31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 184700 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 3039 |
| 3 | 20230907 | 184600 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 4 | 20230907 | 184500 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 5 | 20230907 | 184400 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 6 | 20230907 | 184300 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 7 | 20230907 | 184200 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 8 | 20230907 | 184100 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 9 | 20230907 | 184000 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 10 | 20230907 | 183900 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 11 | 20230907 | 183800 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 12 | 20230907 | 183700 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 13 | 20230907 | 183600 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 14 | 20230907 | 183500 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 15 | 20230907 | 183400 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 16 | 20230907 | 183300 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 17 | 20230907 | 183200 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 18 | 20230907 | 183100 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 19 | 20230907 | 183000 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 20 | 20230907 | 182900 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 21 | 20230907 | 182800 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 22 | 20230907 | 182700 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 23 | 20230907 | 182600 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 24 | 20230907 | 182500 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 25 | 20230907 | 182400 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 26 | 20230907 | 182300 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 27 | 20230907 | 182200 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 28 | 20230907 | 182100 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 29 | 20230907 | 182000 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 30 | 20230907 | 181900 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 31 | 20230907 | 181800 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 32 | 20230907 | 181700 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 3039 |
| 33 | 20230907 | 181600 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 34 | 20230907 | 181500 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 35 | 20230907 | 181400 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 36 | 20230907 | 181300 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 37 | 20230907 | 181200 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 38 | 20230907 | 181100 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 39 | 20230907 | 181000 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 40 | 20230907 | 180900 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 41 | 20230907 | 180800 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 42 | 20230907 | 180700 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 43 | 20230907 | 180600 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 44 | 20230907 | 180500 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 45 | 20230907 | 180400 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 46 | 20230907 | 180300 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 47 | 20230907 | 180200 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 48 | 20230907 | 180100 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 49 | 20230907 | 180000 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 50 | 20230907 | 175900 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 51 | 20230907 | 175800 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 52 | 20230907 | 175700 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 53 | 20230907 | 175600 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 54 | 20230907 | 175500 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 55 | 20230907 | 175400 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 56 | 20230907 | 175300 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 57 | 20230907 | 175200 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 58 | 20230907 | 175100 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 59 | 20230907 | 175000 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 60 | 20230907 | 174900 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 61 | 20230907 | 174800 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 62 | 20230907 | 174700 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 3039 |
| 63 | 20230907 | 174600 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 64 | 20230907 | 174500 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 65 | 20230907 | 174400 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 66 | 20230907 | 174300 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 67 | 20230907 | 174200 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 68 | 20230907 | 174100 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 69 | 20230907 | 174000 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 70 | 20230907 | 173900 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 71 | 20230907 | 173800 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 72 | 20230907 | 173700 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 73 | 20230907 | 173600 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 74 | 20230907 | 173500 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 75 | 20230907 | 173400 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 76 | 20230907 | 173300 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 77 | 20230907 | 173200 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 78 | 20230907 | 173100 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 79 | 20230907 | 173000 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 80 | 20230907 | 172900 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 81 | 20230907 | 172800 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 82 | 20230907 | 172700 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 83 | 20230907 | 172600 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 84 | 20230907 | 172500 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 85 | 20230907 | 172400 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 86 | 20230907 | 172300 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 87 | 20230907 | 172200 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 88 | 20230907 | 172100 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 89 | 20230907 | 172000 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 90 | 20230907 | 171900 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 91 | 20230907 | 171800 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 92 | 20230907 | 171700 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 3039 |
| 93 | 20230907 | 171600 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 94 | 20230907 | 171500 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 95 | 20230907 | 171400 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 96 | 20230907 | 171300 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 97 | 20230907 | 171200 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 98 | 20230907 | 171100 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 99 | 20230907 | 171000 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 100 | 20230907 | 170900 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 101 | 20230907 | 170800 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 102 | 20230907 | 170700 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 103 | 20230907 | 170600 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 104 | 20230907 | 170500 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 105 | 20230907 | 170400 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 106 | 20230907 | 170300 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 107 | 20230907 | 170200 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 108 | 20230907 | 170100 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 109 | 20230907 | 170000 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 110 | 20230907 | 165900 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 111 | 20230907 | 165800 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 112 | 20230907 | 165700 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 113 | 20230907 | 165600 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 114 | 20230907 | 165500 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 115 | 20230907 | 165400 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 116 | 20230907 | 165300 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 117 | 20230907 | 165200 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 118 | 20230907 | 165100 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 119 | 20230907 | 165000 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 120 | 20230907 | 164900 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 121 | 20230907 | 164800 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 122 | 20230907 | 164700 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 3039 |
| 123 | 20230907 | 164600 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 124 | 20230907 | 164500 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 125 | 20230907 | 164400 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 126 | 20230907 | 164300 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 127 | 20230907 | 164200 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 128 | 20230907 | 164100 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 129 | 20230907 | 164000 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 130 | 20230907 | 163900 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 131 | 20230907 | 163800 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 132 | 20230907 | 163700 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 133 | 20230907 | 163600 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 134 | 20230907 | 163500 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 135 | 20230907 | 163400 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 136 | 20230907 | 163300 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 137 | 20230907 | 163200 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 138 | 20230907 | 163100 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 139 | 20230907 | 163000 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 140 | 20230907 | 162900 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 141 | 20230907 | 162800 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 142 | 20230907 | 162700 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 143 | 20230907 | 162600 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 144 | 20230907 | 162500 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 145 | 20230907 | 162400 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 146 | 20230907 | 162300 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 147 | 20230907 | 162200 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 148 | 20230907 | 162100 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 149 | 20230907 | 162000 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 150 | 20230907 | 161900 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 151 | 20230907 | 161800 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 152 | 20230907 | 161700 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 3039 |
| 153 | 20230907 | 161600 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 154 | 20230907 | 161500 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 155 | 20230907 | 161400 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 156 | 20230907 | 161300 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 157 | 20230907 | 161200 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 158 | 20230907 | 161100 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 159 | 20230907 | 161000 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 160 | 20230907 | 160900 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 161 | 20230907 | 160800 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 162 | 20230907 | 160700 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 163 | 20230907 | 160600 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 164 | 20230907 | 160500 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 165 | 20230907 | 160400 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 166 | 20230907 | 160300 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 167 | 20230907 | 160200 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 168 | 20230907 | 160100 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 169 | 20230907 | 160000 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 170 | 20230907 | 155900 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 171 | 20230907 | 155800 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 172 | 20230907 | 155700 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 173 | 20230907 | 155600 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 174 | 20230907 | 155500 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 175 | 20230907 | 155400 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 176 | 20230907 | 155300 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 177 | 20230907 | 155200 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 178 | 20230907 | 155100 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 179 | 20230907 | 155000 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 180 | 20230907 | 154900 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 181 | 20230907 | 154800 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 182 | 20230907 | 154700 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 3039 |
| 183 | 20230907 | 154600 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 184 | 20230907 | 154500 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 185 | 20230907 | 154400 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 186 | 20230907 | 154300 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 187 | 20230907 | 154200 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 188 | 20230907 | 154100 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 189 | 20230907 | 154000 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 190 | 20230907 | 153900 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 191 | 20230907 | 153800 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 192 | 20230907 | 153700 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 193 | 20230907 | 153600 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 194 | 20230907 | 153500 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 195 | 20230907 | 153400 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 196 | 20230907 | 153300 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 197 | 20230907 | 153200 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 198 | 20230907 | 153100 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 0 |
| 199 | 20230907 | 153000 | 1882029260 | 16370 | 16370 | 16370 | 16370 | 3039 |
| 200 | 20230907 | 152900 | 1832280830 | 16350 | 16350 | 16350 | 16350 | 0 |
| 201 | 20230907 | 152800 | 1832280830 | 16350 | 16350 | 16350 | 16350 | 0 |
| 202 | 20230907 | 152700 | 1832280830 | 16350 | 16350 | 16350 | 16350 | 0 |
| 203 | 20230907 | 152600 | 1832280830 | 16350 | 16350 | 16350 | 16350 | 0 |
| 204 | 20230907 | 152500 | 1832280830 | 16350 | 16350 | 16350 | 16350 | 0 |
| 205 | 20230907 | 152400 | 1832280830 | 16350 | 16350 | 16350 | 16350 | 0 |
| 206 | 20230907 | 152300 | 1832280830 | 16350 | 16350 | 16350 | 16350 | 0 |
| 207 | 20230907 | 152200 | 1832280830 | 16350 | 16350 | 16350 | 16350 | 0 |
| 208 | 20230907 | 152100 | 1832280830 | 16350 | 16350 | 16350 | 16350 | 0 |
| 209 | 20230907 | 152000 | 1832280830 | 16350 | 16350 | 16350 | 16350 | 0 |
| 210 | 20230907 | 151900 | 1832280830 | 16350 | 16350 | 16350 | 16350 | 245 |
| 211 | 20230907 | 151800 | 1828275080 | 16350 | 16350 | 16350 | 16350 | 41 |
| 212 | 20230907 | 151700 | 1827604730 | 16350 | 16350 | 16350 | 16350 | 109 |
| 213 | 20230907 | 151600 | 1825822580 | 16350 | 16350 | 16350 | 16350 | 80 |
| 214 | 20230907 | 151500 | 1824514580 | 16350 | 16340 | 16350 | 16340 | 21 |
| 215 | 20230907 | 151400 | 1824171370 | 16350 | 16340 | 16350 | 16340 | 258 |
| 216 | 20230907 | 151300 | 1819953090 | 16350 | 16360 | 16360 | 16350 | 323 |
| 217 | 20230907 | 151200 | 1814671010 | 16380 | 16380 | 16380 | 16380 | 204 |
| 218 | 20230907 | 151100 | 1811329490 | 16380 | 16350 | 16380 | 16350 | 404 |
| 219 | 20230907 | 151000 | 1804715590 | 16370 | 16350 | 16370 | 16350 | 188 |
| 220 | 20230907 | 150900 | 1801638160 | 16350 | 16350 | 16350 | 16350 | 7 |
| 221 | 20230907 | 150800 | 1801523710 | 16350 | 16350 | 16360 | 16350 | 375 |
| 222 | 20230907 | 150700 | 1795390810 | 16360 | 16360 | 16360 | 16360 | 115 |
| 223 | 20230907 | 150600 | 1793509410 | 16360 | 16360 | 16370 | 16360 | 63 |
| 224 | 20230907 | 150500 | 1792478710 | 16360 | 16360 | 16360 | 16360 | 2 |
| 225 | 20230907 | 150400 | 1792445990 | 16360 | 16360 | 16360 | 16360 | 62 |
| 226 | 20230907 | 150300 | 1791431670 | 16370 | 16350 | 16370 | 16350 | 73 |
| 227 | 20230907 | 150200 | 1790237940 | 16350 | 16350 | 16350 | 16350 | 2 |
| 228 | 20230907 | 150100 | 1790205240 | 16350 | 16350 | 16350 | 16340 | 7 |
| 229 | 20230907 | 150000 | 1790090800 | 16340 | 16340 | 16340 | 16340 | 21 |
| 230 | 20230907 | 145900 | 1789747660 | 16340 | 16330 | 16340 | 16330 | 276 |
| 231 | 20230907 | 145800 | 1785238010 | 16340 | 16340 | 16340 | 16330 | 70 |
| 232 | 20230907 | 145700 | 1784094790 | 16340 | 16340 | 16340 | 16340 | 758 |
| 233 | 20230907 | 145600 | 1771709070 | 16350 | 16350 | 16350 | 16350 | 59 |
| 234 | 20230907 | 145500 | 1770744420 | 16350 | 16350 | 16350 | 16350 | 0 |
| 235 | 20230907 | 145400 | 1770744420 | 16350 | 16350 | 16350 | 16350 | 700 |
| 236 | 20230907 | 145300 | 1759299420 | 16350 | 16350 | 16350 | 16350 | 1 |
| 237 | 20230907 | 145200 | 1759283070 | 16350 | 16350 | 16350 | 16350 | 525 |
| 238 | 20230907 | 145100 | 1750699320 | 16350 | 16350 | 16350 | 16350 | 25 |
| 239 | 20230907 | 145000 | 1750290570 | 16350 | 16350 | 16350 | 16350 | 301 |
| 240 | 20230907 | 144900 | 1745369220 | 16350 | 16350 | 16360 | 16350 | 278 |
| 241 | 20230907 | 144800 | 1740823420 | 16350 | 16360 | 16360 | 16350 | 15 |
| 242 | 20230907 | 144700 | 1740578130 | 16370 | 16350 | 16370 | 16350 | 185 |
| 243 | 20230907 | 144600 | 1737552380 | 16350 | 16350 | 16350 | 16350 | 17 |
| 244 | 20230907 | 144500 | 1737274430 | 16350 | 16370 | 16370 | 16350 | 199 |
| 245 | 20230907 | 144400 | 1734018880 | 16370 | 16370 | 16370 | 16370 | 57 |
| 246 | 20230907 | 144300 | 1733085790 | 16350 | 16350 | 16350 | 16350 | 0 |
| 247 | 20230907 | 144200 | 1733085790 | 16350 | 16380 | 16380 | 16350 | 40 |
| 248 | 20230907 | 144100 | 1732431430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 249 | 20230907 | 144000 | 1732431430 | 16350 | 16340 | 16350 | 16340 | 624 |
| 250 | 20230907 | 143900 | 1722233030 | 16340 | 16340 | 16340 | 16340 | 1 |
| 251 | 20230907 | 143800 | 1722216690 | 16330 | 16330 | 16330 | 16330 | 0 |
| 252 | 20230907 | 143700 | 1722216690 | 16330 | 16340 | 16350 | 16330 | 178 |
| 253 | 20230907 | 143600 | 1719308430 | 16350 | 16350 | 16350 | 16350 | 288 |
| 254 | 20230907 | 143500 | 1714599630 | 16350 | 16350 | 16350 | 16350 | 1432 |
| 255 | 20230907 | 143400 | 1691186430 | 16360 | 16360 | 16360 | 16360 | 0 |
| 256 | 20230907 | 143300 | 1691186430 | 16360 | 16360 | 16360 | 16360 | 215 |
| 257 | 20230907 | 143200 | 1687669030 | 16360 | 16360 | 16360 | 16360 | 86 |
| 258 | 20230907 | 143100 | 1686262070 | 16360 | 16360 | 16360 | 16360 | 0 |
| 259 | 20230907 | 143000 | 1686262070 | 16360 | 16360 | 16360 | 16360 | 108 |
| 260 | 20230907 | 142900 | 1684495190 | 16360 | 16360 | 16360 | 16360 | 30 |
| 261 | 20230907 | 142800 | 1684004390 | 16370 | 16370 | 16370 | 16370 | 5 |
| 262 | 20230907 | 142700 | 1683922540 | 16370 | 16360 | 16370 | 16360 | 11 |
| 263 | 20230907 | 142600 | 1683742480 | 16360 | 16360 | 16360 | 16360 | 94 |
| 264 | 20230907 | 142500 | 1682204640 | 16370 | 16370 | 16370 | 16370 | 192 |
| 265 | 20230907 | 142400 | 1679061600 | 16380 | 16380 | 16380 | 16380 | 29 |
| 266 | 20230907 | 142300 | 1678586580 | 16380 | 16380 | 16380 | 16380 | 2 |
| 267 | 20230907 | 142200 | 1678553820 | 16380 | 16370 | 16380 | 16370 | 11 |
| 268 | 20230907 | 142100 | 1678373650 | 16370 | 16370 | 16370 | 16370 | 50 |
| 269 | 20230907 | 142000 | 1677555150 | 16380 | 16380 | 16380 | 16380 | 69 |
| 270 | 20230907 | 141900 | 1676424930 | 16380 | 16380 | 16400 | 16380 | 251 |
| 271 | 20230907 | 141800 | 1672313530 | 16380 | 16380 | 16380 | 16380 | 0 |
| 272 | 20230907 | 141700 | 1672313530 | 16380 | 16380 | 16380 | 16370 | 148 |
| 273 | 20230907 | 141600 | 1669890690 | 16370 | 16370 | 16370 | 16370 | 5 |
| 274 | 20230907 | 141500 | 1669808840 | 16350 | 16350 | 16350 | 16350 | 0 |
| 275 | 20230907 | 141400 | 1669808840 | 16350 | 16380 | 16380 | 16350 | 465 |
| 276 | 20230907 | 141300 | 1662203650 | 16380 | 16380 | 16380 | 16380 | 1 |
| 277 | 20230907 | 141200 | 1662187270 | 16400 | 16400 | 16400 | 16400 | 0 |
| 278 | 20230907 | 141100 | 1662187270 | 16400 | 16390 | 16400 | 16380 | 4 |
| 279 | 20230907 | 141000 | 1662121710 | 16390 | 16350 | 16390 | 16350 | 116 |
| 280 | 20230907 | 140900 | 1660222870 | 16350 | 16350 | 16350 | 16350 | 200 |
| 281 | 20230907 | 140800 | 1656952870 | 16390 | 16390 | 16390 | 16390 | 0 |
| 282 | 20230907 | 140700 | 1656952870 | 16390 | 16390 | 16390 | 16390 | 2 |
| 283 | 20230907 | 140600 | 1656920090 | 16390 | 16330 | 16390 | 16260 | 874 |
| 284 | 20230907 | 140500 | 1642671960 | 16320 | 16330 | 16330 | 16320 | 201 |
| 285 | 20230907 | 140400 | 1639390620 | 16400 | 16400 | 16400 | 16400 | 4 |
| 286 | 20230907 | 140300 | 1639325020 | 16400 | 16400 | 16400 | 16400 | 1 |
| 287 | 20230907 | 140200 | 1639308620 | 16320 | 16390 | 16390 | 16320 | 3135 |
| 288 | 20230907 | 140100 | 1588018710 | 16400 | 16400 | 16400 | 16400 | 140 |
| 289 | 20230907 | 140000 | 1585722710 | 16410 | 16410 | 16410 | 16410 | 46 |
| 290 | 20230907 | 135900 | 1584967850 | 16410 | 16410 | 16410 | 16410 | 10 |
| 291 | 20230907 | 135800 | 1584803750 | 16410 | 16410 | 16410 | 16410 | 0 |
| 292 | 20230907 | 135700 | 1584803750 | 16410 | 16410 | 16410 | 16410 | 0 |
| 293 | 20230907 | 135600 | 1584803750 | 16410 | 16410 | 16410 | 16410 | 5 |
| 294 | 20230907 | 135500 | 1584721700 | 16440 | 16380 | 16440 | 16380 | 59 |
| 295 | 20230907 | 135400 | 1583754400 | 16380 | 16390 | 16390 | 16380 | 86 |
| 296 | 20230907 | 135300 | 1582345100 | 16400 | 16400 | 16400 | 16400 | 161 |
| 297 | 20230907 | 135200 | 1579704700 | 16400 | 16420 | 16420 | 16400 | 207 |
| 298 | 20230907 | 135100 | 1576309760 | 16400 | 16400 | 16400 | 16400 | 8 |
| 299 | 20230907 | 135000 | 1576178560 | 16400 | 16420 | 16420 | 16400 | 195 |
| 300 | 20230907 | 134900 | 1572977960 | 16420 | 16440 | 16440 | 16420 | 19 |
| 301 | 20230907 | 134800 | 1572665880 | 16420 | 16420 | 16420 | 16420 | 112 |
| 302 | 20230907 | 134700 | 1570826840 | 16420 | 16440 | 16440 | 16420 | 267 |
| 303 | 20230907 | 134600 | 1566438700 | 16440 | 16450 | 16450 | 16440 | 64 |
| 304 | 20230907 | 134500 | 1565386530 | 16500 | 16440 | 16500 | 16440 | 51 |
| 305 | 20230907 | 134400 | 1564545450 | 16440 | 16430 | 16440 | 16430 | 52 |
| 306 | 20230907 | 134300 | 1563690580 | 16430 | 16430 | 16430 | 16430 | 51 |
| 307 | 20230907 | 134200 | 1562852650 | 16500 | 16530 | 16530 | 16500 | 6 |
| 308 | 20230907 | 134100 | 1562753620 | 16540 | 16490 | 16540 | 16490 | 1001 |
| 309 | 20230907 | 134000 | 1546215240 | 16430 | 16430 | 16430 | 16430 | 10 |
| 310 | 20230907 | 133900 | 1546050940 | 16430 | 16430 | 16430 | 16430 | 123 |
| 311 | 20230907 | 133800 | 1544030050 | 16500 | 16440 | 16500 | 16430 | 203 |
| 312 | 20230907 | 133700 | 1540694240 | 16420 | 16480 | 16480 | 16420 | 454 |
| 313 | 20230907 | 133600 | 1533236540 | 16480 | 16500 | 16500 | 16480 | 359 |
| 314 | 20230907 | 133500 | 1527313190 | 16500 | 16500 | 16500 | 16500 | 418 |
| 315 | 20230907 | 133400 | 1520416190 | 16500 | 16500 | 16500 | 16500 | 22 |
| 316 | 20230907 | 133300 | 1520053190 | 16500 | 16510 | 16510 | 16500 | 68 |
| 317 | 20230907 | 133200 | 1518930530 | 16510 | 16510 | 16510 | 16510 | 5 |
| 318 | 20230907 | 133100 | 1518847980 | 16510 | 16530 | 16530 | 16510 | 266 |
| 319 | 20230907 | 133000 | 1514456020 | 16530 | 16530 | 16530 | 16530 | 30 |
| 320 | 20230907 | 132900 | 1513960120 | 16530 | 16530 | 16530 | 16530 | 30 |
| 321 | 20230907 | 132800 | 1513464220 | 16510 | 16510 | 16510 | 16510 | 20 |
| 322 | 20230907 | 132700 | 1513134020 | 16530 | 16510 | 16530 | 16510 | 87 |
| 323 | 20230907 | 132600 | 1511697230 | 16500 | 16510 | 16510 | 16500 | 40 |
| 324 | 20230907 | 132500 | 1511037180 | 16510 | 16510 | 16520 | 16510 | 204 |
| 325 | 20230907 | 132400 | 1507669070 | 16510 | 16520 | 16520 | 16510 | 581 |
| 326 | 20230907 | 132300 | 1498071050 | 16520 | 16520 | 16520 | 16520 | 368 |
| 327 | 20230907 | 132200 | 1491991690 | 16530 | 16540 | 16540 | 16530 | 363 |
| 328 | 20230907 | 132100 | 1485990660 | 16540 | 16540 | 16540 | 16540 | 60 |
| 329 | 20230907 | 132000 | 1484998260 | 16540 | 16540 | 16540 | 16540 | 138 |
| 330 | 20230907 | 131900 | 1482715740 | 16540 | 16540 | 16540 | 16540 | 0 |
| 331 | 20230907 | 131800 | 1482715740 | 16540 | 16530 | 16540 | 16530 | 4 |
| 332 | 20230907 | 131700 | 1482649590 | 16530 | 16530 | 16530 | 16530 | 1 |
| 333 | 20230907 | 131600 | 1482633060 | 16530 | 16530 | 16530 | 16530 | 1 |
| 334 | 20230907 | 131500 | 1482616530 | 16530 | 16530 | 16530 | 16530 | 391 |
| 335 | 20230907 | 131400 | 1476153300 | 16540 | 16540 | 16540 | 16540 | 324 |
| 336 | 20230907 | 131300 | 1470794340 | 16540 | 16540 | 16540 | 16540 | 52 |
| 337 | 20230907 | 131200 | 1469934260 | 16550 | 16540 | 16550 | 16540 | 53 |
| 338 | 20230907 | 131100 | 1469057610 | 16550 | 16550 | 16550 | 16550 | 79 |
| 339 | 20230907 | 131000 | 1467750160 | 16560 | 16560 | 16560 | 16560 | 1 |
| 340 | 20230907 | 130900 | 1467733600 | 16540 | 16540 | 16540 | 16540 | 0 |
| 341 | 20230907 | 130800 | 1467733600 | 16540 | 16540 | 16540 | 16540 | 59 |
| 342 | 20230907 | 130700 | 1466757740 | 16550 | 16540 | 16550 | 16540 | 31 |
| 343 | 20230907 | 130600 | 1466244990 | 16540 | 16550 | 16550 | 16540 | 1465 |
| 344 | 20230907 | 130500 | 1441999940 | 16550 | 16580 | 16580 | 16550 | 777 |
| 345 | 20230907 | 130400 | 1429128240 | 16560 | 16570 | 16580 | 16560 | 58 |
| 346 | 20230907 | 130300 | 1428167220 | 16570 | 16570 | 16570 | 16570 | 285 |
| 347 | 20230907 | 130200 | 1423444770 | 16570 | 16570 | 16570 | 16560 | 101 |
| 348 | 20230907 | 130100 | 1421771800 | 16570 | 16570 | 16570 | 16560 | 620 |
| 349 | 20230907 | 130000 | 1411499760 | 16570 | 16560 | 16570 | 16560 | 32 |
| 350 | 20230907 | 125900 | 1410969810 | 16560 | 16580 | 16580 | 16560 | 521 |
| 351 | 20230907 | 125800 | 1402338540 | 16580 | 16560 | 16580 | 16560 | 268 |
| 352 | 20230907 | 125700 | 1397897780 | 16560 | 16570 | 16570 | 16560 | 31 |
| 353 | 20230907 | 125600 | 1397384310 | 16560 | 16560 | 16570 | 16560 | 895 |
| 354 | 20230907 | 125500 | 1382561480 | 16540 | 16540 | 16560 | 16540 | 443 |
| 355 | 20230907 | 125400 | 1375231640 | 16540 | 16540 | 16540 | 16540 | 1 |
| 356 | 20230907 | 125300 | 1375215100 | 16540 | 16540 | 16540 | 16540 | 0 |
| 357 | 20230907 | 125200 | 1375215100 | 16540 | 16530 | 16540 | 16520 | 319 |
| 358 | 20230907 | 125100 | 1369942110 | 16530 | 16530 | 16530 | 16530 | 314 |
| 359 | 20230907 | 125000 | 1364751690 | 16520 | 16530 | 16530 | 16520 | 18 |
| 360 | 20230907 | 124900 | 1364454160 | 16530 | 16530 | 16530 | 16530 | 100 |
| 361 | 20230907 | 124800 | 1362801160 | 16530 | 16520 | 16530 | 16520 | 112 |
| 362 | 20230907 | 124700 | 1360950020 | 16520 | 16520 | 16520 | 16520 | 30 |
| 363 | 20230907 | 124600 | 1360454420 | 16520 | 16520 | 16520 | 16520 | 128 |
| 364 | 20230907 | 124500 | 1358339860 | 16520 | 16520 | 16520 | 16520 | 125 |
| 365 | 20230907 | 124400 | 1356274860 | 16540 | 16530 | 16540 | 16510 | 421 |
| 366 | 20230907 | 124300 | 1349320880 | 16530 | 16510 | 16530 | 16510 | 196 |
| 367 | 20230907 | 124200 | 1346082990 | 16510 | 16520 | 16520 | 16510 | 147 |
| 368 | 20230907 | 124100 | 1343654670 | 16520 | 16520 | 16540 | 16520 | 53 |
| 369 | 20230907 | 124000 | 1342778780 | 16510 | 16480 | 16510 | 16470 | 1747 |
| 370 | 20230907 | 123900 | 1313962720 | 16470 | 16460 | 16470 | 16450 | 483 |
| 371 | 20230907 | 123800 | 1306010290 | 16460 | 16460 | 16460 | 16460 | 112 |
| 372 | 20230907 | 123700 | 1304166770 | 16460 | 16450 | 16460 | 16430 | 151 |
| 373 | 20230907 | 123600 | 1301684790 | 16460 | 16450 | 16460 | 16450 | 536 |
| 374 | 20230907 | 123500 | 1292862700 | 16430 | 16430 | 16450 | 16430 | 62 |
| 375 | 20230907 | 123400 | 1291844020 | 16430 | 16430 | 16430 | 16420 | 298 |
| 376 | 20230907 | 123300 | 1286948180 | 16420 | 16420 | 16420 | 16420 | 2 |
| 377 | 20230907 | 123200 | 1286915340 | 16420 | 16430 | 16430 | 16420 | 135 |
| 378 | 20230907 | 123100 | 1284697990 | 16430 | 16430 | 16430 | 16430 | 59 |
| 379 | 20230907 | 123000 | 1283728620 | 16450 | 16450 | 16450 | 16450 | 1 |
| 380 | 20230907 | 122900 | 1283712170 | 16430 | 16440 | 16440 | 16430 | 580 |
| 381 | 20230907 | 122800 | 1274177690 | 16450 | 16450 | 16450 | 16450 | 437 |
| 382 | 20230907 | 122700 | 1266989040 | 16460 | 16450 | 16460 | 16450 | 468 |
| 383 | 20230907 | 122600 | 1259286360 | 16460 | 16420 | 16460 | 16420 | 263 |
| 384 | 20230907 | 122500 | 1254963230 | 16420 | 16400 | 16420 | 16400 | 320 |
| 385 | 20230907 | 122400 | 1249713180 | 16400 | 16390 | 16400 | 16390 | 990 |
| 386 | 20230907 | 122300 | 1233486770 | 16390 | 16390 | 16400 | 16390 | 168 |
| 387 | 20230907 | 122200 | 1230733220 | 16400 | 16380 | 16400 | 16380 | 193 |
| 388 | 20230907 | 122100 | 1227569390 | 16380 | 16300 | 16380 | 16300 | 412 |
| 389 | 20230907 | 122000 | 1220835910 | 16300 | 16300 | 16300 | 16300 | 145 |
| 390 | 20230907 | 121900 | 1218472410 | 16300 | 16290 | 16300 | 16290 | 1000 |
| 391 | 20230907 | 121800 | 1202172650 | 16290 | 16280 | 16290 | 16280 | 402 |
| 392 | 20230907 | 121700 | 1195625520 | 16270 | 16270 | 16270 | 16270 | 2 |
| 393 | 20230907 | 121600 | 1195592980 | 16260 | 16230 | 16260 | 16230 | 1672 |
| 394 | 20230907 | 121500 | 1168432600 | 16240 | 16240 | 16240 | 16240 | 25 |
| 395 | 20230907 | 121400 | 1168026600 | 16230 | 16250 | 16250 | 16230 | 104 |
| 396 | 20230907 | 121300 | 1166337320 | 16250 | 16250 | 16250 | 16250 | 20 |
| 397 | 20230907 | 121200 | 1166012320 | 16250 | 16250 | 16250 | 16250 | 34 |
| 398 | 20230907 | 121100 | 1165459820 | 16250 | 16250 | 16250 | 16250 | 4 |
| 399 | 20230907 | 121000 | 1165394820 | 16250 | 16250 | 16250 | 16250 | 0 |
| 400 | 20230907 | 120900 | 1165394820 | 16250 | 16250 | 16250 | 16250 | 0 |
| 401 | 20230907 | 120800 | 1165394820 | 16250 | 16250 | 16250 | 16250 | 0 |
| 402 | 20230907 | 120700 | 1165394820 | 16250 | 16250 | 16250 | 16250 | 0 |
| 403 | 20230907 | 120600 | 1165394820 | 16250 | 16230 | 16250 | 16230 | 102 |
| 404 | 20230907 | 120500 | 1163738320 | 16240 | 16260 | 16260 | 16240 | 191 |
| 405 | 20230907 | 120400 | 1160632950 | 16260 | 16250 | 16260 | 16250 | 11 |
| 406 | 20230907 | 120300 | 1160454190 | 16230 | 16230 | 16230 | 16230 | 0 |
| 407 | 20230907 | 120200 | 1160454190 | 16230 | 16240 | 16240 | 16230 | 139 |
| 408 | 20230907 | 120100 | 1158197870 | 16250 | 16260 | 16260 | 16250 | 168 |
| 409 | 20230907 | 120000 | 1155467800 | 16250 | 16250 | 16250 | 16250 | 0 |
| 410 | 20230907 | 115900 | 1155467800 | 16250 | 16250 | 16250 | 16250 | 18 |
| 411 | 20230907 | 115800 | 1155175300 | 16250 | 16250 | 16250 | 16250 | 0 |
| 412 | 20230907 | 115700 | 1155175300 | 16250 | 16250 | 16250 | 16250 | 162 |
| 413 | 20230907 | 115600 | 1152542800 | 16250 | 16250 | 16250 | 16250 | 1 |
| 414 | 20230907 | 115500 | 1152526550 | 16230 | 16230 | 16230 | 16230 | 1 |
| 415 | 20230907 | 115400 | 1152510320 | 16220 | 16220 | 16220 | 16220 | 0 |
| 416 | 20230907 | 115300 | 1152510320 | 16220 | 16220 | 16220 | 16220 | 0 |
| 417 | 20230907 | 115200 | 1152510320 | 16220 | 16250 | 16250 | 16220 | 28 |
| 418 | 20230907 | 115100 | 1152055460 | 16250 | 16240 | 16250 | 16240 | 633 |
| 419 | 20230907 | 115000 | 1141770460 | 16200 | 16200 | 16200 | 16200 | 0 |
| 420 | 20230907 | 114900 | 1141770460 | 16200 | 16200 | 16200 | 16200 | 0 |
| 421 | 20230907 | 114800 | 1141770460 | 16200 | 16200 | 16200 | 16200 | 0 |
| 422 | 20230907 | 114700 | 1141770460 | 16200 | 16200 | 16200 | 16200 | 0 |
| 423 | 20230907 | 114600 | 1141770460 | 16200 | 16200 | 16200 | 16200 | 0 |
| 424 | 20230907 | 114500 | 1141770460 | 16200 | 16220 | 16220 | 16200 | 1390 |
| 425 | 20230907 | 114400 | 1119243640 | 16210 | 16210 | 16210 | 16210 | 120 |
| 426 | 20230907 | 114300 | 1117298440 | 16210 | 16210 | 16210 | 16210 | 16 |
| 427 | 20230907 | 114200 | 1117039080 | 16200 | 16200 | 16200 | 16200 | 93 |
| 428 | 20230907 | 114100 | 1115532480 | 16200 | 16210 | 16230 | 16200 | 918 |
| 429 | 20230907 | 114000 | 1100648550 | 16200 | 16200 | 16200 | 16200 | 0 |
| 430 | 20230907 | 113900 | 1100648550 | 16200 | 16230 | 16230 | 16200 | 1011 |
| 431 | 20230907 | 113800 | 1084269560 | 16230 | 16230 | 16230 | 16230 | 32 |
| 432 | 20230907 | 113700 | 1083750200 | 16200 | 16220 | 16220 | 16200 | 1500 |
| 433 | 20230907 | 113600 | 1059440140 | 16230 | 16230 | 16230 | 16230 | 71 |
| 434 | 20230907 | 113500 | 1058287810 | 16230 | 16220 | 16230 | 16220 | 157 |
| 435 | 20230907 | 113400 | 1055741240 | 16230 | 16230 | 16230 | 16230 | 11 |
| 436 | 20230907 | 113300 | 1055562710 | 16230 | 16230 | 16230 | 16230 | 0 |
| 437 | 20230907 | 113200 | 1055562710 | 16230 | 16230 | 16230 | 16230 | 200 |
| 438 | 20230907 | 113100 | 1052316710 | 16230 | 16230 | 16230 | 16230 | 184 |
| 439 | 20230907 | 113000 | 1049330390 | 16240 | 16240 | 16240 | 16240 | 75 |
| 440 | 20230907 | 112900 | 1048112390 | 16240 | 16240 | 16240 | 16240 | 0 |
| 441 | 20230907 | 112800 | 1048112390 | 16240 | 16240 | 16240 | 16240 | 188 |
| 442 | 20230907 | 112700 | 1045059270 | 16240 | 16240 | 16240 | 16240 | 26 |
| 443 | 20230907 | 112600 | 1044637030 | 16220 | 16220 | 16220 | 16220 | 19 |
| 444 | 20230907 | 112500 | 1044328850 | 16220 | 16220 | 16220 | 16220 | 600 |
| 445 | 20230907 | 112400 | 1034596850 | 16220 | 16220 | 16220 | 16220 | 211 |
| 446 | 20230907 | 112300 | 1031174430 | 16220 | 16220 | 16220 | 16220 | 32 |
| 447 | 20230907 | 112200 | 1030655390 | 16210 | 16240 | 16240 | 16210 | 171 |
| 448 | 20230907 | 112100 | 1027882880 | 16210 | 16220 | 16220 | 16210 | 216 |
| 449 | 20230907 | 112000 | 1024381070 | 16210 | 16210 | 16210 | 16210 | 0 |
| 450 | 20230907 | 111900 | 1024381070 | 16210 | 16210 | 16210 | 16210 | 0 |
| 451 | 20230907 | 111800 | 1024381070 | 16210 | 16220 | 16220 | 16210 | 35 |
| 452 | 20230907 | 111700 | 1023813710 | 16240 | 16240 | 16240 | 16240 | 0 |
| 453 | 20230907 | 111600 | 1023813710 | 16240 | 16200 | 16240 | 16200 | 18 |
| 454 | 20230907 | 111500 | 1023521990 | 16210 | 16210 | 16210 | 16210 | 0 |
| 455 | 20230907 | 111400 | 1023521990 | 16210 | 16210 | 16210 | 16210 | 2 |
| 456 | 20230907 | 111300 | 1023489570 | 16200 | 16200 | 16200 | 16200 | 30 |
| 457 | 20230907 | 111200 | 1023003570 | 16210 | 16220 | 16220 | 16210 | 800 |
| 458 | 20230907 | 111100 | 1010032380 | 16220 | 16220 | 16220 | 16220 | 21 |
| 459 | 20230907 | 111000 | 1009691760 | 16210 | 16210 | 16210 | 16210 | 0 |
| 460 | 20230907 | 110900 | 1009691760 | 16210 | 16220 | 16220 | 16210 | 3 |
| 461 | 20230907 | 110800 | 1009643120 | 16210 | 16210 | 16210 | 16200 | 491 |
| 462 | 20230907 | 110700 | 1001688850 | 16200 | 16210 | 16210 | 16200 | 500 |
| 463 | 20230907 | 110600 | 993588830 | 16200 | 16240 | 16240 | 16200 | 1401 |
| 464 | 20230907 | 110500 | 970881620 | 16230 | 16230 | 16230 | 16230 | 2 |
| 465 | 20230907 | 110400 | 970849160 | 16230 | 16230 | 16230 | 16230 | 2 |
| 466 | 20230907 | 110300 | 970816700 | 16230 | 16240 | 16240 | 16230 | 11 |
| 467 | 20230907 | 110200 | 970638160 | 16220 | 16230 | 16230 | 16220 | 560 |
| 468 | 20230907 | 110100 | 961553210 | 16230 | 16230 | 16230 | 16230 | 1 |
| 469 | 20230907 | 110000 | 961536980 | 16240 | 16240 | 16240 | 16240 | 2 |
| 470 | 20230907 | 105900 | 961504500 | 16240 | 16240 | 16240 | 16240 | 1 |
| 471 | 20230907 | 105800 | 961488260 | 16240 | 16230 | 16240 | 16230 | 88 |
| 472 | 20230907 | 105700 | 960059990 | 16230 | 16230 | 16240 | 16230 | 402 |
| 473 | 20230907 | 105600 | 953535520 | 16240 | 16240 | 16250 | 16240 | 37 |
| 474 | 20230907 | 105500 | 952934630 | 16230 | 16230 | 16240 | 16230 | 226 |
| 475 | 20230907 | 105400 | 949266640 | 16230 | 16230 | 16230 | 16220 | 15 |
| 476 | 20230907 | 105300 | 949023290 | 16220 | 16220 | 16220 | 16220 | 0 |
| 477 | 20230907 | 105200 | 949023290 | 16220 | 16220 | 16220 | 16220 | 0 |
| 478 | 20230907 | 105100 | 949023290 | 16220 | 16230 | 16230 | 16220 | 41 |
| 479 | 20230907 | 105000 | 948358250 | 16230 | 16230 | 16230 | 16220 | 677 |
| 480 | 20230907 | 104900 | 937376600 | 16230 | 16250 | 16250 | 16230 | 1469 |
| 481 | 20230907 | 104800 | 913521790 | 16250 | 16250 | 16250 | 16250 | 6 |
| 482 | 20230907 | 104700 | 913424290 | 16240 | 16260 | 16260 | 16240 | 1834 |
| 483 | 20230907 | 104600 | 883636940 | 16260 | 16260 | 16260 | 16250 | 46 |
| 484 | 20230907 | 104500 | 882888990 | 16250 | 16250 | 16250 | 16250 | 84 |
| 485 | 20230907 | 104400 | 881523990 | 16250 | 16260 | 16260 | 16250 | 482 |
| 486 | 20230907 | 104300 | 873691470 | 16260 | 16260 | 16260 | 16250 | 457 |
| 487 | 20230907 | 104200 | 866264750 | 16260 | 16260 | 16260 | 16260 | 90 |
| 488 | 20230907 | 104100 | 864801350 | 16260 | 16260 | 16260 | 16260 | 0 |
| 489 | 20230907 | 104000 | 864801350 | 16260 | 16260 | 16260 | 16250 | 137 |
| 490 | 20230907 | 103900 | 862573970 | 16260 | 16270 | 16280 | 16260 | 627 |
| 491 | 20230907 | 103800 | 852376640 | 16280 | 16310 | 16310 | 16280 | 939 |
| 492 | 20230907 | 103700 | 837074850 | 16310 | 16310 | 16310 | 16310 | 110 |
| 493 | 20230907 | 103600 | 835280750 | 16320 | 16310 | 16320 | 16310 | 62 |
| 494 | 20230907 | 103500 | 834269510 | 16320 | 16320 | 16320 | 16320 | 101 |
| 495 | 20230907 | 103400 | 832621190 | 16320 | 16320 | 16320 | 16320 | 38 |
| 496 | 20230907 | 103300 | 832001030 | 16340 | 16330 | 16340 | 16330 | 68 |
| 497 | 20230907 | 103200 | 830890170 | 16340 | 16330 | 16340 | 16330 | 15 |
| 498 | 20230907 | 103100 | 830645170 | 16340 | 16350 | 16350 | 16340 | 99 |
| 499 | 20230907 | 103000 | 829027270 | 16360 | 16360 | 16360 | 16360 | 115 |
| 500 | 20230907 | 102900 | 827145870 | 16360 | 16360 | 16360 | 16360 | 0 |
| 501 | 20230907 | 102800 | 827145870 | 16360 | 16360 | 16360 | 16360 | 49 |
| 502 | 20230907 | 102700 | 826344230 | 16360 | 16360 | 16360 | 16360 | 22 |
| 503 | 20230907 | 102600 | 825984310 | 16360 | 16360 | 16360 | 16360 | 0 |
| 504 | 20230907 | 102500 | 825984310 | 16360 | 16360 | 16360 | 16360 | 20 |
| 505 | 20230907 | 102400 | 825657110 | 16360 | 16360 | 16360 | 16360 | 21 |
| 506 | 20230907 | 102300 | 825313550 | 16360 | 16350 | 16360 | 16340 | 551 |
| 507 | 20230907 | 102200 | 816309870 | 16400 | 16400 | 16400 | 16400 | 20 |
| 508 | 20230907 | 102100 | 815981870 | 16330 | 16330 | 16330 | 16330 | 10 |
| 509 | 20230907 | 102000 | 815818570 | 16400 | 16400 | 16400 | 16400 | 165 |
| 510 | 20230907 | 101900 | 813112570 | 16420 | 16350 | 16420 | 16350 | 236 |
| 511 | 20230907 | 101800 | 809247150 | 16350 | 16400 | 16400 | 16350 | 108 |
| 512 | 20230907 | 101700 | 807477720 | 16430 | 16430 | 16430 | 16430 | 1 |
| 513 | 20230907 | 101600 | 807461290 | 16430 | 16410 | 16430 | 16410 | 75 |
| 514 | 20230907 | 101500 | 806230300 | 16430 | 16420 | 16450 | 16420 | 1333 |
| 515 | 20230907 | 101400 | 784321910 | 16410 | 16400 | 16410 | 16400 | 914 |
| 516 | 20230907 | 101300 | 769325070 | 16390 | 16330 | 16390 | 16300 | 1359 |
| 517 | 20230907 | 101200 | 747099840 | 16330 | 16350 | 16350 | 16330 | 302 |
| 518 | 20230907 | 101100 | 742163180 | 16360 | 16360 | 16360 | 16360 | 322 |
| 519 | 20230907 | 101000 | 736895260 | 16360 | 16360 | 16360 | 16360 | 352 |
| 520 | 20230907 | 100900 | 731136540 | 16360 | 16360 | 16360 | 16360 | 0 |
| 521 | 20230907 | 100800 | 731136540 | 16360 | 16360 | 16360 | 16360 | 310 |
| 522 | 20230907 | 100700 | 726064940 | 16360 | 16360 | 16360 | 16360 | 55 |
| 523 | 20230907 | 100600 | 725165140 | 16350 | 16300 | 16350 | 16300 | 826 |
| 524 | 20230907 | 100500 | 711661350 | 16300 | 16300 | 16300 | 16300 | 26 |
| 525 | 20230907 | 100400 | 711237550 | 16290 | 16290 | 16290 | 16290 | 10 |
| 526 | 20230907 | 100300 | 711074650 | 16290 | 16260 | 16290 | 16260 | 351 |
| 527 | 20230907 | 100200 | 705362280 | 16260 | 16250 | 16260 | 16250 | 101 |
| 528 | 20230907 | 100100 | 703721020 | 16250 | 16270 | 16270 | 16250 | 502 |
| 529 | 20230907 | 100000 | 695560970 | 16270 | 16290 | 16290 | 16260 | 3054 |
| 530 | 20230907 | 095900 | 645873700 | 16290 | 16320 | 16320 | 16290 | 5862 |
| 531 | 20230907 | 095800 | 550274510 | 16330 | 16320 | 16330 | 16320 | 146 |
| 532 | 20230907 | 095700 | 547891260 | 16320 | 16330 | 16350 | 16320 | 925 |
| 533 | 20230907 | 095600 | 532794110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 534 | 20230907 | 095500 | 532794110 | 16350 | 16330 | 16350 | 16330 | 314 |
| 535 | 20230907 | 095400 | 527666430 | 16320 | 16320 | 16330 | 16320 | 83 |
| 536 | 20230907 | 095300 | 526311850 | 16330 | 16330 | 16330 | 16320 | 675 |
| 537 | 20230907 | 095200 | 515289600 | 16320 | 16310 | 16320 | 16310 | 124 |
| 538 | 20230907 | 095100 | 513266450 | 16310 | 16320 | 16320 | 16310 | 994 |
| 539 | 20230907 | 095000 | 497049660 | 16320 | 16320 | 16330 | 16320 | 631 |
| 540 | 20230907 | 094900 | 486749590 | 16320 | 16330 | 16330 | 16320 | 561 |
| 541 | 20230907 | 094800 | 477592680 | 16330 | 16360 | 16360 | 16330 | 738 |
| 542 | 20230907 | 094700 | 465537770 | 16360 | 16380 | 16380 | 16360 | 26 |
| 543 | 20230907 | 094600 | 465112150 | 16370 | 16370 | 16370 | 16370 | 48 |
| 544 | 20230907 | 094500 | 464326390 | 16370 | 16390 | 16390 | 16370 | 24 |
| 545 | 20230907 | 094400 | 463933490 | 16400 | 16390 | 16400 | 16390 | 117 |
| 546 | 20230907 | 094300 | 462014750 | 16400 | 16400 | 16400 | 16400 | 103 |
| 547 | 20230907 | 094200 | 460325550 | 16400 | 16360 | 16400 | 16360 | 51 |
| 548 | 20230907 | 094100 | 459491150 | 16360 | 16410 | 16410 | 16360 | 150 |
| 549 | 20230907 | 094000 | 457032670 | 16410 | 16410 | 16410 | 16410 | 121 |
| 550 | 20230907 | 093900 | 455047060 | 16420 | 16420 | 16420 | 16420 | 3 |
| 551 | 20230907 | 093800 | 454997800 | 16420 | 16360 | 16420 | 16360 | 442 |
| 552 | 20230907 | 093700 | 447763080 | 16360 | 16320 | 16360 | 16320 | 2634 |
| 553 | 20230907 | 093600 | 404727400 | 16330 | 16330 | 16330 | 16330 | 6 |
| 554 | 20230907 | 093500 | 404629420 | 16330 | 16330 | 16330 | 16330 | 357 |
| 555 | 20230907 | 093400 | 398799610 | 16330 | 16330 | 16340 | 16330 | 330 |
| 556 | 20230907 | 093300 | 393410690 | 16330 | 16330 | 16330 | 16330 | 250 |
| 557 | 20230907 | 093200 | 389328190 | 16330 | 16360 | 16360 | 16330 | 1083 |
| 558 | 20230907 | 093100 | 371630030 | 16360 | 16360 | 16360 | 16330 | 168 |
| 559 | 20230907 | 093000 | 368885050 | 16360 | 16360 | 16360 | 16340 | 73 |
| 560 | 20230907 | 092900 | 367691770 | 16360 | 16340 | 16360 | 16340 | 288 |
| 561 | 20230907 | 092800 | 362983370 | 16340 | 16380 | 16380 | 16340 | 341 |
| 562 | 20230907 | 092700 | 357406640 | 16380 | 16370 | 16380 | 16360 | 300 |
| 563 | 20230907 | 092600 | 352498570 | 16370 | 16370 | 16370 | 16370 | 98 |
| 564 | 20230907 | 092500 | 350894310 | 16370 | 16370 | 16370 | 16360 | 280 |
| 565 | 20230907 | 092400 | 346312910 | 16360 | 16370 | 16370 | 16360 | 164 |
| 566 | 20230907 | 092300 | 343628340 | 16370 | 16370 | 16370 | 16370 | 119 |
| 567 | 20230907 | 092200 | 341680310 | 16370 | 16360 | 16370 | 16360 | 146 |
| 568 | 20230907 | 092100 | 339291680 | 16350 | 16350 | 16350 | 16340 | 442 |
| 569 | 20230907 | 092000 | 332068890 | 16360 | 16350 | 16370 | 16350 | 839 |
| 570 | 20230907 | 091900 | 318347740 | 16350 | 16350 | 16350 | 16340 | 691 |
| 571 | 20230907 | 091800 | 307050090 | 16360 | 16370 | 16370 | 16360 | 65 |
| 572 | 20230907 | 091700 | 305986660 | 16370 | 16340 | 16370 | 16340 | 245 |
| 573 | 20230907 | 091600 | 301983290 | 16330 | 16330 | 16360 | 16330 | 291 |
| 574 | 20230907 | 091500 | 297230320 | 16330 | 16340 | 16340 | 16330 | 1010 |
| 575 | 20230907 | 091400 | 280736990 | 16330 | 16340 | 16340 | 16330 | 111 |
| 576 | 20230907 | 091300 | 278924250 | 16390 | 16370 | 16390 | 16340 | 109 |
| 577 | 20230907 | 091200 | 277142420 | 16390 | 16410 | 16420 | 16390 | 34 |
| 578 | 20230907 | 091100 | 276584370 | 16410 | 16410 | 16410 | 16410 | 2 |
| 579 | 20230907 | 091000 | 276551550 | 16410 | 16340 | 16410 | 16340 | 588 |
| 580 | 20230907 | 090900 | 266942660 | 16330 | 16330 | 16410 | 16330 | 1135 |
| 581 | 20230907 | 090800 | 248388110 | 16320 | 16340 | 16340 | 16320 | 851 |
| 582 | 20230907 | 090700 | 234496590 | 16330 | 16350 | 16350 | 16320 | 2549 |
| 583 | 20230907 | 090600 | 192856640 | 16350 | 16420 | 16420 | 16350 | 412 |
| 584 | 20230907 | 090500 | 186119740 | 16430 | 16350 | 16440 | 16350 | 783 |
| 585 | 20230907 | 090400 | 173306900 | 16350 | 16350 | 16350 | 16350 | 1167 |
| 586 | 20230907 | 090300 | 154226450 | 16350 | 16460 | 16460 | 16320 | 997 |
| 587 | 20230907 | 090200 | 137916230 | 16480 | 16320 | 16480 | 16320 | 1483 |
| 588 | 20230907 | 090100 | 113599320 | 16310 | 16350 | 16380 | 16300 | 5007 |
| 589 | 20230907 | 090000 | 31821990 | 16380 | 16350 | 16470 | 16340 | 1946 |