33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 191700 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 2262 |
| 3 | 20230904 | 191600 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 4 | 20230904 | 191500 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 5 | 20230904 | 191400 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 6 | 20230904 | 191300 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 7 | 20230904 | 191200 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 8 | 20230904 | 191100 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 9 | 20230904 | 191000 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 10 | 20230904 | 190900 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 11 | 20230904 | 190800 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 12 | 20230904 | 190700 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 13 | 20230904 | 190600 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 14 | 20230904 | 190500 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 15 | 20230904 | 190400 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 16 | 20230904 | 190300 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 17 | 20230904 | 190200 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 18 | 20230904 | 190100 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 19 | 20230904 | 190000 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 20 | 20230904 | 185900 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 21 | 20230904 | 185800 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 22 | 20230904 | 185700 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 23 | 20230904 | 185600 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 24 | 20230904 | 185500 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 25 | 20230904 | 185400 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 26 | 20230904 | 185300 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 27 | 20230904 | 185200 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 28 | 20230904 | 185100 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 29 | 20230904 | 185000 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 30 | 20230904 | 184900 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 31 | 20230904 | 184800 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 32 | 20230904 | 184700 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 2262 |
| 33 | 20230904 | 184600 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 34 | 20230904 | 184500 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 35 | 20230904 | 184400 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 36 | 20230904 | 184300 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 37 | 20230904 | 184200 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 38 | 20230904 | 184100 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 39 | 20230904 | 184000 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 40 | 20230904 | 183900 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 41 | 20230904 | 183800 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 42 | 20230904 | 183700 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 43 | 20230904 | 183600 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 44 | 20230904 | 183500 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 45 | 20230904 | 183400 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 46 | 20230904 | 183300 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 47 | 20230904 | 183200 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 48 | 20230904 | 183100 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 49 | 20230904 | 183000 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 50 | 20230904 | 182900 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 51 | 20230904 | 182800 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 52 | 20230904 | 182700 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 53 | 20230904 | 182600 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 54 | 20230904 | 182500 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 55 | 20230904 | 182400 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 56 | 20230904 | 182300 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 57 | 20230904 | 182200 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 58 | 20230904 | 182100 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 59 | 20230904 | 182000 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 60 | 20230904 | 181900 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 61 | 20230904 | 181800 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 62 | 20230904 | 181700 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 2262 |
| 63 | 20230904 | 181600 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 64 | 20230904 | 181500 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 65 | 20230904 | 181400 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 66 | 20230904 | 181300 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 67 | 20230904 | 181200 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 68 | 20230904 | 181100 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 69 | 20230904 | 181000 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 70 | 20230904 | 180900 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 71 | 20230904 | 180800 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 72 | 20230904 | 180700 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 73 | 20230904 | 180600 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 74 | 20230904 | 180500 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 75 | 20230904 | 180400 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 76 | 20230904 | 180300 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 77 | 20230904 | 180200 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 78 | 20230904 | 180100 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 79 | 20230904 | 180000 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 80 | 20230904 | 175900 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 81 | 20230904 | 175800 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 82 | 20230904 | 175700 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 83 | 20230904 | 175600 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 84 | 20230904 | 175500 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 85 | 20230904 | 175400 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 86 | 20230904 | 175300 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 87 | 20230904 | 175200 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 88 | 20230904 | 175100 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 89 | 20230904 | 175000 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 90 | 20230904 | 174900 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 91 | 20230904 | 174800 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 92 | 20230904 | 174700 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 2262 |
| 93 | 20230904 | 174600 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 94 | 20230904 | 174500 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 95 | 20230904 | 174400 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 96 | 20230904 | 174300 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 97 | 20230904 | 174200 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 98 | 20230904 | 174100 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 99 | 20230904 | 174000 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 100 | 20230904 | 173900 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 101 | 20230904 | 173800 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 102 | 20230904 | 173700 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 103 | 20230904 | 173600 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 104 | 20230904 | 173500 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 105 | 20230904 | 173400 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 106 | 20230904 | 173300 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 107 | 20230904 | 173200 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 108 | 20230904 | 173100 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 109 | 20230904 | 173000 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 110 | 20230904 | 172900 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 111 | 20230904 | 172800 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 112 | 20230904 | 172700 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 113 | 20230904 | 172600 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 114 | 20230904 | 172500 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 115 | 20230904 | 172400 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 116 | 20230904 | 172300 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 117 | 20230904 | 172200 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 118 | 20230904 | 172100 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 119 | 20230904 | 172000 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 120 | 20230904 | 171900 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 121 | 20230904 | 171800 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 122 | 20230904 | 171700 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 2262 |
| 123 | 20230904 | 171600 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 124 | 20230904 | 171500 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 125 | 20230904 | 171400 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 126 | 20230904 | 171300 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 127 | 20230904 | 171200 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 128 | 20230904 | 171100 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 129 | 20230904 | 171000 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 130 | 20230904 | 170900 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 131 | 20230904 | 170800 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 132 | 20230904 | 170700 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 133 | 20230904 | 170600 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 134 | 20230904 | 170500 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 135 | 20230904 | 170400 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 136 | 20230904 | 170300 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 137 | 20230904 | 170200 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 138 | 20230904 | 170100 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 139 | 20230904 | 170000 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 140 | 20230904 | 165900 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 141 | 20230904 | 165800 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 142 | 20230904 | 165700 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 143 | 20230904 | 165600 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 144 | 20230904 | 165500 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 145 | 20230904 | 165400 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 146 | 20230904 | 165300 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 147 | 20230904 | 165200 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 148 | 20230904 | 165100 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 149 | 20230904 | 165000 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 150 | 20230904 | 164900 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 151 | 20230904 | 164800 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 152 | 20230904 | 164700 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 2262 |
| 153 | 20230904 | 164600 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 154 | 20230904 | 164500 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 155 | 20230904 | 164400 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 156 | 20230904 | 164300 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 157 | 20230904 | 164200 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 158 | 20230904 | 164100 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 159 | 20230904 | 164000 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 160 | 20230904 | 163900 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 161 | 20230904 | 163800 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 162 | 20230904 | 163700 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 163 | 20230904 | 163600 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 164 | 20230904 | 163500 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 165 | 20230904 | 163400 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 166 | 20230904 | 163300 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 167 | 20230904 | 163200 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 168 | 20230904 | 163100 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 169 | 20230904 | 163000 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 170 | 20230904 | 162900 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 171 | 20230904 | 162800 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 172 | 20230904 | 162700 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 173 | 20230904 | 162600 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 174 | 20230904 | 162500 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 175 | 20230904 | 162400 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 176 | 20230904 | 162300 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 177 | 20230904 | 162200 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 178 | 20230904 | 162100 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 179 | 20230904 | 162000 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 180 | 20230904 | 161900 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 181 | 20230904 | 161800 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 182 | 20230904 | 161700 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 2262 |
| 183 | 20230904 | 161600 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 184 | 20230904 | 161500 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 185 | 20230904 | 161400 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 186 | 20230904 | 161300 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 187 | 20230904 | 161200 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 188 | 20230904 | 161100 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 189 | 20230904 | 161000 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 190 | 20230904 | 160900 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 191 | 20230904 | 160800 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 192 | 20230904 | 160700 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 193 | 20230904 | 160600 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 194 | 20230904 | 160500 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 195 | 20230904 | 160400 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 196 | 20230904 | 160300 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 197 | 20230904 | 160200 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 198 | 20230904 | 160100 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 199 | 20230904 | 160000 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 200 | 20230904 | 155900 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 201 | 20230904 | 155800 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 202 | 20230904 | 155700 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 203 | 20230904 | 155600 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 204 | 20230904 | 155500 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 205 | 20230904 | 155400 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 206 | 20230904 | 155300 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 207 | 20230904 | 155200 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 208 | 20230904 | 155100 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 209 | 20230904 | 155000 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 210 | 20230904 | 154900 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 211 | 20230904 | 154800 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 212 | 20230904 | 154700 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 2262 |
| 213 | 20230904 | 154600 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 214 | 20230904 | 154500 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 215 | 20230904 | 154400 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 216 | 20230904 | 154300 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 217 | 20230904 | 154200 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 218 | 20230904 | 154100 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 219 | 20230904 | 154000 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 220 | 20230904 | 153900 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 221 | 20230904 | 153800 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 222 | 20230904 | 153700 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 223 | 20230904 | 153600 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 224 | 20230904 | 153500 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 225 | 20230904 | 153400 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 226 | 20230904 | 153300 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 227 | 20230904 | 153200 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 228 | 20230904 | 153100 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 0 |
| 229 | 20230904 | 153000 | 4469377900 | 16670 | 16670 | 16670 | 16670 | 2262 |
| 230 | 20230904 | 152900 | 4431670360 | 16690 | 16690 | 16690 | 16690 | 0 |
| 231 | 20230904 | 152800 | 4431670360 | 16690 | 16690 | 16690 | 16690 | 0 |
| 232 | 20230904 | 152700 | 4431670360 | 16690 | 16690 | 16690 | 16690 | 0 |
| 233 | 20230904 | 152600 | 4431670360 | 16690 | 16690 | 16690 | 16690 | 0 |
| 234 | 20230904 | 152500 | 4431670360 | 16690 | 16690 | 16690 | 16690 | 0 |
| 235 | 20230904 | 152400 | 4431670360 | 16690 | 16690 | 16690 | 16690 | 0 |
| 236 | 20230904 | 152300 | 4431670360 | 16690 | 16690 | 16690 | 16690 | 0 |
| 237 | 20230904 | 152200 | 4431670360 | 16690 | 16690 | 16690 | 16690 | 0 |
| 238 | 20230904 | 152100 | 4431670360 | 16690 | 16690 | 16690 | 16690 | 0 |
| 239 | 20230904 | 152000 | 4431670360 | 16690 | 16690 | 16690 | 16690 | 0 |
| 240 | 20230904 | 151900 | 4431670360 | 16690 | 16650 | 16690 | 16650 | 694 |
| 241 | 20230904 | 151800 | 4420112760 | 16650 | 16670 | 16670 | 16650 | 899 |
| 242 | 20230904 | 151700 | 4405143990 | 16660 | 16660 | 16660 | 16660 | 352 |
| 243 | 20230904 | 151600 | 4399279670 | 16660 | 16690 | 16690 | 16660 | 53 |
| 244 | 20230904 | 151500 | 4398396600 | 16690 | 16690 | 16690 | 16680 | 151 |
| 245 | 20230904 | 151400 | 4395876580 | 16690 | 16660 | 16690 | 16660 | 161 |
| 246 | 20230904 | 151300 | 4393193370 | 16690 | 16690 | 16690 | 16690 | 0 |
| 247 | 20230904 | 151200 | 4393193370 | 16690 | 16630 | 16690 | 16630 | 100 |
| 248 | 20230904 | 151100 | 4391530310 | 16630 | 16630 | 16690 | 16630 | 300 |
| 249 | 20230904 | 151000 | 4386541190 | 16630 | 16660 | 16660 | 16630 | 69 |
| 250 | 20230904 | 150900 | 4385393690 | 16630 | 16750 | 16760 | 16630 | 1943 |
| 251 | 20230904 | 150800 | 4352911740 | 16740 | 16720 | 16740 | 16720 | 406 |
| 252 | 20230904 | 150700 | 4346118000 | 16710 | 16690 | 16710 | 16680 | 779 |
| 253 | 20230904 | 150600 | 4333109020 | 16690 | 16660 | 16690 | 16660 | 2721 |
| 254 | 20230904 | 150500 | 4287725100 | 16670 | 16660 | 16680 | 16600 | 1618 |
| 255 | 20230904 | 150400 | 4260761430 | 16670 | 16620 | 16670 | 16620 | 116 |
| 256 | 20230904 | 150300 | 4258833420 | 16620 | 16620 | 16670 | 16610 | 535 |
| 257 | 20230904 | 150200 | 4249944780 | 16620 | 16600 | 16680 | 16600 | 106 |
| 258 | 20230904 | 150100 | 4248183040 | 16680 | 16620 | 16680 | 16590 | 1052 |
| 259 | 20230904 | 150000 | 4230703350 | 16620 | 16660 | 16660 | 16620 | 2131 |
| 260 | 20230904 | 145900 | 4195256010 | 16660 | 16660 | 16660 | 16660 | 40 |
| 261 | 20230904 | 145800 | 4194589610 | 16660 | 16660 | 16660 | 16660 | 212 |
| 262 | 20230904 | 145700 | 4191057690 | 16660 | 16670 | 16670 | 16660 | 57 |
| 263 | 20230904 | 145600 | 4190107520 | 16670 | 16670 | 16670 | 16670 | 1 |
| 264 | 20230904 | 145500 | 4190090850 | 16660 | 16660 | 16660 | 16660 | 97 |
| 265 | 20230904 | 145400 | 4188474830 | 16660 | 16660 | 16660 | 16660 | 0 |
| 266 | 20230904 | 145300 | 4188474830 | 16660 | 16660 | 16660 | 16660 | 507 |
| 267 | 20230904 | 145200 | 4180028210 | 16670 | 16690 | 16700 | 16670 | 175 |
| 268 | 20230904 | 145100 | 4177109290 | 16700 | 16660 | 16710 | 16660 | 330 |
| 269 | 20230904 | 145000 | 4171610270 | 16710 | 16710 | 16710 | 16660 | 40 |
| 270 | 20230904 | 144900 | 4170942120 | 16660 | 16680 | 16710 | 16660 | 20 |
| 271 | 20230904 | 144800 | 4170608530 | 16660 | 16660 | 16660 | 16660 | 508 |
| 272 | 20230904 | 144700 | 4162145250 | 16660 | 16710 | 16720 | 16660 | 2031 |
| 273 | 20230904 | 144600 | 4128299030 | 16720 | 16670 | 16720 | 16670 | 279 |
| 274 | 20230904 | 144500 | 4123638030 | 16680 | 16680 | 16680 | 16670 | 243 |
| 275 | 20230904 | 144400 | 4119584860 | 16720 | 16670 | 16720 | 16670 | 71 |
| 276 | 20230904 | 144300 | 4118400700 | 16670 | 16670 | 16680 | 16670 | 594 |
| 277 | 20230904 | 144200 | 4108496720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 278 | 20230904 | 144100 | 4108496720 | 16680 | 16680 | 16680 | 16680 | 26 |
| 279 | 20230904 | 144000 | 4108063040 | 16730 | 16740 | 16740 | 16730 | 12 |
| 280 | 20230904 | 143900 | 4107862260 | 16670 | 16680 | 16740 | 16670 | 2204 |
| 281 | 20230904 | 143800 | 4071100510 | 16670 | 16670 | 16670 | 16660 | 197 |
| 282 | 20230904 | 143700 | 4067816530 | 16670 | 16670 | 16670 | 16660 | 1105 |
| 283 | 20230904 | 143600 | 4049404430 | 16670 | 16690 | 16690 | 16670 | 1403 |
| 284 | 20230904 | 143500 | 4026012820 | 16700 | 16720 | 16720 | 16700 | 4260 |
| 285 | 20230904 | 143400 | 3954843830 | 16720 | 16720 | 16720 | 16720 | 32 |
| 286 | 20230904 | 143300 | 3954308790 | 16720 | 16730 | 16730 | 16720 | 544 |
| 287 | 20230904 | 143200 | 3945212280 | 16730 | 16730 | 16730 | 16730 | 605 |
| 288 | 20230904 | 143100 | 3935090630 | 16730 | 16730 | 16730 | 16730 | 394 |
| 289 | 20230904 | 143000 | 3928499010 | 16740 | 16760 | 16760 | 16740 | 577 |
| 290 | 20230904 | 142900 | 3918833950 | 16760 | 16770 | 16770 | 16760 | 18 |
| 291 | 20230904 | 142800 | 3918532190 | 16770 | 16780 | 16780 | 16770 | 132 |
| 292 | 20230904 | 142700 | 3916318520 | 16780 | 16810 | 16810 | 16780 | 110 |
| 293 | 20230904 | 142600 | 3914469600 | 16810 | 16830 | 16830 | 16810 | 6 |
| 294 | 20230904 | 142500 | 3914368650 | 16830 | 16840 | 16840 | 16830 | 23 |
| 295 | 20230904 | 142400 | 3913981350 | 16840 | 16840 | 16840 | 16840 | 7 |
| 296 | 20230904 | 142300 | 3913863470 | 16840 | 16750 | 16850 | 16750 | 1256 |
| 297 | 20230904 | 142200 | 3892759640 | 16750 | 16750 | 16750 | 16750 | 0 |
| 298 | 20230904 | 142100 | 3892759640 | 16750 | 16750 | 16750 | 16750 | 54 |
| 299 | 20230904 | 142000 | 3891855140 | 16750 | 16750 | 16750 | 16750 | 620 |
| 300 | 20230904 | 141900 | 3881470140 | 16770 | 16780 | 16800 | 16770 | 489 |
| 301 | 20230904 | 141800 | 3873259280 | 16780 | 16800 | 16800 | 16780 | 160 |
| 302 | 20230904 | 141700 | 3870573960 | 16790 | 16800 | 16800 | 16790 | 71 |
| 303 | 20230904 | 141600 | 3869381370 | 16790 | 16790 | 16790 | 16790 | 19 |
| 304 | 20230904 | 141500 | 3869062360 | 16790 | 16790 | 16800 | 16790 | 710 |
| 305 | 20230904 | 141400 | 3857134950 | 16780 | 16780 | 16800 | 16780 | 637 |
| 306 | 20230904 | 141300 | 3846441700 | 16780 | 16780 | 16780 | 16780 | 289 |
| 307 | 20230904 | 141200 | 3841592280 | 16780 | 16750 | 16780 | 16750 | 222 |
| 308 | 20230904 | 141100 | 3837873720 | 16750 | 16770 | 16780 | 16750 | 10 |
| 309 | 20230904 | 141000 | 3837706110 | 16770 | 16770 | 16770 | 16770 | 47 |
| 310 | 20230904 | 140900 | 3836917920 | 16770 | 16740 | 16770 | 16730 | 91 |
| 311 | 20230904 | 140800 | 3835395350 | 16730 | 16730 | 16730 | 16730 | 0 |
| 312 | 20230904 | 140700 | 3835395350 | 16730 | 16730 | 16730 | 16730 | 0 |
| 313 | 20230904 | 140600 | 3835395350 | 16730 | 16730 | 16730 | 16730 | 171 |
| 314 | 20230904 | 140500 | 3832534520 | 16730 | 16760 | 16760 | 16730 | 866 |
| 315 | 20230904 | 140400 | 3818036720 | 16780 | 16760 | 16780 | 16760 | 29 |
| 316 | 20230904 | 140300 | 3817550530 | 16770 | 16770 | 16780 | 16770 | 83 |
| 317 | 20230904 | 140200 | 3816158320 | 16770 | 16780 | 16780 | 16770 | 399 |
| 318 | 20230904 | 140100 | 3809463490 | 16780 | 16770 | 16780 | 16770 | 80 |
| 319 | 20230904 | 140000 | 3808121290 | 16770 | 16780 | 16780 | 16770 | 105 |
| 320 | 20230904 | 135900 | 3806360390 | 16780 | 16770 | 16780 | 16770 | 42 |
| 321 | 20230904 | 135800 | 3805656010 | 16770 | 16770 | 16770 | 16770 | 102 |
| 322 | 20230904 | 135700 | 3803945470 | 16760 | 16760 | 16760 | 16760 | 34 |
| 323 | 20230904 | 135600 | 3803375630 | 16760 | 16760 | 16760 | 16760 | 332 |
| 324 | 20230904 | 135500 | 3797811310 | 16760 | 16760 | 16760 | 16760 | 79 |
| 325 | 20230904 | 135400 | 3796487270 | 16780 | 16780 | 16780 | 16780 | 1 |
| 326 | 20230904 | 135300 | 3796470490 | 16780 | 16770 | 16780 | 16760 | 1397 |
| 327 | 20230904 | 135200 | 3773044040 | 16780 | 16780 | 16780 | 16780 | 2 |
| 328 | 20230904 | 135100 | 3773010480 | 16780 | 16780 | 16780 | 16780 | 517 |
| 329 | 20230904 | 135000 | 3764335220 | 16790 | 16790 | 16790 | 16790 | 35 |
| 330 | 20230904 | 134900 | 3763747570 | 16790 | 16790 | 16790 | 16790 | 7 |
| 331 | 20230904 | 134800 | 3763630040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 332 | 20230904 | 134700 | 3763630040 | 16790 | 16780 | 16790 | 16780 | 4 |
| 333 | 20230904 | 134600 | 3763562900 | 16780 | 16780 | 16780 | 16780 | 1 |
| 334 | 20230904 | 134500 | 3763546120 | 16780 | 16780 | 16780 | 16780 | 0 |
| 335 | 20230904 | 134400 | 3763546120 | 16780 | 16780 | 16780 | 16780 | 407 |
| 336 | 20230904 | 134300 | 3756716660 | 16780 | 16780 | 16780 | 16780 | 269 |
| 337 | 20230904 | 134200 | 3752202840 | 16780 | 16780 | 16780 | 16780 | 16 |
| 338 | 20230904 | 134100 | 3751934360 | 16780 | 16790 | 16790 | 16780 | 10 |
| 339 | 20230904 | 134000 | 3751766500 | 16810 | 16780 | 16810 | 16780 | 13 |
| 340 | 20230904 | 133900 | 3751548330 | 16780 | 16780 | 16780 | 16780 | 157 |
| 341 | 20230904 | 133800 | 3748913870 | 16780 | 16810 | 16810 | 16780 | 23 |
| 342 | 20230904 | 133700 | 3748527780 | 16810 | 16810 | 16810 | 16810 | 334 |
| 343 | 20230904 | 133600 | 3742913240 | 16830 | 16830 | 16830 | 16830 | 1 |
| 344 | 20230904 | 133500 | 3742896410 | 16830 | 16810 | 16830 | 16810 | 190 |
| 345 | 20230904 | 133400 | 3739700510 | 16810 | 16800 | 16810 | 16800 | 265 |
| 346 | 20230904 | 133300 | 3735247570 | 16800 | 16770 | 16800 | 16770 | 83 |
| 347 | 20230904 | 133200 | 3733853800 | 16770 | 16770 | 16800 | 16770 | 26 |
| 348 | 20230904 | 133100 | 3733417720 | 16740 | 16750 | 16750 | 16740 | 110 |
| 349 | 20230904 | 133000 | 3731576310 | 16750 | 16750 | 16750 | 16750 | 1437 |
| 350 | 20230904 | 132900 | 3707506560 | 16750 | 16750 | 16750 | 16750 | 20 |
| 351 | 20230904 | 132800 | 3707171560 | 16750 | 16740 | 16750 | 16740 | 453 |
| 352 | 20230904 | 132700 | 3699587840 | 16740 | 16770 | 16770 | 16740 | 236 |
| 353 | 20230904 | 132600 | 3695636070 | 16760 | 16760 | 16760 | 16760 | 230 |
| 354 | 20230904 | 132500 | 3691781270 | 16760 | 16770 | 16770 | 16760 | 304 |
| 355 | 20230904 | 132400 | 3686686190 | 16760 | 16760 | 16760 | 16750 | 430 |
| 356 | 20230904 | 132300 | 3679481340 | 16770 | 16780 | 16780 | 16770 | 51 |
| 357 | 20230904 | 132200 | 3678625860 | 16780 | 16780 | 16780 | 16780 | 0 |
| 358 | 20230904 | 132100 | 3678625860 | 16780 | 16790 | 16790 | 16780 | 84 |
| 359 | 20230904 | 132000 | 3677216290 | 16790 | 16770 | 16790 | 16770 | 268 |
| 360 | 20230904 | 131900 | 3672718720 | 16770 | 16770 | 16770 | 16770 | 119 |
| 361 | 20230904 | 131800 | 3670723090 | 16750 | 16750 | 16750 | 16750 | 114 |
| 362 | 20230904 | 131700 | 3668813590 | 16750 | 16750 | 16750 | 16750 | 124 |
| 363 | 20230904 | 131600 | 3666736590 | 16750 | 16750 | 16750 | 16750 | 14 |
| 364 | 20230904 | 131500 | 3666502090 | 16770 | 16750 | 16770 | 16750 | 20 |
| 365 | 20230904 | 131400 | 3666166890 | 16750 | 16750 | 16750 | 16750 | 16 |
| 366 | 20230904 | 131300 | 3665898890 | 16750 | 16760 | 16760 | 16750 | 251 |
| 367 | 20230904 | 131200 | 3661693480 | 16760 | 16760 | 16770 | 16760 | 195 |
| 368 | 20230904 | 131100 | 3658425150 | 16760 | 16750 | 16760 | 16750 | 468 |
| 369 | 20230904 | 131000 | 3650582370 | 16760 | 16780 | 16780 | 16760 | 579 |
| 370 | 20230904 | 130900 | 3640871210 | 16780 | 16800 | 16800 | 16780 | 212 |
| 371 | 20230904 | 130800 | 3637311030 | 16810 | 16820 | 16820 | 16800 | 1288 |
| 372 | 20230904 | 130700 | 3615649930 | 16830 | 16820 | 16830 | 16820 | 7 |
| 373 | 20230904 | 130600 | 3615532170 | 16830 | 16860 | 16860 | 16830 | 2420 |
| 374 | 20230904 | 130500 | 3574770680 | 16870 | 16870 | 16870 | 16870 | 0 |
| 375 | 20230904 | 130400 | 3574770680 | 16870 | 16870 | 16870 | 16870 | 335 |
| 376 | 20230904 | 130300 | 3569119230 | 16880 | 16880 | 16880 | 16870 | 124 |
| 377 | 20230904 | 130200 | 3567027060 | 16870 | 16870 | 16870 | 16870 | 1 |
| 378 | 20230904 | 130100 | 3567010190 | 16860 | 16860 | 16860 | 16860 | 130 |
| 379 | 20230904 | 130000 | 3564818390 | 16870 | 16870 | 16870 | 16870 | 45 |
| 380 | 20230904 | 125900 | 3564059240 | 16870 | 16870 | 16870 | 16870 | 137 |
| 381 | 20230904 | 125800 | 3561748050 | 16880 | 16880 | 16880 | 16880 | 1 |
| 382 | 20230904 | 125700 | 3561731170 | 16880 | 16880 | 16880 | 16880 | 81 |
| 383 | 20230904 | 125600 | 3560363890 | 16880 | 16880 | 16880 | 16880 | 202 |
| 384 | 20230904 | 125500 | 3556954130 | 16880 | 16880 | 16880 | 16880 | 81 |
| 385 | 20230904 | 125400 | 3555586850 | 16880 | 16870 | 16880 | 16870 | 660 |
| 386 | 20230904 | 125300 | 3544446130 | 16870 | 16870 | 16870 | 16870 | 2 |
| 387 | 20230904 | 125200 | 3544412390 | 16850 | 16860 | 16860 | 16850 | 330 |
| 388 | 20230904 | 125100 | 3538848880 | 16860 | 16860 | 16860 | 16860 | 15 |
| 389 | 20230904 | 125000 | 3538595980 | 16860 | 16860 | 16860 | 16860 | 324 |
| 390 | 20230904 | 124900 | 3533133340 | 16860 | 16860 | 16870 | 16860 | 348 |
| 391 | 20230904 | 124800 | 3527264380 | 16870 | 16870 | 16870 | 16870 | 188 |
| 392 | 20230904 | 124700 | 3524092820 | 16870 | 16880 | 16880 | 16870 | 405 |
| 393 | 20230904 | 124600 | 3517256920 | 16880 | 16890 | 16890 | 16880 | 61 |
| 394 | 20230904 | 124500 | 3516227000 | 16880 | 16880 | 16880 | 16880 | 7 |
| 395 | 20230904 | 124400 | 3516108840 | 16880 | 16870 | 16880 | 16870 | 83 |
| 396 | 20230904 | 124300 | 3514708490 | 16870 | 16880 | 16880 | 16870 | 41 |
| 397 | 20230904 | 124200 | 3514016800 | 16890 | 16890 | 16890 | 16890 | 10 |
| 398 | 20230904 | 124100 | 3513847900 | 16890 | 16860 | 16890 | 16860 | 14 |
| 399 | 20230904 | 124000 | 3513611800 | 16890 | 16870 | 16890 | 16860 | 837 |
| 400 | 20230904 | 123900 | 3499497190 | 16870 | 16900 | 16900 | 16870 | 701 |
| 401 | 20230904 | 123800 | 3487670040 | 16900 | 16900 | 16900 | 16900 | 52 |
| 402 | 20230904 | 123700 | 3486791240 | 16900 | 16900 | 16900 | 16900 | 46 |
| 403 | 20230904 | 123600 | 3486013840 | 16900 | 16930 | 16930 | 16900 | 19 |
| 404 | 20230904 | 123500 | 3485692490 | 16930 | 16870 | 16930 | 16870 | 551 |
| 405 | 20230904 | 123400 | 3476378860 | 16870 | 16870 | 16880 | 16870 | 340 |
| 406 | 20230904 | 123300 | 3470643050 | 16940 | 16870 | 16940 | 16870 | 2044 |
| 407 | 20230904 | 123200 | 3436106770 | 16880 | 16890 | 16890 | 16880 | 258 |
| 408 | 20230904 | 123100 | 3431750230 | 16890 | 16890 | 16890 | 16890 | 100 |
| 409 | 20230904 | 123000 | 3430061230 | 16930 | 16930 | 16930 | 16930 | 14 |
| 410 | 20230904 | 122900 | 3429824210 | 16940 | 16930 | 16940 | 16930 | 152 |
| 411 | 20230904 | 122800 | 3427250650 | 16940 | 16910 | 16940 | 16910 | 1000 |
| 412 | 20230904 | 122700 | 3410318330 | 16880 | 16900 | 16900 | 16880 | 207 |
| 413 | 20230904 | 122600 | 3406824070 | 16880 | 16880 | 16880 | 16880 | 67 |
| 414 | 20230904 | 122500 | 3405693110 | 16880 | 16880 | 16880 | 16880 | 33 |
| 415 | 20230904 | 122400 | 3405136070 | 16870 | 16900 | 16900 | 16870 | 245 |
| 416 | 20230904 | 122300 | 3401002830 | 16910 | 16910 | 16910 | 16910 | 13 |
| 417 | 20230904 | 122200 | 3400783000 | 16940 | 16940 | 16940 | 16940 | 1 |
| 418 | 20230904 | 122100 | 3400766060 | 16940 | 16850 | 16940 | 16850 | 2483 |
| 419 | 20230904 | 122000 | 3358820550 | 16830 | 16870 | 16870 | 16830 | 1136 |
| 420 | 20230904 | 121900 | 3339687840 | 16870 | 16880 | 16880 | 16870 | 208 |
| 421 | 20230904 | 121800 | 3336178440 | 16870 | 16850 | 16870 | 16850 | 288 |
| 422 | 20230904 | 121700 | 3331319900 | 16830 | 16830 | 16870 | 16830 | 514 |
| 423 | 20230904 | 121600 | 3322657280 | 16830 | 16830 | 16830 | 16830 | 50 |
| 424 | 20230904 | 121500 | 3321815780 | 16830 | 16830 | 16830 | 16830 | 100 |
| 425 | 20230904 | 121400 | 3320132780 | 16830 | 16840 | 16880 | 16830 | 400 |
| 426 | 20230904 | 121300 | 3313393770 | 16830 | 16830 | 16830 | 16830 | 45 |
| 427 | 20230904 | 121200 | 3312636420 | 16830 | 16830 | 16830 | 16830 | 1 |
| 428 | 20230904 | 121100 | 3312619590 | 16840 | 16850 | 16850 | 16840 | 496 |
| 429 | 20230904 | 121000 | 3304263910 | 16860 | 16880 | 16880 | 16860 | 494 |
| 430 | 20230904 | 120900 | 3295931120 | 16870 | 16870 | 16870 | 16870 | 20 |
| 431 | 20230904 | 120800 | 3295593720 | 16870 | 16850 | 16880 | 16850 | 563 |
| 432 | 20230904 | 120700 | 3286099920 | 16860 | 16850 | 16860 | 16850 | 456 |
| 433 | 20230904 | 120600 | 3278415320 | 16880 | 16840 | 16880 | 16840 | 538 |
| 434 | 20230904 | 120500 | 3269351380 | 16840 | 16840 | 16840 | 16840 | 5 |
| 435 | 20230904 | 120400 | 3269267180 | 16840 | 16830 | 16840 | 16830 | 2 |
| 436 | 20230904 | 120300 | 3269233510 | 16830 | 16850 | 16850 | 16830 | 6 |
| 437 | 20230904 | 120200 | 3269132430 | 16850 | 16830 | 16850 | 16830 | 68 |
| 438 | 20230904 | 120100 | 3267986990 | 16850 | 16850 | 16850 | 16830 | 61 |
| 439 | 20230904 | 120000 | 3266959260 | 16850 | 16850 | 16900 | 16850 | 23 |
| 440 | 20230904 | 115900 | 3266571660 | 16900 | 16900 | 16900 | 16900 | 96 |
| 441 | 20230904 | 115800 | 3264949260 | 16900 | 16820 | 16900 | 16800 | 215 |
| 442 | 20230904 | 115700 | 3261334660 | 16820 | 16860 | 16860 | 16820 | 123 |
| 443 | 20230904 | 115600 | 3259265170 | 16820 | 16860 | 16870 | 16820 | 428 |
| 444 | 20230904 | 115500 | 3252056860 | 16880 | 16870 | 16880 | 16870 | 642 |
| 445 | 20230904 | 115400 | 3241225320 | 16870 | 16860 | 16870 | 16860 | 21 |
| 446 | 20230904 | 115300 | 3240871250 | 16860 | 16860 | 16870 | 16860 | 221 |
| 447 | 20230904 | 115200 | 3237143430 | 16860 | 16860 | 16860 | 16860 | 130 |
| 448 | 20230904 | 115100 | 3234951630 | 16820 | 16840 | 16880 | 16820 | 21 |
| 449 | 20230904 | 115000 | 3234598150 | 16880 | 16870 | 16900 | 16860 | 239 |
| 450 | 20230904 | 114900 | 3230562330 | 16920 | 16810 | 16920 | 16810 | 110 |
| 451 | 20230904 | 114800 | 3228709690 | 16810 | 16820 | 16820 | 16810 | 42 |
| 452 | 20230904 | 114700 | 3228003380 | 16820 | 16830 | 16840 | 16820 | 196 |
| 453 | 20230904 | 114600 | 3224706340 | 16840 | 16840 | 16840 | 16840 | 42 |
| 454 | 20230904 | 114500 | 3223999060 | 16850 | 16880 | 16890 | 16850 | 93 |
| 455 | 20230904 | 114400 | 3222430930 | 16880 | 16920 | 16920 | 16880 | 137 |
| 456 | 20230904 | 114300 | 3220114960 | 16880 | 16920 | 16920 | 16880 | 18 |
| 457 | 20230904 | 114200 | 3219811080 | 16870 | 16890 | 16890 | 16870 | 56 |
| 458 | 20230904 | 114100 | 3218865900 | 16860 | 16890 | 16890 | 16860 | 157 |
| 459 | 20230904 | 114000 | 3216215620 | 16880 | 16900 | 16900 | 16880 | 594 |
| 460 | 20230904 | 113900 | 3206183880 | 16900 | 16950 | 16950 | 16900 | 202 |
| 461 | 20230904 | 113800 | 3202766210 | 16950 | 16900 | 16960 | 16900 | 2449 |
| 462 | 20230904 | 113700 | 3161297040 | 16920 | 16830 | 16920 | 16830 | 479 |
| 463 | 20230904 | 113600 | 3153205350 | 16810 | 16800 | 16810 | 16800 | 109 |
| 464 | 20230904 | 113500 | 3151373410 | 16800 | 16810 | 16810 | 16800 | 633 |
| 465 | 20230904 | 113400 | 3140738900 | 16820 | 16820 | 16920 | 16820 | 541 |
| 466 | 20230904 | 113300 | 3131638260 | 16830 | 16720 | 16970 | 16720 | 2361 |
| 467 | 20230904 | 113200 | 3091831900 | 16730 | 16730 | 16730 | 16730 | 20 |
| 468 | 20230904 | 113100 | 3091497300 | 16720 | 16720 | 16780 | 16720 | 328 |
| 469 | 20230904 | 113000 | 3086013080 | 16720 | 16720 | 16720 | 16720 | 90 |
| 470 | 20230904 | 112900 | 3084508280 | 16720 | 16720 | 16720 | 16720 | 150 |
| 471 | 20230904 | 112800 | 3082000280 | 16790 | 16800 | 16800 | 16790 | 1190 |
| 472 | 20230904 | 112700 | 3062010180 | 16810 | 16810 | 16810 | 16810 | 0 |
| 473 | 20230904 | 112600 | 3062010180 | 16810 | 16810 | 16820 | 16800 | 1357 |
| 474 | 20230904 | 112500 | 3039189190 | 16830 | 16700 | 16830 | 16700 | 1006 |
| 475 | 20230904 | 112400 | 3022314130 | 16700 | 16680 | 16700 | 16680 | 142 |
| 476 | 20230904 | 112300 | 3019943010 | 16670 | 16660 | 16680 | 16660 | 37 |
| 477 | 20230904 | 112200 | 3019326290 | 16640 | 16650 | 16650 | 16640 | 20 |
| 478 | 20230904 | 112100 | 3018993310 | 16690 | 16660 | 16690 | 16660 | 342 |
| 479 | 20230904 | 112000 | 3013294960 | 16670 | 16680 | 16680 | 16670 | 202 |
| 480 | 20230904 | 111900 | 3009927610 | 16690 | 16690 | 16690 | 16690 | 35 |
| 481 | 20230904 | 111800 | 3009343460 | 16700 | 16720 | 16720 | 16700 | 2 |
| 482 | 20230904 | 111700 | 3009310040 | 16770 | 16790 | 16790 | 16770 | 52 |
| 483 | 20230904 | 111600 | 3008437980 | 16830 | 16590 | 16850 | 16590 | 1463 |
| 484 | 20230904 | 111500 | 2983914290 | 16590 | 16590 | 16590 | 16590 | 62 |
| 485 | 20230904 | 111400 | 2982885710 | 16590 | 16600 | 16600 | 16590 | 183 |
| 486 | 20230904 | 111300 | 2979847920 | 16600 | 16600 | 16600 | 16600 | 139 |
| 487 | 20230904 | 111200 | 2977540520 | 16600 | 16600 | 16620 | 16600 | 190 |
| 488 | 20230904 | 111100 | 2974386500 | 16600 | 16580 | 16600 | 16580 | 163 |
| 489 | 20230904 | 111000 | 2971683760 | 16580 | 16590 | 16590 | 16580 | 211 |
| 490 | 20230904 | 110900 | 2968185330 | 16580 | 16580 | 16600 | 16580 | 496 |
| 491 | 20230904 | 110800 | 2959956510 | 16630 | 16570 | 16630 | 16560 | 51 |
| 492 | 20230904 | 110700 | 2959111160 | 16560 | 16570 | 16570 | 16560 | 154 |
| 493 | 20230904 | 110600 | 2956559840 | 16560 | 16620 | 16620 | 16550 | 1085 |
| 494 | 20230904 | 110500 | 2938566220 | 16620 | 16640 | 16640 | 16600 | 1736 |
| 495 | 20230904 | 110400 | 2909741860 | 16620 | 16630 | 16630 | 16620 | 648 |
| 496 | 20230904 | 110300 | 2898968980 | 16640 | 16670 | 16670 | 16640 | 491 |
| 497 | 20230904 | 110200 | 2890790510 | 16660 | 16700 | 16700 | 16660 | 286 |
| 498 | 20230904 | 110100 | 2886014350 | 16700 | 16710 | 16710 | 16660 | 3937 |
| 499 | 20230904 | 110000 | 2820304100 | 16710 | 16720 | 16720 | 16710 | 3 |
| 500 | 20230904 | 105900 | 2820253950 | 16720 | 16720 | 16720 | 16720 | 321 |
| 501 | 20230904 | 105800 | 2814886830 | 16710 | 16710 | 16720 | 16710 | 409 |
| 502 | 20230904 | 105700 | 2808052330 | 16710 | 16770 | 16780 | 16710 | 342 |
| 503 | 20230904 | 105600 | 2802323950 | 16780 | 16770 | 16780 | 16770 | 81 |
| 504 | 20230904 | 105500 | 2800964960 | 16780 | 16730 | 16780 | 16710 | 461 |
| 505 | 20230904 | 105400 | 2793246250 | 16740 | 16750 | 16750 | 16740 | 2 |
| 506 | 20230904 | 105300 | 2793212760 | 16750 | 16720 | 16750 | 16710 | 90 |
| 507 | 20230904 | 105200 | 2791708000 | 16720 | 16720 | 16730 | 16720 | 286 |
| 508 | 20230904 | 105100 | 2786925970 | 16720 | 16720 | 16720 | 16720 | 1208 |
| 509 | 20230904 | 105000 | 2766728210 | 16720 | 16720 | 16730 | 16720 | 505 |
| 510 | 20230904 | 104900 | 2758282440 | 16730 | 16720 | 16730 | 16720 | 241 |
| 511 | 20230904 | 104800 | 2754252710 | 16730 | 16720 | 16740 | 16720 | 304 |
| 512 | 20230904 | 104700 | 2749169360 | 16720 | 16750 | 16750 | 16710 | 832 |
| 513 | 20230904 | 104600 | 2735247940 | 16750 | 16840 | 16840 | 16750 | 720 |
| 514 | 20230904 | 104500 | 2723181430 | 16850 | 16830 | 16850 | 16770 | 866 |
| 515 | 20230904 | 104400 | 2708601320 | 16840 | 16870 | 16870 | 16750 | 556 |
| 516 | 20230904 | 104300 | 2699257690 | 16880 | 16830 | 16900 | 16800 | 1064 |
| 517 | 20230904 | 104200 | 2681326040 | 16860 | 16870 | 16880 | 16840 | 573 |
| 518 | 20230904 | 104100 | 2671661800 | 16890 | 16720 | 16900 | 16710 | 2115 |
| 519 | 20230904 | 104000 | 2636177610 | 16720 | 16750 | 16750 | 16720 | 90 |
| 520 | 20230904 | 103900 | 2634670410 | 16750 | 16750 | 16750 | 16750 | 141 |
| 521 | 20230904 | 103800 | 2632308660 | 16770 | 16720 | 16770 | 16700 | 1305 |
| 522 | 20230904 | 103700 | 2610507380 | 16700 | 16840 | 16840 | 16700 | 4134 |
| 523 | 20230904 | 103600 | 2541087690 | 16840 | 16840 | 16840 | 16840 | 15 |
| 524 | 20230904 | 103500 | 2540835090 | 16850 | 16850 | 16870 | 16850 | 587 |
| 525 | 20230904 | 103400 | 2530941280 | 16870 | 16900 | 16910 | 16870 | 44 |
| 526 | 20230904 | 103300 | 2530198330 | 16870 | 16860 | 16870 | 16850 | 1066 |
| 527 | 20230904 | 103200 | 2512229520 | 16840 | 16880 | 16880 | 16830 | 1748 |
| 528 | 20230904 | 103100 | 2482786950 | 16880 | 16900 | 16900 | 16880 | 557 |
| 529 | 20230904 | 103000 | 2473374820 | 16900 | 16930 | 16950 | 16900 | 925 |
| 530 | 20230904 | 102900 | 2457719070 | 16950 | 16950 | 16950 | 16920 | 1552 |
| 531 | 20230904 | 102800 | 2431428920 | 16950 | 16990 | 16990 | 16950 | 296 |
| 532 | 20230904 | 102700 | 2426410520 | 17000 | 16990 | 17000 | 16910 | 1068 |
| 533 | 20230904 | 102600 | 2408343970 | 17020 | 16960 | 17020 | 16850 | 1462 |
| 534 | 20230904 | 102500 | 2383625800 | 16950 | 17090 | 17090 | 16950 | 2112 |
| 535 | 20230904 | 102400 | 2347654920 | 17090 | 17010 | 17100 | 17010 | 8617 |
| 536 | 20230904 | 102300 | 2200609400 | 17020 | 16980 | 17020 | 16970 | 4895 |
| 537 | 20230904 | 102200 | 2117454020 | 16980 | 16970 | 17000 | 16900 | 2150 |
| 538 | 20230904 | 102100 | 2080985670 | 16970 | 16970 | 16970 | 16960 | 1255 |
| 539 | 20230904 | 102000 | 2059693180 | 16970 | 16950 | 16970 | 16930 | 1267 |
| 540 | 20230904 | 101900 | 2038208620 | 16930 | 16850 | 16960 | 16800 | 2424 |
| 541 | 20230904 | 101800 | 1997254530 | 16850 | 16950 | 16960 | 16850 | 2937 |
| 542 | 20230904 | 101700 | 1947542550 | 16940 | 16930 | 16960 | 16930 | 466 |
| 543 | 20230904 | 101600 | 1939649980 | 16930 | 17040 | 17050 | 16930 | 1545 |
| 544 | 20230904 | 101500 | 1913389530 | 17050 | 17030 | 17050 | 17020 | 5042 |
| 545 | 20230904 | 101400 | 1827446250 | 17040 | 16950 | 17040 | 16950 | 7417 |
| 546 | 20230904 | 101300 | 1701466640 | 16960 | 16910 | 16980 | 16910 | 1436 |
| 547 | 20230904 | 101200 | 1677158310 | 16920 | 16820 | 16980 | 16820 | 3691 |
| 548 | 20230904 | 101100 | 1614736710 | 16870 | 16860 | 16870 | 16820 | 1299 |
| 549 | 20230904 | 101000 | 1592848160 | 16860 | 16820 | 16870 | 16820 | 1396 |
| 550 | 20230904 | 100900 | 1569327330 | 16820 | 16810 | 16840 | 16790 | 2908 |
| 551 | 20230904 | 100800 | 1520421350 | 16790 | 16740 | 16800 | 16740 | 2678 |
| 552 | 20230904 | 100700 | 1475486680 | 16740 | 16720 | 16740 | 16720 | 885 |
| 553 | 20230904 | 100600 | 1460675620 | 16720 | 16660 | 16720 | 16660 | 709 |
| 554 | 20230904 | 100500 | 1448845060 | 16650 | 16650 | 16650 | 16650 | 552 |
| 555 | 20230904 | 100400 | 1439654260 | 16630 | 16640 | 16650 | 16610 | 1460 |
| 556 | 20230904 | 100300 | 1415381620 | 16630 | 16620 | 16630 | 16610 | 815 |
| 557 | 20230904 | 100200 | 1401833460 | 16620 | 16620 | 16630 | 16620 | 578 |
| 558 | 20230904 | 100100 | 1392225260 | 16620 | 16630 | 16630 | 16620 | 80 |
| 559 | 20230904 | 100000 | 1390895060 | 16630 | 16630 | 16650 | 16630 | 533 |
| 560 | 20230904 | 095900 | 1382028300 | 16630 | 16650 | 16650 | 16630 | 658 |
| 561 | 20230904 | 095800 | 1371085530 | 16650 | 16660 | 16670 | 16640 | 628 |
| 562 | 20230904 | 095700 | 1360625750 | 16670 | 16680 | 16680 | 16670 | 155 |
| 563 | 20230904 | 095600 | 1358041340 | 16680 | 16700 | 16700 | 16680 | 126 |
| 564 | 20230904 | 095500 | 1355937590 | 16700 | 16700 | 16700 | 16700 | 36 |
| 565 | 20230904 | 095400 | 1355336390 | 16700 | 16720 | 16720 | 16690 | 2269 |
| 566 | 20230904 | 095300 | 1317435860 | 16720 | 16720 | 16740 | 16720 | 589 |
| 567 | 20230904 | 095200 | 1307585800 | 16720 | 16720 | 16720 | 16700 | 660 |
| 568 | 20230904 | 095100 | 1296557540 | 16710 | 16700 | 16720 | 16700 | 1168 |
| 569 | 20230904 | 095000 | 1277039740 | 16700 | 16670 | 16700 | 16670 | 367 |
| 570 | 20230904 | 094900 | 1270913420 | 16670 | 16670 | 16670 | 16670 | 116 |
| 571 | 20230904 | 094800 | 1268979700 | 16660 | 16680 | 16680 | 16660 | 176 |
| 572 | 20230904 | 094700 | 1266045500 | 16680 | 16680 | 16680 | 16680 | 165 |
| 573 | 20230904 | 094600 | 1263293300 | 16680 | 16670 | 16680 | 16670 | 152 |
| 574 | 20230904 | 094500 | 1260758120 | 16660 | 16680 | 16680 | 16660 | 777 |
| 575 | 20230904 | 094400 | 1247806570 | 16680 | 16700 | 16710 | 16680 | 257 |
| 576 | 20230904 | 094300 | 1243517490 | 16700 | 16690 | 16730 | 16660 | 451 |
| 577 | 20230904 | 094200 | 1235986350 | 16700 | 16790 | 16790 | 16700 | 3094 |
| 578 | 20230904 | 094100 | 1184101330 | 16790 | 16700 | 16790 | 16680 | 4920 |
| 579 | 20230904 | 094000 | 1101747220 | 16680 | 16700 | 16700 | 16660 | 222 |
| 580 | 20230904 | 093900 | 1098044060 | 16700 | 16600 | 16700 | 16600 | 1343 |
| 581 | 20230904 | 093800 | 1075708440 | 16610 | 16610 | 16610 | 16560 | 90 |
| 582 | 20230904 | 093700 | 1074213590 | 16610 | 16620 | 16620 | 16540 | 190 |
| 583 | 20230904 | 093600 | 1071065320 | 16620 | 16630 | 16630 | 16540 | 123 |
| 584 | 20230904 | 093500 | 1069027230 | 16640 | 16650 | 16650 | 16640 | 258 |
| 585 | 20230904 | 093400 | 1064732080 | 16650 | 16710 | 16710 | 16650 | 275 |
| 586 | 20230904 | 093300 | 1060150690 | 16700 | 16640 | 16720 | 16640 | 3852 |
| 587 | 20230904 | 093200 | 995912310 | 16640 | 16650 | 16660 | 16490 | 3174 |
| 588 | 20230904 | 093100 | 943322900 | 16620 | 16600 | 16620 | 16600 | 47 |
| 589 | 20230904 | 093000 | 942542260 | 16600 | 16590 | 16600 | 16590 | 1171 |
| 590 | 20230904 | 092900 | 923103870 | 16600 | 16600 | 16600 | 16590 | 814 |
| 591 | 20230904 | 092800 | 909591480 | 16600 | 16550 | 16600 | 16510 | 1148 |
| 592 | 20230904 | 092700 | 890589110 | 16500 | 16540 | 16540 | 16480 | 570 |
| 593 | 20230904 | 092600 | 881184910 | 16510 | 16500 | 16510 | 16460 | 130 |
| 594 | 20230904 | 092500 | 879041290 | 16460 | 16470 | 16470 | 16460 | 100 |
| 595 | 20230904 | 092400 | 877394410 | 16460 | 16470 | 16550 | 16460 | 3199 |
| 596 | 20230904 | 092300 | 824608620 | 16480 | 16480 | 16500 | 16390 | 3165 |
| 597 | 20230904 | 092200 | 772429790 | 16480 | 16380 | 16480 | 16380 | 1611 |
| 598 | 20230904 | 092100 | 746034420 | 16380 | 16460 | 16460 | 16380 | 969 |
| 599 | 20230904 | 092000 | 730132870 | 16460 | 16540 | 16540 | 16460 | 2289 |
| 600 | 20230904 | 091900 | 692345650 | 16550 | 16570 | 16570 | 16550 | 902 |
| 601 | 20230904 | 091800 | 677415620 | 16600 | 16590 | 16620 | 16590 | 494 |
| 602 | 20230904 | 091700 | 669216410 | 16590 | 16640 | 16700 | 16590 | 1679 |
| 603 | 20230904 | 091600 | 641326660 | 16650 | 16680 | 16700 | 16650 | 1904 |
| 604 | 20230904 | 091500 | 609581480 | 16680 | 16700 | 16710 | 16660 | 526 |
| 605 | 20230904 | 091400 | 600813120 | 16700 | 16650 | 16700 | 16640 | 1535 |
| 606 | 20230904 | 091300 | 575225500 | 16650 | 16680 | 16680 | 16650 | 2638 |
| 607 | 20230904 | 091200 | 531285780 | 16680 | 16620 | 16680 | 16600 | 1944 |
| 608 | 20230904 | 091100 | 498934080 | 16620 | 16600 | 16650 | 16600 | 1235 |
| 609 | 20230904 | 091000 | 478407450 | 16600 | 16620 | 16640 | 16600 | 340 |
| 610 | 20230904 | 090900 | 472754550 | 16620 | 16550 | 16620 | 16530 | 3316 |
| 611 | 20230904 | 090800 | 417936370 | 16530 | 16530 | 16530 | 16520 | 960 |
| 612 | 20230904 | 090700 | 402068450 | 16520 | 16590 | 16590 | 16520 | 934 |
| 613 | 20230904 | 090600 | 386608590 | 16610 | 16620 | 16650 | 16610 | 894 |
| 614 | 20230904 | 090500 | 371745880 | 16610 | 16550 | 16630 | 16530 | 1330 |
| 615 | 20230904 | 090400 | 349699050 | 16540 | 16630 | 16650 | 16540 | 1191 |
| 616 | 20230904 | 090300 | 329983020 | 16630 | 16430 | 16690 | 16400 | 2954 |
| 617 | 20230904 | 090200 | 281350720 | 16400 | 16400 | 16410 | 16350 | 3100 |
| 618 | 20230904 | 090100 | 230517870 | 16400 | 16300 | 16400 | 16260 | 2110 |
| 619 | 20230904 | 090000 | 196095230 | 16300 | 16390 | 16430 | 16250 | 10771 |