31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 185100 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 2275 |
| 3 | 20230905 | 185000 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 4 | 20230905 | 184900 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 5 | 20230905 | 184800 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 6 | 20230905 | 184700 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 7 | 20230905 | 184600 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 8 | 20230905 | 184500 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 9 | 20230905 | 184400 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 10 | 20230905 | 184300 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 11 | 20230905 | 184200 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 12 | 20230905 | 184100 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 13 | 20230905 | 184000 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 14 | 20230905 | 183900 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 15 | 20230905 | 183800 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 16 | 20230905 | 183700 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 17 | 20230905 | 183600 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 18 | 20230905 | 183500 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 19 | 20230905 | 183400 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 20 | 20230905 | 183300 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 21 | 20230905 | 183200 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 22 | 20230905 | 183100 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 23 | 20230905 | 183000 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 24 | 20230905 | 182900 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 25 | 20230905 | 182800 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 26 | 20230905 | 182700 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 27 | 20230905 | 182600 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 28 | 20230905 | 182500 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 29 | 20230905 | 182400 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 30 | 20230905 | 182300 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 31 | 20230905 | 182200 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 32 | 20230905 | 182100 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 2275 |
| 33 | 20230905 | 182000 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 34 | 20230905 | 181900 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 35 | 20230905 | 181800 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 36 | 20230905 | 181700 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 37 | 20230905 | 181600 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 38 | 20230905 | 181500 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 39 | 20230905 | 181400 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 40 | 20230905 | 181300 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 41 | 20230905 | 181200 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 42 | 20230905 | 181100 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 43 | 20230905 | 181000 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 44 | 20230905 | 180900 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 45 | 20230905 | 180800 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 46 | 20230905 | 180700 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 47 | 20230905 | 180600 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 48 | 20230905 | 180500 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 49 | 20230905 | 180400 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 50 | 20230905 | 180300 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 51 | 20230905 | 180200 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 52 | 20230905 | 180100 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 53 | 20230905 | 180000 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 54 | 20230905 | 175900 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 55 | 20230905 | 175800 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 56 | 20230905 | 175700 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 57 | 20230905 | 175600 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 58 | 20230905 | 175500 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 59 | 20230905 | 175400 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 60 | 20230905 | 175300 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 61 | 20230905 | 175200 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 62 | 20230905 | 175100 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 2275 |
| 63 | 20230905 | 175000 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 64 | 20230905 | 174900 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 65 | 20230905 | 174800 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 66 | 20230905 | 174700 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 67 | 20230905 | 174600 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 68 | 20230905 | 174500 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 69 | 20230905 | 174400 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 70 | 20230905 | 174300 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 71 | 20230905 | 174200 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 72 | 20230905 | 174100 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 73 | 20230905 | 174000 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 74 | 20230905 | 173900 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 75 | 20230905 | 173800 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 76 | 20230905 | 173700 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 77 | 20230905 | 173600 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 78 | 20230905 | 173500 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 79 | 20230905 | 173400 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 80 | 20230905 | 173300 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 81 | 20230905 | 173200 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 82 | 20230905 | 173100 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 83 | 20230905 | 173000 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 84 | 20230905 | 172900 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 85 | 20230905 | 172800 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 86 | 20230905 | 172700 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 87 | 20230905 | 172600 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 88 | 20230905 | 172500 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 89 | 20230905 | 172400 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 90 | 20230905 | 172300 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 91 | 20230905 | 172200 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 92 | 20230905 | 172100 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 2275 |
| 93 | 20230905 | 172000 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 94 | 20230905 | 171900 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 95 | 20230905 | 171800 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 96 | 20230905 | 171700 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 97 | 20230905 | 171600 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 98 | 20230905 | 171500 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 99 | 20230905 | 171400 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 100 | 20230905 | 171300 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 101 | 20230905 | 171200 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 102 | 20230905 | 171100 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 103 | 20230905 | 171000 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 104 | 20230905 | 170900 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 105 | 20230905 | 170800 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 106 | 20230905 | 170700 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 107 | 20230905 | 170600 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 108 | 20230905 | 170500 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 109 | 20230905 | 170400 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 110 | 20230905 | 170300 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 111 | 20230905 | 170200 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 112 | 20230905 | 170100 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 113 | 20230905 | 170000 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 114 | 20230905 | 165900 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 115 | 20230905 | 165800 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 116 | 20230905 | 165700 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 117 | 20230905 | 165600 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 118 | 20230905 | 165500 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 119 | 20230905 | 165400 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 120 | 20230905 | 165300 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 121 | 20230905 | 165200 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 122 | 20230905 | 165100 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 2275 |
| 123 | 20230905 | 165000 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 124 | 20230905 | 164900 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 125 | 20230905 | 164800 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 126 | 20230905 | 164700 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 127 | 20230905 | 164600 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 128 | 20230905 | 164500 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 129 | 20230905 | 164400 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 130 | 20230905 | 164300 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 131 | 20230905 | 164200 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 132 | 20230905 | 164100 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 133 | 20230905 | 164000 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 134 | 20230905 | 163900 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 135 | 20230905 | 163800 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 136 | 20230905 | 163700 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 137 | 20230905 | 163600 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 138 | 20230905 | 163500 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 139 | 20230905 | 163400 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 140 | 20230905 | 163300 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 141 | 20230905 | 163200 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 142 | 20230905 | 163100 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 143 | 20230905 | 163000 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 144 | 20230905 | 162900 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 145 | 20230905 | 162800 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 146 | 20230905 | 162700 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 147 | 20230905 | 162600 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 148 | 20230905 | 162500 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 149 | 20230905 | 162400 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 150 | 20230905 | 162300 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 151 | 20230905 | 162200 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 152 | 20230905 | 162100 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 2275 |
| 153 | 20230905 | 162000 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 154 | 20230905 | 161900 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 155 | 20230905 | 161800 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 156 | 20230905 | 161700 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 157 | 20230905 | 161600 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 158 | 20230905 | 161500 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 159 | 20230905 | 161400 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 160 | 20230905 | 161300 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 161 | 20230905 | 161200 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 162 | 20230905 | 161100 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 163 | 20230905 | 161000 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 164 | 20230905 | 160900 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 165 | 20230905 | 160800 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 166 | 20230905 | 160700 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 167 | 20230905 | 160600 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 168 | 20230905 | 160500 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 169 | 20230905 | 160400 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 170 | 20230905 | 160300 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 171 | 20230905 | 160200 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 172 | 20230905 | 160100 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 173 | 20230905 | 160000 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 174 | 20230905 | 155900 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 175 | 20230905 | 155800 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 176 | 20230905 | 155700 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 177 | 20230905 | 155600 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 178 | 20230905 | 155500 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 179 | 20230905 | 155400 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 180 | 20230905 | 155300 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 181 | 20230905 | 155200 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 182 | 20230905 | 155100 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 2275 |
| 183 | 20230905 | 155000 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 184 | 20230905 | 154900 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 185 | 20230905 | 154800 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 186 | 20230905 | 154700 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 187 | 20230905 | 154600 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 188 | 20230905 | 154500 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 189 | 20230905 | 154400 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 190 | 20230905 | 154300 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 191 | 20230905 | 154200 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 192 | 20230905 | 154100 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 193 | 20230905 | 154000 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 194 | 20230905 | 153900 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 195 | 20230905 | 153800 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 196 | 20230905 | 153700 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 197 | 20230905 | 153600 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 198 | 20230905 | 153500 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 199 | 20230905 | 153400 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 200 | 20230905 | 153300 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 201 | 20230905 | 153200 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 202 | 20230905 | 153100 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 0 |
| 203 | 20230905 | 153000 | 2139762590 | 15460 | 15460 | 15460 | 15460 | 2275 |
| 204 | 20230905 | 152900 | 2104591090 | 15460 | 15460 | 15460 | 15460 | 0 |
| 205 | 20230905 | 152800 | 2104591090 | 15460 | 15460 | 15460 | 15460 | 0 |
| 206 | 20230905 | 152700 | 2104591090 | 15460 | 15460 | 15460 | 15460 | 0 |
| 207 | 20230905 | 152600 | 2104591090 | 15460 | 15460 | 15460 | 15460 | 0 |
| 208 | 20230905 | 152500 | 2104591090 | 15460 | 15460 | 15460 | 15460 | 0 |
| 209 | 20230905 | 152400 | 2104591090 | 15460 | 15460 | 15460 | 15460 | 0 |
| 210 | 20230905 | 152300 | 2104591090 | 15460 | 15460 | 15460 | 15460 | 0 |
| 211 | 20230905 | 152200 | 2104591090 | 15460 | 15460 | 15460 | 15460 | 0 |
| 212 | 20230905 | 152100 | 2104591090 | 15460 | 15460 | 15460 | 15460 | 0 |
| 213 | 20230905 | 152000 | 2104591090 | 15460 | 15460 | 15460 | 15460 | 0 |
| 214 | 20230905 | 151900 | 2104591090 | 15460 | 15450 | 15460 | 15440 | 358 |
| 215 | 20230905 | 151800 | 2099059700 | 15450 | 15460 | 15460 | 15450 | 152 |
| 216 | 20230905 | 151700 | 2096711000 | 15460 | 15450 | 15460 | 15450 | 11 |
| 217 | 20230905 | 151600 | 2096540950 | 15460 | 15460 | 15460 | 15450 | 130 |
| 218 | 20230905 | 151500 | 2094531400 | 15450 | 15440 | 15450 | 15440 | 416 |
| 219 | 20230905 | 151400 | 2088106120 | 15440 | 15410 | 15440 | 15410 | 916 |
| 220 | 20230905 | 151300 | 2073975590 | 15410 | 15410 | 15420 | 15410 | 613 |
| 221 | 20230905 | 151200 | 2064529220 | 15410 | 15420 | 15420 | 15410 | 1011 |
| 222 | 20230905 | 151100 | 2048949500 | 15410 | 15420 | 15420 | 15410 | 140 |
| 223 | 20230905 | 151000 | 2046791180 | 15410 | 15420 | 15430 | 15410 | 377 |
| 224 | 20230905 | 150900 | 2040980790 | 15420 | 15430 | 15430 | 15410 | 3994 |
| 225 | 20230905 | 150800 | 1979388550 | 15440 | 15440 | 15440 | 15440 | 34 |
| 226 | 20230905 | 150700 | 1978863590 | 15430 | 15440 | 15440 | 15430 | 342 |
| 227 | 20230905 | 150600 | 1973584410 | 15440 | 15440 | 15440 | 15430 | 362 |
| 228 | 20230905 | 150500 | 1967995730 | 15450 | 15450 | 15450 | 15450 | 20 |
| 229 | 20230905 | 150400 | 1967686730 | 15450 | 15470 | 15470 | 15450 | 8 |
| 230 | 20230905 | 150300 | 1967563110 | 15450 | 15450 | 15450 | 15450 | 100 |
| 231 | 20230905 | 150200 | 1966018110 | 15450 | 15450 | 15450 | 15450 | 1 |
| 232 | 20230905 | 150100 | 1966002660 | 15430 | 15430 | 15430 | 15430 | 96 |
| 233 | 20230905 | 150000 | 1964521380 | 15430 | 15430 | 15440 | 15420 | 3327 |
| 234 | 20230905 | 145900 | 1913160860 | 15430 | 15430 | 15440 | 15430 | 102 |
| 235 | 20230905 | 145800 | 1911586770 | 15440 | 15430 | 15440 | 15430 | 680 |
| 236 | 20230905 | 145700 | 1901091360 | 15430 | 15430 | 15430 | 15430 | 106 |
| 237 | 20230905 | 145600 | 1899455780 | 15440 | 15440 | 15440 | 15440 | 283 |
| 238 | 20230905 | 145500 | 1895086260 | 15440 | 15430 | 15440 | 15430 | 173 |
| 239 | 20230905 | 145400 | 1892416080 | 15440 | 15440 | 15440 | 15440 | 27 |
| 240 | 20230905 | 145300 | 1891999200 | 15430 | 15440 | 15440 | 15430 | 430 |
| 241 | 20230905 | 145200 | 1885362650 | 15420 | 15420 | 15430 | 15420 | 1774 |
| 242 | 20230905 | 145100 | 1858001050 | 15420 | 15420 | 15430 | 15420 | 489 |
| 243 | 20230905 | 145000 | 1850460660 | 15430 | 15440 | 15440 | 15420 | 334 |
| 244 | 20230905 | 144900 | 1845307490 | 15430 | 15430 | 15430 | 15430 | 158 |
| 245 | 20230905 | 144800 | 1842869550 | 15440 | 15440 | 15440 | 15440 | 15 |
| 246 | 20230905 | 144700 | 1842637950 | 15430 | 15430 | 15430 | 15430 | 5 |
| 247 | 20230905 | 144600 | 1842560800 | 15430 | 15430 | 15440 | 15430 | 73 |
| 248 | 20230905 | 144500 | 1841434400 | 15430 | 15430 | 15440 | 15430 | 188 |
| 249 | 20230905 | 144400 | 1838533550 | 15460 | 15460 | 15460 | 15460 | 1 |
| 250 | 20230905 | 144300 | 1838518090 | 15420 | 15430 | 15430 | 15420 | 74 |
| 251 | 20230905 | 144200 | 1837377000 | 15420 | 15440 | 15460 | 15420 | 56 |
| 252 | 20230905 | 144100 | 1836512500 | 15420 | 15430 | 15430 | 15420 | 214 |
| 253 | 20230905 | 144000 | 1833211200 | 15430 | 15470 | 15470 | 15430 | 111 |
| 254 | 20230905 | 143900 | 1831496960 | 15460 | 15460 | 15460 | 15460 | 0 |
| 255 | 20230905 | 143800 | 1831496960 | 15460 | 15450 | 15460 | 15440 | 122 |
| 256 | 20230905 | 143700 | 1829613240 | 15450 | 15470 | 15470 | 15450 | 22 |
| 257 | 20230905 | 143600 | 1829273310 | 15470 | 15470 | 15470 | 15470 | 1 |
| 258 | 20230905 | 143500 | 1829257840 | 15430 | 15460 | 15460 | 15430 | 15 |
| 259 | 20230905 | 143400 | 1829026080 | 15440 | 15460 | 15480 | 15440 | 334 |
| 260 | 20230905 | 143300 | 1823865620 | 15480 | 15480 | 15480 | 15480 | 0 |
| 261 | 20230905 | 143200 | 1823865620 | 15480 | 15480 | 15480 | 15480 | 4 |
| 262 | 20230905 | 143100 | 1823803700 | 15430 | 15420 | 15430 | 15420 | 117 |
| 263 | 20230905 | 143000 | 1821998600 | 15420 | 15430 | 15430 | 15410 | 1097 |
| 264 | 20230905 | 142900 | 1805091610 | 15430 | 15460 | 15460 | 15430 | 1947 |
| 265 | 20230905 | 142800 | 1775004880 | 15470 | 15470 | 15470 | 15460 | 1037 |
| 266 | 20230905 | 142700 | 1758962510 | 15470 | 15480 | 15480 | 15470 | 293 |
| 267 | 20230905 | 142600 | 1754426970 | 15480 | 15490 | 15490 | 15470 | 341 |
| 268 | 20230905 | 142500 | 1749148030 | 15490 | 15490 | 15490 | 15490 | 2 |
| 269 | 20230905 | 142400 | 1749117050 | 15490 | 15480 | 15490 | 15480 | 164 |
| 270 | 20230905 | 142300 | 1746578320 | 15480 | 15480 | 15480 | 15480 | 228 |
| 271 | 20230905 | 142200 | 1743048880 | 15490 | 15490 | 15490 | 15490 | 2 |
| 272 | 20230905 | 142100 | 1743017900 | 15490 | 15480 | 15490 | 15480 | 50 |
| 273 | 20230905 | 142000 | 1742243890 | 15480 | 15490 | 15490 | 15480 | 144 |
| 274 | 20230905 | 141900 | 1740014730 | 15500 | 15470 | 15500 | 15470 | 288 |
| 275 | 20230905 | 141800 | 1735556490 | 15470 | 15500 | 15500 | 15470 | 376 |
| 276 | 20230905 | 141700 | 1729734110 | 15480 | 15500 | 15500 | 15480 | 54 |
| 277 | 20230905 | 141600 | 1728898110 | 15500 | 15500 | 15500 | 15500 | 2 |
| 278 | 20230905 | 141500 | 1728867110 | 15490 | 15490 | 15490 | 15490 | 5 |
| 279 | 20230905 | 141400 | 1728789660 | 15490 | 15490 | 15490 | 15490 | 9 |
| 280 | 20230905 | 141300 | 1728650250 | 15480 | 15490 | 15490 | 15480 | 215 |
| 281 | 20230905 | 141200 | 1725321760 | 15490 | 15490 | 15490 | 15490 | 41 |
| 282 | 20230905 | 141100 | 1724686670 | 15490 | 15470 | 15490 | 15470 | 200 |
| 283 | 20230905 | 141000 | 1721591340 | 15480 | 15490 | 15490 | 15470 | 441 |
| 284 | 20230905 | 140900 | 1714764450 | 15490 | 15510 | 15520 | 15490 | 1509 |
| 285 | 20230905 | 140800 | 1691373780 | 15510 | 15510 | 15510 | 15510 | 1361 |
| 286 | 20230905 | 140700 | 1670264670 | 15510 | 15520 | 15520 | 15510 | 8 |
| 287 | 20230905 | 140600 | 1670140550 | 15510 | 15530 | 15530 | 15510 | 199 |
| 288 | 20230905 | 140500 | 1667051970 | 15540 | 15550 | 15550 | 15540 | 8 |
| 289 | 20230905 | 140400 | 1666927640 | 15550 | 15550 | 15550 | 15550 | 2 |
| 290 | 20230905 | 140300 | 1666896540 | 15520 | 15520 | 15520 | 15520 | 21 |
| 291 | 20230905 | 140200 | 1666570620 | 15520 | 15550 | 15550 | 15520 | 1162 |
| 292 | 20230905 | 140100 | 1648531330 | 15550 | 15550 | 15550 | 15550 | 3 |
| 293 | 20230905 | 140000 | 1648484680 | 15530 | 15550 | 15560 | 15530 | 986 |
| 294 | 20230905 | 135900 | 1633154430 | 15550 | 15550 | 15550 | 15550 | 124 |
| 295 | 20230905 | 135800 | 1631226230 | 15550 | 15550 | 15550 | 15550 | 1 |
| 296 | 20230905 | 135700 | 1631210680 | 15530 | 15530 | 15530 | 15530 | 66 |
| 297 | 20230905 | 135600 | 1630185700 | 15560 | 15530 | 15560 | 15530 | 7 |
| 298 | 20230905 | 135500 | 1630076930 | 15530 | 15540 | 15540 | 15530 | 51 |
| 299 | 20230905 | 135400 | 1629284790 | 15530 | 15560 | 15560 | 15530 | 87 |
| 300 | 20230905 | 135300 | 1627933650 | 15560 | 15570 | 15580 | 15540 | 994 |
| 301 | 20230905 | 135200 | 1612457860 | 15570 | 15570 | 15570 | 15550 | 638 |
| 302 | 20230905 | 135100 | 1602536070 | 15570 | 15550 | 15570 | 15550 | 5 |
| 303 | 20230905 | 135000 | 1602458300 | 15580 | 15550 | 15580 | 15550 | 7 |
| 304 | 20230905 | 134900 | 1602349390 | 15550 | 15560 | 15560 | 15550 | 106 |
| 305 | 20230905 | 134800 | 1600700070 | 15560 | 15580 | 15590 | 15560 | 40 |
| 306 | 20230905 | 134700 | 1600077310 | 15580 | 15570 | 15590 | 15570 | 74 |
| 307 | 20230905 | 134600 | 1598924960 | 15570 | 15570 | 15570 | 15570 | 1 |
| 308 | 20230905 | 134500 | 1598909390 | 15560 | 15560 | 15560 | 15560 | 0 |
| 309 | 20230905 | 134400 | 1598909390 | 15560 | 15560 | 15560 | 15560 | 1 |
| 310 | 20230905 | 134300 | 1598893830 | 15550 | 15550 | 15550 | 15550 | 232 |
| 311 | 20230905 | 134200 | 1595286230 | 15550 | 15570 | 15570 | 15550 | 600 |
| 312 | 20230905 | 134100 | 1585953220 | 15570 | 15560 | 15570 | 15560 | 311 |
| 313 | 20230905 | 134000 | 1581114000 | 15570 | 15570 | 15570 | 15570 | 109 |
| 314 | 20230905 | 133900 | 1579416870 | 15570 | 15570 | 15570 | 15570 | 592 |
| 315 | 20230905 | 133800 | 1570199430 | 15580 | 15590 | 15590 | 15580 | 11 |
| 316 | 20230905 | 133700 | 1570028040 | 15590 | 15590 | 15590 | 15590 | 0 |
| 317 | 20230905 | 133600 | 1570028040 | 15590 | 15580 | 15590 | 15570 | 36 |
| 318 | 20230905 | 133500 | 1569467290 | 15590 | 15590 | 15590 | 15590 | 2 |
| 319 | 20230905 | 133400 | 1569436110 | 15590 | 15620 | 15620 | 15590 | 95 |
| 320 | 20230905 | 133300 | 1567954140 | 15600 | 15610 | 15610 | 15600 | 96 |
| 321 | 20230905 | 133200 | 1566455640 | 15610 | 15620 | 15620 | 15610 | 34 |
| 322 | 20230905 | 133100 | 1565924800 | 15620 | 15620 | 15620 | 15620 | 4 |
| 323 | 20230905 | 133000 | 1565862320 | 15610 | 15610 | 15610 | 15610 | 41 |
| 324 | 20230905 | 132900 | 1565222310 | 15620 | 15620 | 15620 | 15620 | 0 |
| 325 | 20230905 | 132800 | 1565222310 | 15620 | 15620 | 15620 | 15620 | 1 |
| 326 | 20230905 | 132700 | 1565206690 | 15620 | 15610 | 15620 | 15610 | 285 |
| 327 | 20230905 | 132600 | 1560757250 | 15610 | 15610 | 15610 | 15610 | 4 |
| 328 | 20230905 | 132500 | 1560694810 | 15610 | 15610 | 15610 | 15610 | 108 |
| 329 | 20230905 | 132400 | 1559008930 | 15610 | 15610 | 15610 | 15610 | 1 |
| 330 | 20230905 | 132300 | 1558993320 | 15610 | 15610 | 15610 | 15610 | 0 |
| 331 | 20230905 | 132200 | 1558993320 | 15610 | 15610 | 15610 | 15600 | 180 |
| 332 | 20230905 | 132100 | 1556183530 | 15610 | 15610 | 15610 | 15610 | 1 |
| 333 | 20230905 | 132000 | 1556167920 | 15610 | 15610 | 15610 | 15610 | 1 |
| 334 | 20230905 | 131900 | 1556152310 | 15570 | 15610 | 15610 | 15570 | 26 |
| 335 | 20230905 | 131800 | 1555746850 | 15600 | 15600 | 15610 | 15600 | 150 |
| 336 | 20230905 | 131700 | 1553406840 | 15610 | 15560 | 15610 | 15560 | 251 |
| 337 | 20230905 | 131600 | 1549491090 | 15580 | 15570 | 15580 | 15560 | 407 |
| 338 | 20230905 | 131500 | 1543151300 | 15560 | 15560 | 15560 | 15560 | 1 |
| 339 | 20230905 | 131400 | 1543135740 | 15570 | 15570 | 15570 | 15570 | 1 |
| 340 | 20230905 | 131300 | 1543120170 | 15560 | 15560 | 15560 | 15550 | 196 |
| 341 | 20230905 | 131200 | 1540070600 | 15550 | 15550 | 15550 | 15550 | 403 |
| 342 | 20230905 | 131100 | 1533803950 | 15560 | 15550 | 15560 | 15550 | 56 |
| 343 | 20230905 | 131000 | 1532933040 | 15550 | 15580 | 15580 | 15550 | 3 |
| 344 | 20230905 | 130900 | 1532886330 | 15580 | 15560 | 15580 | 15550 | 30 |
| 345 | 20230905 | 130800 | 1532419630 | 15580 | 15580 | 15580 | 15580 | 1 |
| 346 | 20230905 | 130700 | 1532404050 | 15580 | 15560 | 15580 | 15560 | 128 |
| 347 | 20230905 | 130600 | 1530411810 | 15560 | 15580 | 15580 | 15560 | 21 |
| 348 | 20230905 | 130500 | 1530085030 | 15560 | 15580 | 15580 | 15560 | 3 |
| 349 | 20230905 | 130400 | 1530038330 | 15580 | 15580 | 15580 | 15580 | 0 |
| 350 | 20230905 | 130300 | 1530038330 | 15580 | 15560 | 15580 | 15560 | 281 |
| 351 | 20230905 | 130200 | 1525664390 | 15550 | 15550 | 15550 | 15550 | 480 |
| 352 | 20230905 | 130100 | 1518200390 | 15550 | 15550 | 15550 | 15550 | 21 |
| 353 | 20230905 | 130000 | 1517873840 | 15550 | 15550 | 15550 | 15550 | 1 |
| 354 | 20230905 | 125900 | 1517858290 | 15560 | 15550 | 15560 | 15550 | 387 |
| 355 | 20230905 | 125800 | 1511838120 | 15560 | 15550 | 15560 | 15550 | 680 |
| 356 | 20230905 | 125700 | 1501264110 | 15560 | 15550 | 15560 | 15550 | 130 |
| 357 | 20230905 | 125600 | 1499242550 | 15550 | 15560 | 15570 | 15550 | 703 |
| 358 | 20230905 | 125500 | 1488303840 | 15560 | 15560 | 15570 | 15560 | 120 |
| 359 | 20230905 | 125400 | 1486435490 | 15570 | 15570 | 15570 | 15570 | 1 |
| 360 | 20230905 | 125300 | 1486419920 | 15570 | 15570 | 15570 | 15570 | 1 |
| 361 | 20230905 | 125200 | 1486404350 | 15570 | 15570 | 15570 | 15570 | 1 |
| 362 | 20230905 | 125100 | 1486388780 | 15560 | 15560 | 15560 | 15560 | 89 |
| 363 | 20230905 | 125000 | 1485003940 | 15570 | 15570 | 15570 | 15570 | 1 |
| 364 | 20230905 | 124900 | 1484988370 | 15560 | 15560 | 15560 | 15560 | 5 |
| 365 | 20230905 | 124800 | 1484910570 | 15560 | 15570 | 15570 | 15560 | 21 |
| 366 | 20230905 | 124700 | 1484583800 | 15570 | 15570 | 15570 | 15570 | 1 |
| 367 | 20230905 | 124600 | 1484568230 | 15570 | 15570 | 15570 | 15570 | 12 |
| 368 | 20230905 | 124500 | 1484381390 | 15570 | 15570 | 15570 | 15570 | 1 |
| 369 | 20230905 | 124400 | 1484365820 | 15560 | 15560 | 15560 | 15560 | 453 |
| 370 | 20230905 | 124300 | 1477317140 | 15560 | 15570 | 15570 | 15560 | 118 |
| 371 | 20230905 | 124200 | 1475479900 | 15570 | 15570 | 15570 | 15570 | 1 |
| 372 | 20230905 | 124100 | 1475464330 | 15570 | 15550 | 15570 | 15550 | 31 |
| 373 | 20230905 | 124000 | 1474981680 | 15570 | 15570 | 15570 | 15570 | 1 |
| 374 | 20230905 | 123900 | 1474966110 | 15550 | 15550 | 15550 | 15550 | 930 |
| 375 | 20230905 | 123800 | 1460504610 | 15570 | 15570 | 15570 | 15570 | 1 |
| 376 | 20230905 | 123700 | 1460489040 | 15550 | 15550 | 15550 | 15550 | 60 |
| 377 | 20230905 | 123600 | 1459556040 | 15550 | 15550 | 15550 | 15550 | 97 |
| 378 | 20230905 | 123500 | 1458047690 | 15530 | 15550 | 15550 | 15530 | 124 |
| 379 | 20230905 | 123400 | 1456119890 | 15550 | 15560 | 15560 | 15550 | 206 |
| 380 | 20230905 | 123300 | 1452915090 | 15560 | 15560 | 15560 | 15560 | 2 |
| 381 | 20230905 | 123200 | 1452883970 | 15560 | 15560 | 15560 | 15560 | 1 |
| 382 | 20230905 | 123100 | 1452868410 | 15560 | 15560 | 15560 | 15560 | 0 |
| 383 | 20230905 | 123000 | 1452868410 | 15560 | 15560 | 15560 | 15550 | 3 |
| 384 | 20230905 | 122900 | 1452821740 | 15550 | 15550 | 15550 | 15550 | 0 |
| 385 | 20230905 | 122800 | 1452821740 | 15550 | 15550 | 15550 | 15550 | 25 |
| 386 | 20230905 | 122700 | 1452432990 | 15550 | 15520 | 15550 | 15520 | 137 |
| 387 | 20230905 | 122600 | 1450303850 | 15540 | 15540 | 15550 | 15510 | 895 |
| 388 | 20230905 | 122500 | 1436413370 | 15540 | 15540 | 15540 | 15520 | 37 |
| 389 | 20230905 | 122400 | 1435838410 | 15540 | 15540 | 15540 | 15540 | 14 |
| 390 | 20230905 | 122300 | 1435620850 | 15550 | 15550 | 15550 | 15550 | 9 |
| 391 | 20230905 | 122200 | 1435480900 | 15540 | 15550 | 15550 | 15540 | 4 |
| 392 | 20230905 | 122100 | 1435418730 | 15550 | 15550 | 15550 | 15550 | 1 |
| 393 | 20230905 | 122000 | 1435403180 | 15550 | 15550 | 15560 | 15550 | 104 |
| 394 | 20230905 | 121900 | 1433785960 | 15540 | 15540 | 15540 | 15540 | 678 |
| 395 | 20230905 | 121800 | 1423249840 | 15540 | 15540 | 15540 | 15540 | 13 |
| 396 | 20230905 | 121700 | 1423047820 | 15540 | 15540 | 15540 | 15540 | 11 |
| 397 | 20230905 | 121600 | 1422876880 | 15540 | 15520 | 15540 | 15520 | 144 |
| 398 | 20230905 | 121500 | 1420641800 | 15540 | 15540 | 15540 | 15540 | 1 |
| 399 | 20230905 | 121400 | 1420626260 | 15510 | 15530 | 15540 | 15510 | 11 |
| 400 | 20230905 | 121300 | 1420455360 | 15540 | 15540 | 15540 | 15540 | 11 |
| 401 | 20230905 | 121200 | 1420284420 | 15540 | 15540 | 15540 | 15540 | 13 |
| 402 | 20230905 | 121100 | 1420082400 | 15540 | 15540 | 15540 | 15540 | 0 |
| 403 | 20230905 | 121000 | 1420082400 | 15540 | 15540 | 15540 | 15540 | 1 |
| 404 | 20230905 | 120900 | 1420066860 | 15510 | 15510 | 15540 | 15510 | 13 |
| 405 | 20230905 | 120800 | 1419864930 | 15540 | 15540 | 15540 | 15540 | 1 |
| 406 | 20230905 | 120700 | 1419849390 | 15540 | 15510 | 15540 | 15510 | 72 |
| 407 | 20230905 | 120600 | 1418731060 | 15530 | 15510 | 15530 | 15510 | 93 |
| 408 | 20230905 | 120500 | 1417288610 | 15530 | 15510 | 15530 | 15510 | 44 |
| 409 | 20230905 | 120400 | 1416606150 | 15530 | 15510 | 15530 | 15500 | 1139 |
| 410 | 20230905 | 120300 | 1398939510 | 15540 | 15540 | 15540 | 15540 | 29 |
| 411 | 20230905 | 120200 | 1398488850 | 15540 | 15510 | 15540 | 15510 | 7 |
| 412 | 20230905 | 120100 | 1398380190 | 15510 | 15520 | 15520 | 15510 | 93 |
| 413 | 20230905 | 120000 | 1396936870 | 15520 | 15510 | 15520 | 15510 | 20 |
| 414 | 20230905 | 115900 | 1396626480 | 15510 | 15510 | 15510 | 15510 | 22 |
| 415 | 20230905 | 115800 | 1396285260 | 15510 | 15550 | 15550 | 15510 | 26 |
| 416 | 20230905 | 115700 | 1395881890 | 15520 | 15530 | 15530 | 15520 | 597 |
| 417 | 20230905 | 115600 | 1386611240 | 15530 | 15530 | 15540 | 15530 | 51 |
| 418 | 20230905 | 115500 | 1385819010 | 15550 | 15530 | 15550 | 15530 | 102 |
| 419 | 20230905 | 115400 | 1384234210 | 15540 | 15530 | 15550 | 15530 | 21 |
| 420 | 20230905 | 115300 | 1383907780 | 15550 | 15540 | 15550 | 15530 | 84 |
| 421 | 20230905 | 115200 | 1382602550 | 15540 | 15540 | 15540 | 15540 | 1 |
| 422 | 20230905 | 115100 | 1382587010 | 15530 | 15530 | 15530 | 15530 | 0 |
| 423 | 20230905 | 115000 | 1382587010 | 15530 | 15530 | 15530 | 15530 | 5 |
| 424 | 20230905 | 114900 | 1382509360 | 15520 | 15520 | 15520 | 15520 | 14 |
| 425 | 20230905 | 114800 | 1382292080 | 15520 | 15530 | 15530 | 15510 | 25 |
| 426 | 20230905 | 114700 | 1381904260 | 15550 | 15550 | 15550 | 15550 | 0 |
| 427 | 20230905 | 114600 | 1381904260 | 15550 | 15520 | 15550 | 15510 | 527 |
| 428 | 20230905 | 114500 | 1373718870 | 15550 | 15510 | 15550 | 15510 | 61 |
| 429 | 20230905 | 114400 | 1372772720 | 15510 | 15560 | 15560 | 15510 | 322 |
| 430 | 20230905 | 114300 | 1367774880 | 15560 | 15530 | 15560 | 15530 | 21 |
| 431 | 20230905 | 114200 | 1367448720 | 15540 | 15550 | 15560 | 15540 | 37 |
| 432 | 20230905 | 114100 | 1366873450 | 15540 | 15510 | 15540 | 15510 | 190 |
| 433 | 20230905 | 114000 | 1363924990 | 15510 | 15520 | 15520 | 15510 | 446 |
| 434 | 20230905 | 113900 | 1357006200 | 15540 | 15560 | 15560 | 15530 | 3327 |
| 435 | 20230905 | 113800 | 1305292390 | 15560 | 15580 | 15580 | 15560 | 217 |
| 436 | 20230905 | 113700 | 1301914170 | 15580 | 15570 | 15580 | 15570 | 11 |
| 437 | 20230905 | 113600 | 1301742890 | 15570 | 15570 | 15570 | 15570 | 0 |
| 438 | 20230905 | 113500 | 1301742890 | 15570 | 15570 | 15570 | 15570 | 0 |
| 439 | 20230905 | 113400 | 1301742890 | 15570 | 15570 | 15570 | 15570 | 1 |
| 440 | 20230905 | 113300 | 1301727320 | 15570 | 15570 | 15570 | 15570 | 9 |
| 441 | 20230905 | 113200 | 1301587190 | 15570 | 15570 | 15570 | 15570 | 33 |
| 442 | 20230905 | 113100 | 1301073380 | 15600 | 15570 | 15600 | 15570 | 208 |
| 443 | 20230905 | 113000 | 1297831240 | 15580 | 15570 | 15580 | 15570 | 73 |
| 444 | 20230905 | 112900 | 1296693930 | 15570 | 15570 | 15570 | 15570 | 2 |
| 445 | 20230905 | 112800 | 1296662790 | 15570 | 15570 | 15570 | 15570 | 6 |
| 446 | 20230905 | 112700 | 1296569370 | 15570 | 15560 | 15570 | 15560 | 62 |
| 447 | 20230905 | 112600 | 1295604120 | 15560 | 15560 | 15570 | 15560 | 101 |
| 448 | 20230905 | 112500 | 1294031690 | 15570 | 15560 | 15570 | 15560 | 160 |
| 449 | 20230905 | 112400 | 1291540680 | 15570 | 15560 | 15570 | 15560 | 14 |
| 450 | 20230905 | 112300 | 1291322820 | 15560 | 15560 | 15560 | 15560 | 180 |
| 451 | 20230905 | 112200 | 1288522020 | 15550 | 15560 | 15560 | 15550 | 4 |
| 452 | 20230905 | 112100 | 1288459790 | 15560 | 15560 | 15560 | 15550 | 34 |
| 453 | 20230905 | 112000 | 1287931020 | 15560 | 15560 | 15570 | 15560 | 50 |
| 454 | 20230905 | 111900 | 1287153010 | 15560 | 15560 | 15570 | 15550 | 728 |
| 455 | 20230905 | 111800 | 1275825560 | 15570 | 15560 | 15570 | 15560 | 16 |
| 456 | 20230905 | 111700 | 1275576470 | 15560 | 15560 | 15560 | 15560 | 85 |
| 457 | 20230905 | 111600 | 1274253870 | 15570 | 15560 | 15570 | 15560 | 9 |
| 458 | 20230905 | 111500 | 1274113770 | 15560 | 15560 | 15560 | 15560 | 0 |
| 459 | 20230905 | 111400 | 1274113770 | 15560 | 15560 | 15560 | 15560 | 8 |
| 460 | 20230905 | 111300 | 1273989290 | 15550 | 15560 | 15560 | 15550 | 77 |
| 461 | 20230905 | 111200 | 1272791400 | 15560 | 15570 | 15570 | 15560 | 156 |
| 462 | 20230905 | 111100 | 1270363890 | 15560 | 15560 | 15560 | 15550 | 1890 |
| 463 | 20230905 | 111000 | 1240963290 | 15560 | 15550 | 15560 | 15550 | 195 |
| 464 | 20230905 | 110900 | 1237929990 | 15550 | 15560 | 15560 | 15550 | 85 |
| 465 | 20230905 | 110800 | 1236608230 | 15550 | 15560 | 15560 | 15550 | 994 |
| 466 | 20230905 | 110700 | 1221147610 | 15570 | 15600 | 15600 | 15570 | 1311 |
| 467 | 20230905 | 110600 | 1200709080 | 15600 | 15600 | 15600 | 15600 | 31 |
| 468 | 20230905 | 110500 | 1200225480 | 15600 | 15600 | 15600 | 15600 | 192 |
| 469 | 20230905 | 110400 | 1197230280 | 15600 | 15590 | 15600 | 15590 | 138 |
| 470 | 20230905 | 110300 | 1195077570 | 15590 | 15600 | 15600 | 15590 | 151 |
| 471 | 20230905 | 110200 | 1192722080 | 15600 | 15590 | 15600 | 15590 | 88 |
| 472 | 20230905 | 110100 | 1191349480 | 15590 | 15590 | 15590 | 15590 | 82 |
| 473 | 20230905 | 110000 | 1190071100 | 15590 | 15580 | 15590 | 15580 | 190 |
| 474 | 20230905 | 105900 | 1187110860 | 15580 | 15580 | 15580 | 15570 | 27 |
| 475 | 20230905 | 105800 | 1186690210 | 15580 | 15580 | 15580 | 15580 | 50 |
| 476 | 20230905 | 105700 | 1185911210 | 15560 | 15560 | 15560 | 15550 | 35 |
| 477 | 20230905 | 105600 | 1185366640 | 15560 | 15570 | 15570 | 15560 | 635 |
| 478 | 20230905 | 105500 | 1175484900 | 15570 | 15570 | 15570 | 15570 | 408 |
| 479 | 20230905 | 105400 | 1169132340 | 15580 | 15580 | 15580 | 15580 | 31 |
| 480 | 20230905 | 105300 | 1168649360 | 15580 | 15580 | 15580 | 15580 | 51 |
| 481 | 20230905 | 105200 | 1167854780 | 15580 | 15580 | 15580 | 15580 | 21 |
| 482 | 20230905 | 105100 | 1167527600 | 15580 | 15600 | 15600 | 15580 | 102 |
| 483 | 20230905 | 105000 | 1165937800 | 15600 | 15590 | 15600 | 15590 | 265 |
| 484 | 20230905 | 104900 | 1161804440 | 15590 | 15590 | 15590 | 15590 | 727 |
| 485 | 20230905 | 104800 | 1150470510 | 15600 | 15600 | 15600 | 15600 | 18 |
| 486 | 20230905 | 104700 | 1150189710 | 15600 | 15600 | 15600 | 15600 | 407 |
| 487 | 20230905 | 104600 | 1143840510 | 15610 | 15610 | 15610 | 15610 | 10 |
| 488 | 20230905 | 104500 | 1143684410 | 15600 | 15600 | 15600 | 15600 | 15 |
| 489 | 20230905 | 104400 | 1143450410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 490 | 20230905 | 104300 | 1143450410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 491 | 20230905 | 104200 | 1143450410 | 15600 | 15610 | 15610 | 15600 | 356 |
| 492 | 20230905 | 104100 | 1137895990 | 15620 | 15610 | 15620 | 15610 | 161 |
| 493 | 20230905 | 104000 | 1135381280 | 15610 | 15610 | 15620 | 15610 | 217 |
| 494 | 20230905 | 103900 | 1131993850 | 15610 | 15640 | 15640 | 15610 | 210 |
| 495 | 20230905 | 103800 | 1128714360 | 15640 | 15670 | 15670 | 15640 | 971 |
| 496 | 20230905 | 103700 | 1113516260 | 15670 | 15670 | 15670 | 15670 | 10 |
| 497 | 20230905 | 103600 | 1113359560 | 15670 | 15670 | 15670 | 15670 | 37 |
| 498 | 20230905 | 103500 | 1112779770 | 15670 | 15670 | 15670 | 15670 | 1050 |
| 499 | 20230905 | 103400 | 1096326270 | 15670 | 15670 | 15670 | 15670 | 0 |
| 500 | 20230905 | 103300 | 1096326270 | 15670 | 15660 | 15670 | 15660 | 214 |
| 501 | 20230905 | 103200 | 1092974390 | 15660 | 15650 | 15660 | 15650 | 143 |
| 502 | 20230905 | 103100 | 1090735160 | 15660 | 15680 | 15690 | 15660 | 806 |
| 503 | 20230905 | 103000 | 1078109190 | 15690 | 15690 | 15690 | 15690 | 94 |
| 504 | 20230905 | 102900 | 1076634330 | 15700 | 15690 | 15700 | 15690 | 138 |
| 505 | 20230905 | 102800 | 1074467910 | 15700 | 15720 | 15720 | 15700 | 147 |
| 506 | 20230905 | 102700 | 1072158800 | 15720 | 15740 | 15740 | 15720 | 63 |
| 507 | 20230905 | 102600 | 1071167780 | 15740 | 15730 | 15740 | 15730 | 121 |
| 508 | 20230905 | 102500 | 1069264250 | 15740 | 15750 | 15750 | 15730 | 388 |
| 509 | 20230905 | 102400 | 1063157390 | 15760 | 15780 | 15780 | 15750 | 567 |
| 510 | 20230905 | 102300 | 1054220490 | 15800 | 15770 | 15800 | 15770 | 126 |
| 511 | 20230905 | 102200 | 1052230320 | 15770 | 15780 | 15780 | 15770 | 100 |
| 512 | 20230905 | 102100 | 1050653270 | 15800 | 15800 | 15800 | 15800 | 428 |
| 513 | 20230905 | 102000 | 1043890870 | 15810 | 15810 | 15810 | 15810 | 0 |
| 514 | 20230905 | 101900 | 1043890870 | 15810 | 15810 | 15810 | 15770 | 569 |
| 515 | 20230905 | 101800 | 1034904400 | 15810 | 15840 | 15840 | 15810 | 273 |
| 516 | 20230905 | 101700 | 1030587590 | 15840 | 15810 | 15850 | 15810 | 2922 |
| 517 | 20230905 | 101600 | 984318770 | 15810 | 15770 | 15810 | 15770 | 6123 |
| 518 | 20230905 | 101500 | 887573070 | 15780 | 15750 | 15780 | 15750 | 374 |
| 519 | 20230905 | 101400 | 881676180 | 15760 | 15770 | 15770 | 15760 | 3 |
| 520 | 20230905 | 101300 | 881628880 | 15770 | 15730 | 15770 | 15690 | 915 |
| 521 | 20230905 | 101200 | 867252600 | 15720 | 15750 | 15780 | 15720 | 1553 |
| 522 | 20230905 | 101100 | 842769480 | 15700 | 15700 | 15700 | 15690 | 1520 |
| 523 | 20230905 | 101000 | 818918420 | 15690 | 15690 | 15760 | 15690 | 4430 |
| 524 | 20230905 | 100900 | 749258080 | 15690 | 15690 | 15700 | 15660 | 323 |
| 525 | 20230905 | 100800 | 744192580 | 15690 | 15690 | 15690 | 15690 | 130 |
| 526 | 20230905 | 100700 | 742152880 | 15690 | 15710 | 15710 | 15690 | 266 |
| 527 | 20230905 | 100600 | 737977330 | 15700 | 15650 | 15700 | 15650 | 190 |
| 528 | 20230905 | 100500 | 734998630 | 15650 | 15650 | 15650 | 15650 | 164 |
| 529 | 20230905 | 100400 | 732432030 | 15650 | 15650 | 15650 | 15650 | 6 |
| 530 | 20230905 | 100300 | 732338130 | 15640 | 15640 | 15640 | 15640 | 110 |
| 531 | 20230905 | 100200 | 730617730 | 15640 | 15640 | 15640 | 15640 | 0 |
| 532 | 20230905 | 100100 | 730617730 | 15640 | 15640 | 15640 | 15640 | 0 |
| 533 | 20230905 | 100000 | 730617730 | 15640 | 15650 | 15690 | 15640 | 422 |
| 534 | 20230905 | 095900 | 724001080 | 15610 | 15610 | 15610 | 15610 | 272 |
| 535 | 20230905 | 095800 | 719755160 | 15610 | 15610 | 15610 | 15610 | 362 |
| 536 | 20230905 | 095700 | 714104340 | 15610 | 15590 | 15610 | 15590 | 33 |
| 537 | 20230905 | 095600 | 713589340 | 15580 | 15570 | 15580 | 15570 | 21 |
| 538 | 20230905 | 095500 | 713262360 | 15570 | 15570 | 15570 | 15570 | 0 |
| 539 | 20230905 | 095400 | 713262360 | 15570 | 15570 | 15570 | 15570 | 5 |
| 540 | 20230905 | 095300 | 713184510 | 15570 | 15560 | 15570 | 15560 | 612 |
| 541 | 20230905 | 095200 | 703661770 | 15560 | 15560 | 15560 | 15560 | 120 |
| 542 | 20230905 | 095100 | 701794570 | 15560 | 15590 | 15590 | 15560 | 1073 |
| 543 | 20230905 | 095000 | 685096250 | 15590 | 15600 | 15600 | 15590 | 95 |
| 544 | 20230905 | 094900 | 683615190 | 15600 | 15600 | 15600 | 15600 | 115 |
| 545 | 20230905 | 094800 | 681821190 | 15610 | 15640 | 15640 | 15610 | 53 |
| 546 | 20230905 | 094700 | 680993670 | 15630 | 15630 | 15630 | 15620 | 235 |
| 547 | 20230905 | 094600 | 677320670 | 15630 | 15650 | 15650 | 15620 | 300 |
| 548 | 20230905 | 094500 | 672630070 | 15650 | 15660 | 15660 | 15650 | 310 |
| 549 | 20230905 | 094400 | 667778470 | 15660 | 15680 | 15680 | 15660 | 278 |
| 550 | 20230905 | 094300 | 663420570 | 15680 | 15680 | 15700 | 15680 | 723 |
| 551 | 20230905 | 094200 | 652077010 | 15690 | 15700 | 15700 | 15690 | 548 |
| 552 | 20230905 | 094100 | 643473510 | 15700 | 15700 | 15700 | 15700 | 868 |
| 553 | 20230905 | 094000 | 629845910 | 15700 | 15720 | 15720 | 15700 | 423 |
| 554 | 20230905 | 093900 | 623204770 | 15720 | 15700 | 15720 | 15700 | 871 |
| 555 | 20230905 | 093800 | 609514660 | 15720 | 15700 | 15720 | 15700 | 596 |
| 556 | 20230905 | 093700 | 600157380 | 15700 | 15720 | 15720 | 15660 | 59 |
| 557 | 20230905 | 093600 | 599230920 | 15730 | 15740 | 15750 | 15650 | 1881 |
| 558 | 20230905 | 093500 | 569646550 | 15750 | 15750 | 15760 | 15750 | 625 |
| 559 | 20230905 | 093400 | 559802790 | 15760 | 15740 | 15770 | 15710 | 1555 |
| 560 | 20230905 | 093300 | 535313600 | 15740 | 15710 | 15740 | 15700 | 1173 |
| 561 | 20230905 | 093200 | 516870580 | 15720 | 15580 | 15720 | 15580 | 2586 |
| 562 | 20230905 | 093100 | 476345920 | 15590 | 15580 | 15590 | 15580 | 239 |
| 563 | 20230905 | 093000 | 472622250 | 15590 | 15580 | 15590 | 15580 | 137 |
| 564 | 20230905 | 092900 | 470487760 | 15580 | 15580 | 15580 | 15580 | 211 |
| 565 | 20230905 | 092800 | 467200380 | 15580 | 15580 | 15580 | 15580 | 9 |
| 566 | 20230905 | 092700 | 467060160 | 15580 | 15590 | 15600 | 15580 | 194 |
| 567 | 20230905 | 092600 | 464036730 | 15600 | 15600 | 15610 | 15600 | 59 |
| 568 | 20230905 | 092500 | 463116230 | 15620 | 15620 | 15620 | 15620 | 3 |
| 569 | 20230905 | 092400 | 463069370 | 15630 | 15560 | 15630 | 15560 | 201 |
| 570 | 20230905 | 092300 | 459936580 | 15570 | 15570 | 15570 | 15570 | 5 |
| 571 | 20230905 | 092200 | 459858730 | 15560 | 15550 | 15560 | 15540 | 424 |
| 572 | 20230905 | 092100 | 453268250 | 15540 | 15550 | 15550 | 15540 | 109 |
| 573 | 20230905 | 092000 | 451574120 | 15540 | 15550 | 15580 | 15540 | 357 |
| 574 | 20230905 | 091900 | 446022960 | 15550 | 15560 | 15560 | 15550 | 842 |
| 575 | 20230905 | 091800 | 432928110 | 15570 | 15580 | 15600 | 15570 | 475 |
| 576 | 20230905 | 091700 | 425529470 | 15590 | 15630 | 15630 | 15590 | 395 |
| 577 | 20230905 | 091600 | 419365230 | 15630 | 15630 | 15630 | 15630 | 112 |
| 578 | 20230905 | 091500 | 417614670 | 15630 | 15590 | 15630 | 15590 | 467 |
| 579 | 20230905 | 091400 | 410323100 | 15600 | 15580 | 15600 | 15580 | 1615 |
| 580 | 20230905 | 091300 | 385146810 | 15580 | 15610 | 15610 | 15580 | 882 |
| 581 | 20230905 | 091200 | 371394290 | 15610 | 15650 | 15690 | 15610 | 930 |
| 582 | 20230905 | 091100 | 356855130 | 15670 | 15700 | 15710 | 15660 | 2000 |
| 583 | 20230905 | 091000 | 325511930 | 15710 | 15710 | 15710 | 15700 | 593 |
| 584 | 20230905 | 090900 | 316199570 | 15720 | 15690 | 15720 | 15660 | 847 |
| 585 | 20230905 | 090800 | 302903550 | 15680 | 15680 | 15680 | 15670 | 1025 |
| 586 | 20230905 | 090700 | 286832080 | 15680 | 15680 | 15680 | 15660 | 384 |
| 587 | 20230905 | 090600 | 280812830 | 15660 | 15770 | 15770 | 15660 | 1776 |
| 588 | 20230905 | 090500 | 252889190 | 15760 | 15680 | 15790 | 15680 | 5588 |
| 589 | 20230905 | 090400 | 164992390 | 15670 | 15560 | 15670 | 15560 | 1332 |
| 590 | 20230905 | 090300 | 144190070 | 15560 | 15590 | 15600 | 15560 | 129 |
| 591 | 20230905 | 090200 | 142178640 | 15590 | 15620 | 15620 | 15550 | 894 |
| 592 | 20230905 | 090100 | 128251710 | 15620 | 15640 | 15650 | 15600 | 1810 |
| 593 | 20230905 | 090000 | 99986950 | 15650 | 15750 | 15750 | 15630 | 6248 |