904 | 092100 | 314698320 | 13930 | 13950 | 13950 | 13920 | 398 |
| 579 | 20230904 | 092000 | 309151050 | 13940 | 13950 | 13970 | 13940 | 246 |
| 580 | 20230904 | 091900 | 305714900 | 13980 | 13980 | 13980 | 13970 | 118 |
| 581 | 20230904 | 091800 | 304066260 | 13980 | 13940 | 13980 | 13910 | 1945 |
| 582 | 20230904 | 091700 | 276971290 | 13940 | 13940 | 13980 | 13940 | 472 |
| 583 | 20230904 | 091600 | 270385970 | 13980 | 13990 | 13990 | 13930 | 1100 |
| 584 | 20230904 | 091500 | 255012850 | 13990 | 13940 | 13990 | 13930 | 525 |
| 585 | 20230904 | 091400 | 247696670 | 13930 | 13930 | 13990 | 13930 | 2190 |
| 586 | 20230904 | 091300 | 217115910 | 13950 | 13910 | 13950 | 13910 | 2100 |
| 587 | 20230904 | 091200 | 187872770 | 13910 | 13890 | 13910 | 13890 | 297 |
| 588 | 20230904 | 091100 | 183745520 | 13890 | 13860 | 13890 | 13860 | 566 |
| 589 | 20230904 | 091000 | 175890790 | 13860 | 13860 | 13870 | 13850 | 207 |
| 590 | 20230904 | 090900 | 173023730 | 13850 | 13870 | 13900 | 13830 | 504 |
| 591 | 20230904 | 090800 | 166037950 | 13890 | 13890 | 13890 | 13890 | 253 |
| 592 | 20230904 | 090700 | 162523780 | 13890 | 13880 | 13890 | 13860 | 632 |
| 593 | 20230904 | 090600 | 153756400 | 13860 | 13860 | 13890 | 13860 | 1202 |
| 594 | 20230904 | 090500 | 137078620 | 13860 | 13850 | 13860 | 13790 | 975 |
| 595 | 20230904 | 090400 | 123577790 | 13850 | 13810 | 13850 | 13780 | 1631 |
| 596 | 20230904 | 090300 | 101066550 | 13810 | 13800 | 13820 | 13800 | 223 |
| 597 | 20230904 | 090200 | 97988760 | 13780 | 13830 | 13850 | 13780 | 3950 |
| 598 | 20230904 | 090100 | 43434790 | 13830 | 13820 | 13830 | 13810 | 1032 |
| 599 | 20230904 | 090000 | 29172630 | 13820 | 13810 | 13820 | 13810 | 1312 |