32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 191000 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 3167 |
| 3 | 20230906 | 190900 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 4 | 20230906 | 190800 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 5 | 20230906 | 190700 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 6 | 20230906 | 190600 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 7 | 20230906 | 190500 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 8 | 20230906 | 190400 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 9 | 20230906 | 190300 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 10 | 20230906 | 190200 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 11 | 20230906 | 190100 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 12 | 20230906 | 190000 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 13 | 20230906 | 185900 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 14 | 20230906 | 185800 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 15 | 20230906 | 185700 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 16 | 20230906 | 185600 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 17 | 20230906 | 185500 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 18 | 20230906 | 185400 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 19 | 20230906 | 185300 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 20 | 20230906 | 185200 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 21 | 20230906 | 185100 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 22 | 20230906 | 185000 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 23 | 20230906 | 184900 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 24 | 20230906 | 184800 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 25 | 20230906 | 184700 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 26 | 20230906 | 184600 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 27 | 20230906 | 184500 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 28 | 20230906 | 184400 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 29 | 20230906 | 184300 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 30 | 20230906 | 184200 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 31 | 20230906 | 184100 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 32 | 20230906 | 184000 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 3167 |
| 33 | 20230906 | 183900 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 34 | 20230906 | 183800 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 35 | 20230906 | 183700 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 36 | 20230906 | 183600 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 37 | 20230906 | 183500 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 38 | 20230906 | 183400 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 39 | 20230906 | 183300 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 40 | 20230906 | 183200 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 41 | 20230906 | 183100 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 42 | 20230906 | 183000 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 43 | 20230906 | 182900 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 44 | 20230906 | 182800 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 45 | 20230906 | 182700 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 46 | 20230906 | 182600 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 47 | 20230906 | 182500 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 48 | 20230906 | 182400 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 49 | 20230906 | 182300 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 50 | 20230906 | 182200 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 51 | 20230906 | 182100 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 52 | 20230906 | 182000 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 53 | 20230906 | 181900 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 54 | 20230906 | 181800 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 55 | 20230906 | 181700 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 56 | 20230906 | 181600 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 57 | 20230906 | 181500 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 58 | 20230906 | 181400 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 59 | 20230906 | 181300 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 60 | 20230906 | 181200 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 61 | 20230906 | 181100 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 62 | 20230906 | 181000 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 3167 |
| 63 | 20230906 | 180900 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 64 | 20230906 | 180800 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 65 | 20230906 | 180700 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 66 | 20230906 | 180600 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 67 | 20230906 | 180500 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 68 | 20230906 | 180400 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 69 | 20230906 | 180300 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 70 | 20230906 | 180200 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 71 | 20230906 | 180100 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 72 | 20230906 | 180000 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 73 | 20230906 | 175900 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 74 | 20230906 | 175800 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 75 | 20230906 | 175700 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 76 | 20230906 | 175600 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 77 | 20230906 | 175500 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 78 | 20230906 | 175400 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 79 | 20230906 | 175300 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 80 | 20230906 | 175200 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 81 | 20230906 | 175100 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 82 | 20230906 | 175000 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 83 | 20230906 | 174900 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 84 | 20230906 | 174800 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 85 | 20230906 | 174700 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 86 | 20230906 | 174600 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 87 | 20230906 | 174500 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 88 | 20230906 | 174400 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 89 | 20230906 | 174300 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 90 | 20230906 | 174200 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 91 | 20230906 | 174100 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 92 | 20230906 | 174000 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 3167 |
| 93 | 20230906 | 173900 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 94 | 20230906 | 173800 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 95 | 20230906 | 173700 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 96 | 20230906 | 173600 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 97 | 20230906 | 173500 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 98 | 20230906 | 173400 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 99 | 20230906 | 173300 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 100 | 20230906 | 173200 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 101 | 20230906 | 173100 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 102 | 20230906 | 173000 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 103 | 20230906 | 172900 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 104 | 20230906 | 172800 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 105 | 20230906 | 172700 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 106 | 20230906 | 172600 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 107 | 20230906 | 172500 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 108 | 20230906 | 172400 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 109 | 20230906 | 172300 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 110 | 20230906 | 172200 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 111 | 20230906 | 172100 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 112 | 20230906 | 172000 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 113 | 20230906 | 171900 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 114 | 20230906 | 171800 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 115 | 20230906 | 171700 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 116 | 20230906 | 171600 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 117 | 20230906 | 171500 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 118 | 20230906 | 171400 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 119 | 20230906 | 171300 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 120 | 20230906 | 171200 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 121 | 20230906 | 171100 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 122 | 20230906 | 171000 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 3167 |
| 123 | 20230906 | 170900 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 124 | 20230906 | 170800 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 125 | 20230906 | 170700 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 126 | 20230906 | 170600 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 127 | 20230906 | 170500 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 128 | 20230906 | 170400 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 129 | 20230906 | 170300 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 130 | 20230906 | 170200 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 131 | 20230906 | 170100 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 132 | 20230906 | 170000 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 133 | 20230906 | 165900 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 134 | 20230906 | 165800 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 135 | 20230906 | 165700 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 136 | 20230906 | 165600 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 137 | 20230906 | 165500 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 138 | 20230906 | 165400 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 139 | 20230906 | 165300 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 140 | 20230906 | 165200 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 141 | 20230906 | 165100 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 142 | 20230906 | 165000 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 143 | 20230906 | 164900 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 144 | 20230906 | 164800 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 145 | 20230906 | 164700 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 146 | 20230906 | 164600 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 147 | 20230906 | 164500 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 148 | 20230906 | 164400 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 149 | 20230906 | 164300 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 150 | 20230906 | 164200 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 151 | 20230906 | 164100 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 152 | 20230906 | 164000 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 3167 |
| 153 | 20230906 | 163900 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 154 | 20230906 | 163800 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 155 | 20230906 | 163700 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 156 | 20230906 | 163600 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 157 | 20230906 | 163500 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 158 | 20230906 | 163400 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 159 | 20230906 | 163300 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 160 | 20230906 | 163200 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 161 | 20230906 | 163100 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 162 | 20230906 | 163000 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 163 | 20230906 | 162900 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 164 | 20230906 | 162800 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 165 | 20230906 | 162700 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 166 | 20230906 | 162600 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 167 | 20230906 | 162500 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 168 | 20230906 | 162400 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 169 | 20230906 | 162300 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 170 | 20230906 | 162200 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 171 | 20230906 | 162100 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 172 | 20230906 | 162000 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 173 | 20230906 | 161900 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 174 | 20230906 | 161800 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 175 | 20230906 | 161700 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 176 | 20230906 | 161600 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 177 | 20230906 | 161500 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 178 | 20230906 | 161400 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 179 | 20230906 | 161300 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 180 | 20230906 | 161200 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 181 | 20230906 | 161100 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 182 | 20230906 | 161000 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 3167 |
| 183 | 20230906 | 160900 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 184 | 20230906 | 160800 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 185 | 20230906 | 160700 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 186 | 20230906 | 160600 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 187 | 20230906 | 160500 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 188 | 20230906 | 160400 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 189 | 20230906 | 160300 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 190 | 20230906 | 160200 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 191 | 20230906 | 160100 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 192 | 20230906 | 160000 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 193 | 20230906 | 155900 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 194 | 20230906 | 155800 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 195 | 20230906 | 155700 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 196 | 20230906 | 155600 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 197 | 20230906 | 155500 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 198 | 20230906 | 155400 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 199 | 20230906 | 155300 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 200 | 20230906 | 155200 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 201 | 20230906 | 155100 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 202 | 20230906 | 155000 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 203 | 20230906 | 154900 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 204 | 20230906 | 154800 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 205 | 20230906 | 154700 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 206 | 20230906 | 154600 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 207 | 20230906 | 154500 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 208 | 20230906 | 154400 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 209 | 20230906 | 154300 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 210 | 20230906 | 154200 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 211 | 20230906 | 154100 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 212 | 20230906 | 154000 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 3167 |
| 213 | 20230906 | 153900 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 214 | 20230906 | 153800 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 215 | 20230906 | 153700 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 216 | 20230906 | 153600 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 217 | 20230906 | 153500 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 218 | 20230906 | 153400 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 219 | 20230906 | 153300 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 220 | 20230906 | 153200 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 221 | 20230906 | 153100 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 0 |
| 222 | 20230906 | 153000 | 1864662030 | 15550 | 15550 | 15550 | 15550 | 3167 |
| 223 | 20230906 | 152900 | 1815415180 | 15590 | 15590 | 15590 | 15590 | 0 |
| 224 | 20230906 | 152800 | 1815415180 | 15590 | 15590 | 15590 | 15590 | 0 |
| 225 | 20230906 | 152700 | 1815415180 | 15590 | 15590 | 15590 | 15590 | 0 |
| 226 | 20230906 | 152600 | 1815415180 | 15590 | 15590 | 15590 | 15590 | 0 |
| 227 | 20230906 | 152500 | 1815415180 | 15590 | 15590 | 15590 | 15590 | 0 |
| 228 | 20230906 | 152400 | 1815415180 | 15590 | 15590 | 15590 | 15590 | 0 |
| 229 | 20230906 | 152300 | 1815415180 | 15590 | 15590 | 15590 | 15590 | 0 |
| 230 | 20230906 | 152200 | 1815415180 | 15590 | 15590 | 15590 | 15590 | 0 |
| 231 | 20230906 | 152100 | 1815415180 | 15590 | 15590 | 15590 | 15590 | 0 |
| 232 | 20230906 | 152000 | 1815415180 | 15590 | 15590 | 15590 | 15590 | 0 |
| 233 | 20230906 | 151900 | 1815415180 | 15590 | 15270 | 15600 | 15270 | 3382 |
| 234 | 20230906 | 151800 | 1763187340 | 15260 | 15250 | 15280 | 15250 | 191 |
| 235 | 20230906 | 151700 | 1760273810 | 15250 | 15260 | 15260 | 15250 | 108 |
| 236 | 20230906 | 151600 | 1758626070 | 15260 | 15260 | 15270 | 15260 | 625 |
| 237 | 20230906 | 151500 | 1749087940 | 15260 | 15270 | 15270 | 15260 | 338 |
| 238 | 20230906 | 151400 | 1743929150 | 15280 | 15270 | 15280 | 15270 | 85 |
| 239 | 20230906 | 151300 | 1742631140 | 15270 | 15270 | 15270 | 15270 | 264 |
| 240 | 20230906 | 151200 | 1738599860 | 15270 | 15270 | 15290 | 15270 | 108 |
| 241 | 20230906 | 151100 | 1736950410 | 15280 | 15270 | 15290 | 15270 | 234 |
| 242 | 20230906 | 151000 | 1733376870 | 15280 | 15280 | 15280 | 15270 | 84 |
| 243 | 20230906 | 150900 | 1732094080 | 15270 | 15290 | 15290 | 15270 | 212 |
| 244 | 20230906 | 150800 | 1728854900 | 15280 | 15270 | 15280 | 15270 | 113 |
| 245 | 20230906 | 150700 | 1727129000 | 15270 | 15270 | 15280 | 15270 | 175 |
| 246 | 20230906 | 150600 | 1724455710 | 15280 | 15270 | 15280 | 15270 | 74 |
| 247 | 20230906 | 150500 | 1723325680 | 15270 | 15280 | 15290 | 15270 | 148 |
| 248 | 20230906 | 150400 | 1721064390 | 15290 | 15270 | 15290 | 15270 | 95 |
| 249 | 20230906 | 150300 | 1719613060 | 15280 | 15270 | 15280 | 15270 | 80 |
| 250 | 20230906 | 150200 | 1718391370 | 15270 | 15270 | 15280 | 15270 | 181 |
| 251 | 20230906 | 150100 | 1715626400 | 15270 | 15280 | 15280 | 15270 | 54 |
| 252 | 20230906 | 150000 | 1714801800 | 15270 | 15260 | 15290 | 15260 | 101 |
| 253 | 20230906 | 145900 | 1713259490 | 15260 | 15260 | 15270 | 15260 | 130 |
| 254 | 20230906 | 145800 | 1711275330 | 15260 | 15260 | 15260 | 15260 | 81 |
| 255 | 20230906 | 145700 | 1710039270 | 15270 | 15260 | 15270 | 15260 | 87 |
| 256 | 20230906 | 145600 | 1708711560 | 15270 | 15270 | 15280 | 15270 | 218 |
| 257 | 20230906 | 145500 | 1705382520 | 15270 | 15270 | 15270 | 15260 | 174 |
| 258 | 20230906 | 145400 | 1702726270 | 15260 | 15250 | 15260 | 15250 | 401 |
| 259 | 20230906 | 145300 | 1696610080 | 15260 | 15260 | 15260 | 15250 | 197 |
| 260 | 20230906 | 145200 | 1693604370 | 15260 | 15260 | 15260 | 15250 | 74 |
| 261 | 20230906 | 145100 | 1692475540 | 15260 | 15260 | 15260 | 15250 | 132 |
| 262 | 20230906 | 145000 | 1690462090 | 15260 | 15260 | 15270 | 15260 | 162 |
| 263 | 20230906 | 144900 | 1687989820 | 15260 | 15260 | 15260 | 15260 | 541 |
| 264 | 20230906 | 144800 | 1679734160 | 15260 | 15260 | 15260 | 15250 | 435 |
| 265 | 20230906 | 144700 | 1673097080 | 15250 | 15250 | 15260 | 15250 | 287 |
| 266 | 20230906 | 144600 | 1668720300 | 15250 | 15240 | 15260 | 15240 | 713 |
| 267 | 20230906 | 144500 | 1657847730 | 15240 | 15240 | 15240 | 15240 | 73 |
| 268 | 20230906 | 144400 | 1656735210 | 15240 | 15250 | 15250 | 15240 | 218 |
| 269 | 20230906 | 144300 | 1653411640 | 15250 | 15260 | 15260 | 15240 | 287 |
| 270 | 20230906 | 144200 | 1649034750 | 15260 | 15250 | 15260 | 15250 | 1179 |
| 271 | 20230906 | 144100 | 1631054900 | 15250 | 15270 | 15270 | 15250 | 669 |
| 272 | 20230906 | 144000 | 1620844680 | 15260 | 15260 | 15270 | 15260 | 450 |
| 273 | 20230906 | 143900 | 1613977340 | 15260 | 15270 | 15280 | 15260 | 476 |
| 274 | 20230906 | 143800 | 1606710830 | 15270 | 15270 | 15280 | 15270 | 513 |
| 275 | 20230906 | 143700 | 1598877140 | 15270 | 15280 | 15290 | 15270 | 175 |
| 276 | 20230906 | 143600 | 1596204770 | 15270 | 15270 | 15280 | 15270 | 309 |
| 277 | 20230906 | 143500 | 1591484780 | 15270 | 15270 | 15270 | 15270 | 258 |
| 278 | 20230906 | 143400 | 1587545120 | 15270 | 15280 | 15280 | 15270 | 83 |
| 279 | 20230906 | 143300 | 1586277480 | 15280 | 15270 | 15290 | 15270 | 133 |
| 280 | 20230906 | 143200 | 1584246240 | 15270 | 15270 | 15280 | 15270 | 79 |
| 281 | 20230906 | 143100 | 1583039900 | 15270 | 15280 | 15290 | 15270 | 112 |
| 282 | 20230906 | 143000 | 1581328680 | 15280 | 15270 | 15280 | 15270 | 121 |
| 283 | 20230906 | 142900 | 1579480590 | 15270 | 15270 | 15280 | 15270 | 102 |
| 284 | 20230906 | 142800 | 1577923000 | 15280 | 15270 | 15280 | 15270 | 127 |
| 285 | 20230906 | 142700 | 1575983640 | 15270 | 15280 | 15280 | 15270 | 63 |
| 286 | 20230906 | 142600 | 1575021120 | 15280 | 15270 | 15290 | 15270 | 137 |
| 287 | 20230906 | 142500 | 1572928320 | 15270 | 15270 | 15290 | 15270 | 179 |
| 288 | 20230906 | 142400 | 1570193840 | 15270 | 15270 | 15270 | 15270 | 95 |
| 289 | 20230906 | 142300 | 1568743190 | 15270 | 15270 | 15280 | 15270 | 96 |
| 290 | 20230906 | 142200 | 1567277220 | 15270 | 15280 | 15280 | 15270 | 167 |
| 291 | 20230906 | 142100 | 1564726560 | 15270 | 15270 | 15280 | 15270 | 206 |
| 292 | 20230906 | 142000 | 1561579910 | 15270 | 15280 | 15280 | 15270 | 442 |
| 293 | 20230906 | 141900 | 1554826660 | 15290 | 15280 | 15290 | 15280 | 127 |
| 294 | 20230906 | 141800 | 1552885980 | 15280 | 15290 | 15290 | 15280 | 95 |
| 295 | 20230906 | 141700 | 1551434350 | 15300 | 15280 | 15300 | 15270 | 89 |
| 296 | 20230906 | 141600 | 1550074690 | 15280 | 15280 | 15280 | 15270 | 101 |
| 297 | 20230906 | 141500 | 1548532000 | 15280 | 15270 | 15280 | 15270 | 109 |
| 298 | 20230906 | 141400 | 1546867510 | 15280 | 15270 | 15280 | 15270 | 441 |
| 299 | 20230906 | 141300 | 1540129940 | 15280 | 15270 | 15280 | 15260 | 103 |
| 300 | 20230906 | 141200 | 1538557690 | 15280 | 15270 | 15280 | 15260 | 336 |
| 301 | 20230906 | 141100 | 1533427400 | 15270 | 15270 | 15280 | 15270 | 106 |
| 302 | 20230906 | 141000 | 1531808760 | 15270 | 15270 | 15280 | 15270 | 106 |
| 303 | 20230906 | 140900 | 1530190130 | 15270 | 15270 | 15280 | 15270 | 110 |
| 304 | 20230906 | 140800 | 1528510420 | 15270 | 15270 | 15280 | 15270 | 418 |
| 305 | 20230906 | 140700 | 1522124550 | 15270 | 15270 | 15270 | 15270 | 192 |
| 306 | 20230906 | 140600 | 1519192710 | 15270 | 15260 | 15270 | 15260 | 256 |
| 307 | 20230906 | 140500 | 1515283730 | 15260 | 15260 | 15270 | 15260 | 219 |
| 308 | 20230906 | 140400 | 1511940170 | 15270 | 15260 | 15270 | 15260 | 219 |
| 309 | 20230906 | 140300 | 1508597720 | 15260 | 15250 | 15260 | 15250 | 95 |
| 310 | 20230906 | 140200 | 1507148810 | 15260 | 15250 | 15270 | 15250 | 700 |
| 311 | 20230906 | 140100 | 1496472950 | 15260 | 15260 | 15270 | 15250 | 156 |
| 312 | 20230906 | 140000 | 1494093080 | 15250 | 15250 | 15270 | 15250 | 137 |
| 313 | 20230906 | 135900 | 1492003490 | 15250 | 15260 | 15260 | 15250 | 523 |
| 314 | 20230906 | 135800 | 1484026990 | 15260 | 15260 | 15260 | 15250 | 672 |
| 315 | 20230906 | 135700 | 1473772540 | 15260 | 15260 | 15280 | 15260 | 1040 |
| 316 | 20230906 | 135600 | 1457891890 | 15260 | 15260 | 15270 | 15260 | 117 |
| 317 | 20230906 | 135500 | 1456106080 | 15260 | 15270 | 15280 | 15260 | 98 |
| 318 | 20230906 | 135400 | 1454610080 | 15270 | 15260 | 15270 | 15260 | 258 |
| 319 | 20230906 | 135300 | 1450671500 | 15260 | 15250 | 15270 | 15250 | 103 |
| 320 | 20230906 | 135200 | 1449099890 | 15260 | 15250 | 15260 | 15250 | 134 |
| 321 | 20230906 | 135100 | 1447055600 | 15250 | 15260 | 15260 | 15250 | 264 |
| 322 | 20230906 | 135000 | 1443027820 | 15260 | 15260 | 15270 | 15250 | 97 |
| 323 | 20230906 | 134900 | 1441547940 | 15260 | 15260 | 15270 | 15260 | 383 |
| 324 | 20230906 | 134800 | 1435702700 | 15260 | 15260 | 15270 | 15250 | 135 |
| 325 | 20230906 | 134700 | 1433642720 | 15270 | 15270 | 15270 | 15250 | 153 |
| 326 | 20230906 | 134600 | 1431308030 | 15260 | 15270 | 15270 | 15260 | 1930 |
| 327 | 20230906 | 134500 | 1401847590 | 15280 | 15280 | 15280 | 15270 | 685 |
| 328 | 20230906 | 134400 | 1391382200 | 15280 | 15280 | 15280 | 15280 | 99 |
| 329 | 20230906 | 134300 | 1389869480 | 15280 | 15280 | 15290 | 15280 | 137 |
| 330 | 20230906 | 134200 | 1387776110 | 15290 | 15280 | 15290 | 15280 | 267 |
| 331 | 20230906 | 134100 | 1383696130 | 15280 | 15300 | 15300 | 15280 | 642 |
| 332 | 20230906 | 134000 | 1373878120 | 15300 | 15300 | 15310 | 15290 | 91 |
| 333 | 20230906 | 133900 | 1372486030 | 15300 | 15290 | 15310 | 15290 | 117 |
| 334 | 20230906 | 133800 | 1370696670 | 15300 | 15310 | 15310 | 15290 | 115 |
| 335 | 20230906 | 133700 | 1368937630 | 15320 | 15300 | 15320 | 15300 | 104 |
| 336 | 20230906 | 133600 | 1367345620 | 15310 | 15320 | 15320 | 15290 | 269 |
| 337 | 20230906 | 133500 | 1363229110 | 15320 | 15310 | 15320 | 15310 | 140 |
| 338 | 20230906 | 133400 | 1361084880 | 15320 | 15310 | 15330 | 15310 | 92 |
| 339 | 20230906 | 133300 | 1359676180 | 15310 | 15290 | 15310 | 15290 | 200 |
| 340 | 20230906 | 133200 | 1356616160 | 15290 | 15280 | 15290 | 15280 | 74 |
| 341 | 20230906 | 133100 | 1355485060 | 15280 | 15280 | 15310 | 15270 | 184 |
| 342 | 20230906 | 133000 | 1352672150 | 15270 | 15270 | 15290 | 15260 | 593 |
| 343 | 20230906 | 132900 | 1343616810 | 15280 | 15330 | 15330 | 15260 | 4104 |
| 344 | 20230906 | 132800 | 1280829230 | 15330 | 15350 | 15350 | 15330 | 897 |
| 345 | 20230906 | 132700 | 1267070600 | 15350 | 15350 | 15350 | 15350 | 114 |
| 346 | 20230906 | 132600 | 1265320700 | 15350 | 15350 | 15350 | 15350 | 103 |
| 347 | 20230906 | 132500 | 1263739650 | 15350 | 15350 | 15350 | 15350 | 125 |
| 348 | 20230906 | 132400 | 1261820900 | 15350 | 15350 | 15360 | 15350 | 106 |
| 349 | 20230906 | 132300 | 1260193790 | 15350 | 15350 | 15360 | 15350 | 96 |
| 350 | 20230906 | 132200 | 1258720160 | 15350 | 15360 | 15360 | 15350 | 283 |
| 351 | 20230906 | 132100 | 1254374010 | 15360 | 15370 | 15370 | 15360 | 105 |
| 352 | 20230906 | 132000 | 1252761170 | 15360 | 15390 | 15390 | 15360 | 110 |
| 353 | 20230906 | 131900 | 1251070400 | 15390 | 15360 | 15390 | 15360 | 386 |
| 354 | 20230906 | 131800 | 1245137990 | 15360 | 15360 | 15370 | 15360 | 147 |
| 355 | 20230906 | 131700 | 1242879490 | 15360 | 15370 | 15370 | 15360 | 334 |
| 356 | 20230906 | 131600 | 1237748500 | 15370 | 15370 | 15380 | 15370 | 276 |
| 357 | 20230906 | 131500 | 1233506100 | 15380 | 15370 | 15380 | 15370 | 116 |
| 358 | 20230906 | 131400 | 1231722910 | 15370 | 15370 | 15380 | 15370 | 146 |
| 359 | 20230906 | 131300 | 1229478490 | 15370 | 15370 | 15380 | 15370 | 105 |
| 360 | 20230906 | 131200 | 1227864490 | 15370 | 15380 | 15390 | 15370 | 1440 |
| 361 | 20230906 | 131100 | 1205717410 | 15380 | 15390 | 15390 | 15380 | 213 |
| 362 | 20230906 | 131000 | 1202439440 | 15390 | 15400 | 15400 | 15390 | 243 |
| 363 | 20230906 | 130900 | 1198699500 | 15400 | 15410 | 15410 | 15380 | 2038 |
| 364 | 20230906 | 130800 | 1167334820 | 15400 | 15420 | 15420 | 15400 | 3971 |
| 365 | 20230906 | 130700 | 1106155810 | 15420 | 15430 | 15430 | 15420 | 866 |
| 366 | 20230906 | 130600 | 1092793570 | 15430 | 15440 | 15440 | 15430 | 397 |
| 367 | 20230906 | 130500 | 1086667750 | 15430 | 15430 | 15450 | 15430 | 85 |
| 368 | 20230906 | 130400 | 1085355890 | 15430 | 15430 | 15450 | 15430 | 142 |
| 369 | 20230906 | 130300 | 1083164300 | 15430 | 15430 | 15450 | 15430 | 73 |
| 370 | 20230906 | 130200 | 1082037830 | 15430 | 15440 | 15440 | 15430 | 112 |
| 371 | 20230906 | 130100 | 1080309180 | 15440 | 15440 | 15450 | 15440 | 766 |
| 372 | 20230906 | 130000 | 1068482120 | 15440 | 15440 | 15450 | 15440 | 113 |
| 373 | 20230906 | 125900 | 1066737190 | 15440 | 15440 | 15450 | 15430 | 275 |
| 374 | 20230906 | 125800 | 1062492420 | 15430 | 15430 | 15450 | 15430 | 92 |
| 375 | 20230906 | 125700 | 1061072480 | 15440 | 15440 | 15450 | 15430 | 100 |
| 376 | 20230906 | 125600 | 1059528790 | 15440 | 15430 | 15450 | 15430 | 118 |
| 377 | 20230906 | 125500 | 1057707650 | 15430 | 15440 | 15440 | 15430 | 173 |
| 378 | 20230906 | 125400 | 1055036570 | 15440 | 15450 | 15450 | 15440 | 129 |
| 379 | 20230906 | 125300 | 1053044500 | 15450 | 15460 | 15470 | 15450 | 387 |
| 380 | 20230906 | 125200 | 1047063130 | 15450 | 15460 | 15460 | 15450 | 1309 |
| 381 | 20230906 | 125100 | 1026826570 | 15460 | 15460 | 15470 | 15460 | 174 |
| 382 | 20230906 | 125000 | 1024136020 | 15460 | 15470 | 15470 | 15460 | 31 |
| 383 | 20230906 | 124900 | 1023656590 | 15460 | 15450 | 15460 | 15430 | 2679 |
| 384 | 20230906 | 124800 | 982240370 | 15440 | 15430 | 15450 | 15430 | 33 |
| 385 | 20230906 | 124700 | 981731080 | 15430 | 15440 | 15450 | 15430 | 136 |
| 386 | 20230906 | 124600 | 979630880 | 15440 | 15440 | 15440 | 15430 | 189 |
| 387 | 20230906 | 124500 | 976714320 | 15450 | 15440 | 15460 | 15440 | 466 |
| 388 | 20230906 | 124400 | 969512840 | 15440 | 15440 | 15440 | 15430 | 80 |
| 389 | 20230906 | 124300 | 968278000 | 15440 | 15440 | 15450 | 15440 | 36 |
| 390 | 20230906 | 124200 | 967722060 | 15440 | 15450 | 15460 | 15440 | 1012 |
| 391 | 20230906 | 124100 | 952086710 | 15450 | 15450 | 15460 | 15450 | 45 |
| 392 | 20230906 | 124000 | 951391360 | 15450 | 15450 | 15460 | 15450 | 61 |
| 393 | 20230906 | 123900 | 950448700 | 15460 | 15450 | 15460 | 15450 | 161 |
| 394 | 20230906 | 123800 | 947960070 | 15450 | 15460 | 15460 | 15450 | 3537 |
| 395 | 20230906 | 123700 | 893278430 | 15460 | 15470 | 15470 | 15450 | 1609 |
| 396 | 20230906 | 123600 | 868400820 | 15470 | 15480 | 15490 | 15470 | 276 |
| 397 | 20230906 | 123500 | 864128420 | 15480 | 15500 | 15500 | 15480 | 2894 |
| 398 | 20230906 | 123400 | 819288030 | 15500 | 15510 | 15530 | 15500 | 577 |
| 399 | 20230906 | 123300 | 810343020 | 15500 | 15510 | 15510 | 15500 | 91 |
| 400 | 20230906 | 123200 | 808931790 | 15500 | 15500 | 15510 | 15500 | 151 |
| 401 | 20230906 | 123100 | 806590080 | 15510 | 15500 | 15510 | 15500 | 89 |
| 402 | 20230906 | 123000 | 805210170 | 15510 | 15500 | 15510 | 15500 | 199 |
| 403 | 20230906 | 122900 | 802124120 | 15510 | 15530 | 15540 | 15510 | 7656 |
| 404 | 20230906 | 122800 | 683320510 | 15530 | 15530 | 15540 | 15530 | 54 |
| 405 | 20230906 | 122700 | 682481700 | 15530 | 15540 | 15540 | 15530 | 34 |
| 406 | 20230906 | 122600 | 681953580 | 15530 | 15530 | 15530 | 15530 | 488 |
| 407 | 20230906 | 122500 | 674374940 | 15530 | 15530 | 15530 | 15530 | 11 |
| 408 | 20230906 | 122400 | 674204110 | 15530 | 15530 | 15530 | 15530 | 49 |
| 409 | 20230906 | 122300 | 673443140 | 15530 | 15530 | 15530 | 15530 | 26 |
| 410 | 20230906 | 122200 | 673039360 | 15530 | 15530 | 15540 | 15530 | 57 |
| 411 | 20230906 | 122100 | 672154140 | 15530 | 15530 | 15540 | 15530 | 79 |
| 412 | 20230906 | 122000 | 670927050 | 15530 | 15530 | 15540 | 15530 | 301 |
| 413 | 20230906 | 121900 | 666252510 | 15530 | 15530 | 15530 | 15530 | 58 |
| 414 | 20230906 | 121800 | 665351770 | 15530 | 15540 | 15540 | 15530 | 709 |
| 415 | 20230906 | 121700 | 654340930 | 15540 | 15530 | 15540 | 15530 | 80 |
| 416 | 20230906 | 121600 | 653098330 | 15530 | 15540 | 15540 | 15530 | 37 |
| 417 | 20230906 | 121500 | 652523670 | 15530 | 15530 | 15540 | 15530 | 48 |
| 418 | 20230906 | 121400 | 651778170 | 15540 | 15530 | 15540 | 15530 | 45 |
| 419 | 20230906 | 121300 | 651079220 | 15540 | 15540 | 15540 | 15530 | 66 |
| 420 | 20230906 | 121200 | 650054140 | 15530 | 15530 | 15540 | 15530 | 84 |
| 421 | 20230906 | 121100 | 648749320 | 15530 | 15540 | 15540 | 15530 | 93 |
| 422 | 20230906 | 121000 | 647304550 | 15530 | 15530 | 15540 | 15530 | 55 |
| 423 | 20230906 | 120900 | 646450290 | 15530 | 15530 | 15530 | 15530 | 39 |
| 424 | 20230906 | 120800 | 645844620 | 15530 | 15530 | 15540 | 15530 | 95 |
| 425 | 20230906 | 120700 | 644368920 | 15540 | 15530 | 15540 | 15530 | 52 |
| 426 | 20230906 | 120600 | 643561180 | 15530 | 15530 | 15540 | 15530 | 92 |
| 427 | 20230906 | 120500 | 642132000 | 15530 | 15540 | 15540 | 15530 | 30 |
| 428 | 20230906 | 120400 | 641665830 | 15540 | 15540 | 15550 | 15540 | 54 |
| 429 | 20230906 | 120300 | 640826480 | 15540 | 15530 | 15540 | 15530 | 74 |
| 430 | 20230906 | 120200 | 639676790 | 15530 | 15530 | 15530 | 15530 | 45 |
| 431 | 20230906 | 120100 | 638977940 | 15530 | 15530 | 15540 | 15530 | 63 |
| 432 | 20230906 | 120000 | 637999540 | 15540 | 15530 | 15540 | 15530 | 95 |
| 433 | 20230906 | 115900 | 636523480 | 15530 | 15540 | 15540 | 15530 | 122 |
| 434 | 20230906 | 115800 | 634627670 | 15540 | 15530 | 15540 | 15530 | 28 |
| 435 | 20230906 | 115700 | 634192660 | 15550 | 15530 | 15550 | 15530 | 144 |
| 436 | 20230906 | 115600 | 631955170 | 15530 | 15530 | 15530 | 15530 | 157 |
| 437 | 20230906 | 115500 | 629516960 | 15530 | 15530 | 15530 | 15530 | 39 |
| 438 | 20230906 | 115400 | 628911290 | 15530 | 15530 | 15530 | 15530 | 39 |
| 439 | 20230906 | 115300 | 628305620 | 15540 | 15530 | 15540 | 15530 | 45 |
| 440 | 20230906 | 115200 | 627606680 | 15530 | 15530 | 15540 | 15530 | 46 |
| 441 | 20230906 | 115100 | 626892290 | 15530 | 15550 | 15550 | 15530 | 243 |
| 442 | 20230906 | 115000 | 623116120 | 15540 | 15540 | 15540 | 15540 | 31 |
| 443 | 20230906 | 114900 | 622634380 | 15540 | 15540 | 15540 | 15540 | 47 |
| 444 | 20230906 | 114800 | 621904000 | 15540 | 15540 | 15540 | 15540 | 29 |
| 445 | 20230906 | 114700 | 621453340 | 15540 | 15540 | 15540 | 15540 | 35 |
| 446 | 20230906 | 114600 | 620909440 | 15540 | 15540 | 15550 | 15540 | 59 |
| 447 | 20230906 | 114500 | 619992570 | 15540 | 15530 | 15540 | 15530 | 45 |
| 448 | 20230906 | 114400 | 619293390 | 15530 | 15540 | 15540 | 15530 | 178 |
| 449 | 20230906 | 114300 | 616527730 | 15540 | 15530 | 15540 | 15530 | 25 |
| 450 | 20230906 | 114200 | 616139390 | 15530 | 15530 | 15530 | 15530 | 71 |
| 451 | 20230906 | 114100 | 615036760 | 15530 | 15530 | 15530 | 15530 | 139 |
| 452 | 20230906 | 114000 | 612878090 | 15530 | 15530 | 15540 | 15530 | 163 |
| 453 | 20230906 | 113900 | 610346280 | 15530 | 15530 | 15540 | 15530 | 164 |
| 454 | 20230906 | 113800 | 607799330 | 15530 | 15530 | 15530 | 15530 | 16 |
| 455 | 20230906 | 113700 | 607550850 | 15530 | 15540 | 15540 | 15530 | 52 |
| 456 | 20230906 | 113600 | 606743270 | 15540 | 15530 | 15540 | 15530 | 526 |
| 457 | 20230906 | 113500 | 598570440 | 15540 | 15530 | 15540 | 15530 | 340 |
| 458 | 20230906 | 113400 | 593289200 | 15530 | 15530 | 15540 | 15530 | 355 |
| 459 | 20230906 | 113300 | 587776040 | 15530 | 15550 | 15550 | 15530 | 11719 |
| 460 | 20230906 | 113200 | 405597940 | 15550 | 15560 | 15560 | 15550 | 337 |
| 461 | 20230906 | 113100 | 400357520 | 15550 | 15560 | 15560 | 15550 | 68 |
| 462 | 20230906 | 113000 | 399299670 | 15560 | 15560 | 15570 | 15550 | 61 |
| 463 | 20230906 | 112900 | 398350630 | 15570 | 15560 | 15570 | 15550 | 104 |
| 464 | 20230906 | 112800 | 396731780 | 15560 | 15560 | 15560 | 15560 | 242 |
| 465 | 20230906 | 112700 | 392966260 | 15560 | 15560 | 15560 | 15560 | 28 |
| 466 | 20230906 | 112600 | 392530580 | 15570 | 15560 | 15570 | 15560 | 98 |
| 467 | 20230906 | 112500 | 391005670 | 15560 | 15560 | 15570 | 15560 | 49 |
| 468 | 20230906 | 112400 | 390243210 | 15560 | 15560 | 15560 | 15560 | 42 |
| 469 | 20230906 | 112300 | 389589690 | 15560 | 15560 | 15560 | 15560 | 43 |
| 470 | 20230906 | 112200 | 388920610 | 15560 | 15560 | 15560 | 15560 | 48 |
| 471 | 20230906 | 112100 | 388173730 | 15560 | 15560 | 15560 | 15560 | 56 |
| 472 | 20230906 | 112000 | 387302370 | 15560 | 15560 | 15570 | 15560 | 35 |
| 473 | 20230906 | 111900 | 386757750 | 15560 | 15550 | 15560 | 15550 | 53 |
| 474 | 20230906 | 111800 | 385933520 | 15550 | 15550 | 15560 | 15550 | 32 |
| 475 | 20230906 | 111700 | 385435890 | 15570 | 15560 | 15570 | 15560 | 4509 |
| 476 | 20230906 | 111600 | 315275830 | 15560 | 15570 | 15580 | 15560 | 594 |
| 477 | 20230906 | 111500 | 306027800 | 15570 | 15570 | 15570 | 15570 | 116 |
| 478 | 20230906 | 111400 | 304221680 | 15570 | 15570 | 15570 | 15570 | 97 |
| 479 | 20230906 | 111300 | 302711390 | 15570 | 15570 | 15580 | 15570 | 28 |
| 480 | 20230906 | 111200 | 302275420 | 15570 | 15570 | 15580 | 15570 | 58 |
| 481 | 20230906 | 111100 | 301372150 | 15580 | 15570 | 15590 | 15570 | 27 |
| 482 | 20230906 | 111000 | 300951520 | 15580 | 15570 | 15590 | 15570 | 54 |
| 483 | 20230906 | 110900 | 300110590 | 15580 | 15570 | 15580 | 15570 | 150 |
| 484 | 20230906 | 110800 | 297774290 | 15570 | 15570 | 15580 | 15570 | 31 |
| 485 | 20230906 | 110700 | 297291610 | 15570 | 15570 | 15570 | 15570 | 42 |
| 486 | 20230906 | 110600 | 296637670 | 15570 | 15570 | 15580 | 15570 | 56 |
| 487 | 20230906 | 110500 | 295765730 | 15570 | 15580 | 15580 | 15570 | 37 |
| 488 | 20230906 | 110400 | 295189540 | 15580 | 15570 | 15590 | 15570 | 67 |
| 489 | 20230906 | 110300 | 294145750 | 15570 | 15570 | 15570 | 15560 | 289 |
| 490 | 20230906 | 110200 | 289646080 | 15570 | 15570 | 15580 | 15570 | 72 |
| 491 | 20230906 | 110100 | 288524940 | 15570 | 15570 | 15580 | 15570 | 331 |
| 492 | 20230906 | 110000 | 283371170 | 15570 | 15570 | 15580 | 15570 | 37 |
| 493 | 20230906 | 105900 | 282795050 | 15580 | 15570 | 15580 | 15570 | 65 |
| 494 | 20230906 | 105800 | 281782770 | 15570 | 15570 | 15570 | 15570 | 53 |
| 495 | 20230906 | 105700 | 280957560 | 15570 | 15570 | 15570 | 15570 | 40 |
| 496 | 20230906 | 105600 | 280334760 | 15570 | 15570 | 15580 | 15570 | 58 |
| 497 | 20230906 | 105500 | 279431390 | 15570 | 15570 | 15570 | 15570 | 101 |
| 498 | 20230906 | 105400 | 277858820 | 15580 | 15580 | 15580 | 15570 | 30 |
| 499 | 20230906 | 105300 | 277391670 | 15580 | 15580 | 15580 | 15570 | 33 |
| 500 | 20230906 | 105200 | 276877740 | 15580 | 15580 | 15580 | 15580 | 28 |
| 501 | 20230906 | 105100 | 276441500 | 15580 | 15570 | 15590 | 15570 | 42 |
| 502 | 20230906 | 105000 | 275787150 | 15570 | 15570 | 15580 | 15570 | 68 |
| 503 | 20230906 | 104900 | 274728370 | 15570 | 15580 | 15580 | 15570 | 114 |
| 504 | 20230906 | 104800 | 272952880 | 15570 | 15570 | 15580 | 15570 | 137 |
| 505 | 20230906 | 104700 | 270818790 | 15570 | 15570 | 15580 | 15570 | 34 |
| 506 | 20230906 | 104600 | 270289400 | 15580 | 15570 | 15580 | 15570 | 44 |
| 507 | 20230906 | 104500 | 269604290 | 15580 | 15580 | 15580 | 15570 | 170 |
| 508 | 20230906 | 104400 | 266955860 | 15580 | 15570 | 15580 | 15570 | 47 |
| 509 | 20230906 | 104300 | 266223770 | 15570 | 15580 | 15580 | 15570 | 276 |
| 510 | 20230906 | 104200 | 261923730 | 15570 | 15580 | 15580 | 15570 | 68 |
| 511 | 20230906 | 104100 | 260864700 | 15580 | 15580 | 15580 | 15570 | 174 |
| 512 | 20230906 | 104000 | 258153900 | 15580 | 15590 | 15590 | 15580 | 91 |
| 513 | 20230906 | 103900 | 256735990 | 15580 | 15590 | 15590 | 15580 | 35 |
| 514 | 20230906 | 103800 | 256190680 | 15600 | 15590 | 15600 | 15580 | 113 |
| 515 | 20230906 | 103700 | 254428070 | 15580 | 15580 | 15590 | 15580 | 141 |
| 516 | 20230906 | 103600 | 252231270 | 15580 | 15580 | 15590 | 15580 | 19 |
| 517 | 20230906 | 103500 | 251935240 | 15580 | 15580 | 15590 | 15580 | 51 |
| 518 | 20230906 | 103400 | 251140620 | 15580 | 15590 | 15600 | 15580 | 658 |
| 519 | 20230906 | 103300 | 240885620 | 15600 | 15600 | 15600 | 15600 | 473 |
| 520 | 20230906 | 103200 | 233506820 | 15600 | 15600 | 15600 | 15600 | 46 |
| 521 | 20230906 | 103100 | 232789220 | 15600 | 15600 | 15610 | 15600 | 12 |
| 522 | 20230906 | 103000 | 232601990 | 15600 | 15600 | 15610 | 15600 | 48 |
| 523 | 20230906 | 102900 | 231853150 | 15600 | 15610 | 15610 | 15600 | 28 |
| 524 | 20230906 | 102800 | 231416200 | 15610 | 15610 | 15610 | 15600 | 26 |
| 525 | 20230906 | 102700 | 231010440 | 15610 | 15620 | 15620 | 15610 | 42 |
| 526 | 20230906 | 102600 | 230354810 | 15620 | 15610 | 15620 | 15600 | 29 |
| 527 | 20230906 | 102500 | 229902140 | 15610 | 15610 | 15610 | 15610 | 37 |
| 528 | 20230906 | 102400 | 229324570 | 15610 | 15610 | 15610 | 15610 | 47 |
| 529 | 20230906 | 102300 | 228590900 | 15610 | 15600 | 15610 | 15600 | 19 |
| 530 | 20230906 | 102200 | 228294340 | 15600 | 15600 | 15610 | 15600 | 48 |
| 531 | 20230906 | 102100 | 227545520 | 15600 | 15600 | 15600 | 15600 | 28 |
| 532 | 20230906 | 102000 | 227108720 | 15610 | 15620 | 15620 | 15600 | 276 |
| 533 | 20230906 | 101900 | 222800380 | 15610 | 15600 | 15610 | 15600 | 57 |
| 534 | 20230906 | 101800 | 221911130 | 15600 | 15600 | 15600 | 15600 | 20 |
| 535 | 20230906 | 101700 | 221599130 | 15600 | 15600 | 15610 | 15600 | 74 |
| 536 | 20230906 | 101600 | 220444530 | 15600 | 15600 | 15620 | 15590 | 35 |
| 537 | 20230906 | 101500 | 219898370 | 15600 | 15590 | 15610 | 15590 | 90 |
| 538 | 20230906 | 101400 | 218494430 | 15590 | 15590 | 15600 | 15590 | 92 |
| 539 | 20230906 | 101300 | 217059550 | 15590 | 15590 | 15600 | 15590 | 143 |
| 540 | 20230906 | 101200 | 214829180 | 15590 | 15590 | 15600 | 15590 | 42 |
| 541 | 20230906 | 101100 | 214174390 | 15590 | 15590 | 15590 | 15590 | 33 |
| 542 | 20230906 | 101000 | 213659920 | 15590 | 15590 | 15590 | 15590 | 42 |
| 543 | 20230906 | 100900 | 213005140 | 15600 | 15590 | 15600 | 15590 | 32 |
| 544 | 20230906 | 100800 | 212506220 | 15580 | 15590 | 15600 | 15580 | 135 |
| 545 | 20230906 | 100700 | 210401550 | 15590 | 15590 | 15600 | 15590 | 222 |
| 546 | 20230906 | 100600 | 206938570 | 15590 | 15590 | 15590 | 15580 | 39 |
| 547 | 20230906 | 100500 | 206330690 | 15580 | 15590 | 15590 | 15580 | 39 |
| 548 | 20230906 | 100400 | 205722940 | 15590 | 15590 | 15590 | 15580 | 148 |
| 549 | 20230906 | 100300 | 203415810 | 15600 | 15590 | 15600 | 15580 | 714 |
| 550 | 20230906 | 100200 | 192286800 | 15590 | 15600 | 15600 | 15590 | 102 |
| 551 | 20230906 | 100100 | 190695990 | 15600 | 15600 | 15610 | 15600 | 133 |
| 552 | 20230906 | 100000 | 188620190 | 15600 | 15600 | 15600 | 15600 | 31 |
| 553 | 20230906 | 095900 | 188136590 | 15600 | 15600 | 15600 | 15600 | 44 |
| 554 | 20230906 | 095800 | 187450190 | 15600 | 15600 | 15600 | 15600 | 24 |
| 555 | 20230906 | 095700 | 187075790 | 15600 | 15610 | 15610 | 15600 | 99 |
| 556 | 20230906 | 095600 | 185530480 | 15610 | 15610 | 15610 | 15610 | 13 |
| 557 | 20230906 | 095500 | 185327550 | 15610 | 15600 | 15610 | 15600 | 49 |
| 558 | 20230906 | 095400 | 184562980 | 15600 | 15600 | 15610 | 15600 | 60 |
| 559 | 20230906 | 095300 | 183626950 | 15600 | 15600 | 15600 | 15600 | 34 |
| 560 | 20230906 | 095200 | 183096550 | 15610 | 15600 | 15610 | 15600 | 174 |
| 561 | 20230906 | 095100 | 180380730 | 15600 | 15600 | 15600 | 15600 | 56 |
| 562 | 20230906 | 095000 | 179507130 | 15590 | 15590 | 15610 | 15590 | 74 |
| 563 | 20230906 | 094900 | 178352820 | 15590 | 15600 | 15630 | 15590 | 115 |
| 564 | 20230906 | 094800 | 176559260 | 15620 | 15620 | 15630 | 15600 | 813 |
| 565 | 20230906 | 094700 | 163872810 | 15630 | 15610 | 15650 | 15610 | 26 |
| 566 | 20230906 | 094600 | 163466690 | 15600 | 15610 | 15650 | 15600 | 136 |
| 567 | 20230906 | 094500 | 161342310 | 15600 | 15610 | 15610 | 15600 | 312 |
| 568 | 20230906 | 094400 | 156474740 | 15610 | 15610 | 15610 | 15610 | 38 |
| 569 | 20230906 | 094300 | 155881560 | 15610 | 15600 | 15610 | 15600 | 297 |
| 570 | 20230906 | 094200 | 151245550 | 15600 | 15600 | 15600 | 15590 | 60 |
| 571 | 20230906 | 094100 | 150309580 | 15600 | 15600 | 15610 | 15590 | 269 |
| 572 | 20230906 | 094000 | 146111450 | 15600 | 15600 | 15610 | 15600 | 232 |
| 573 | 20230906 | 093900 | 142491750 | 15610 | 15630 | 15630 | 15600 | 30 |
| 574 | 20230906 | 093800 | 142023610 | 15650 | 15620 | 15650 | 15600 | 1383 |
| 575 | 20230906 | 093700 | 120439790 | 15640 | 15650 | 15660 | 15620 | 22 |
| 576 | 20230906 | 093600 | 120095820 | 15610 | 15620 | 15660 | 15610 | 127 |
| 577 | 20230906 | 093500 | 118108320 | 15620 | 15630 | 15640 | 15610 | 46 |
| 578 | 20230906 | 093400 | 117389770 | 15620 | 15620 | 15630 | 15620 | 67 |
| 579 | 20230906 | 093300 | 116343170 | 15620 | 15610 | 15660 | 15610 | 245 |
| 580 | 20230906 | 093200 | 112511230 | 15610 | 15610 | 15640 | 15600 | 114 |
| 581 | 20230906 | 093100 | 110731370 | 15640 | 15640 | 15640 | 15640 | 24 |
| 582 | 20230906 | 093000 | 110356010 | 15580 | 15630 | 15680 | 15570 | 695 |
| 583 | 20230906 | 092900 | 99518610 | 15600 | 15720 | 15720 | 15600 | 1667 |
| 584 | 20230906 | 092800 | 73366120 | 15720 | 15720 | 15730 | 15710 | 101 |
| 585 | 20230906 | 092700 | 71778500 | 15710 | 15730 | 15730 | 15710 | 177 |
| 586 | 20230906 | 092600 | 68996690 | 15750 | 15730 | 15750 | 15730 | 30 |
| 587 | 20230906 | 092500 | 68524700 | 15740 | 15730 | 15740 | 15730 | 43 |
| 588 | 20230906 | 092400 | 67848190 | 15730 | 15750 | 15750 | 15730 | 25 |
| 589 | 20230906 | 092300 | 67454580 | 15750 | 15760 | 15760 | 15730 | 49 |
| 590 | 20230906 | 092200 | 66683460 | 15730 | 15710 | 15730 | 15710 | 72 |
| 591 | 20230906 | 092100 | 65552260 | 15730 | 15760 | 15760 | 15710 | 204 |
| 592 | 20230906 | 092000 | 62344660 | 15760 | 15770 | 15770 | 15730 | 306 |
| 593 | 20230906 | 091900 | 57524940 | 15860 | 15860 | 15860 | 15770 | 113 |
| 594 | 20230906 | 091800 | 55742670 | 15860 | 15770 | 15860 | 15770 | 34 |
| 595 | 20230906 | 091700 | 55206400 | 15870 | 15750 | 15890 | 15750 | 6 |
| 596 | 20230906 | 091600 | 55111640 | 15890 | 15760 | 15890 | 15750 | 105 |
| 597 | 20230906 | 091500 | 53451150 | 15890 | 15890 | 15890 | 15890 | 5 |
| 598 | 20230906 | 091400 | 53371700 | 15910 | 15790 | 15910 | 15750 | 711 |
| 599 | 20230906 | 091300 | 42151380 | 15770 | 15770 | 15770 | 15770 | 162 |
| 600 | 20230906 | 091200 | 39596640 | 15790 | 15790 | 15810 | 15790 | 106 |
| 601 | 20230906 | 091100 | 37920860 | 15790 | 15790 | 15790 | 15790 | 8 |
| 602 | 20230906 | 091000 | 37794540 | 15760 | 15750 | 15760 | 15750 | 11 |
| 603 | 20230906 | 090900 | 37621230 | 15740 | 15750 | 15750 | 15740 | 227 |
| 604 | 20230906 | 090800 | 34046180 | 15750 | 15750 | 15750 | 15750 | 99 |
| 605 | 20230906 | 090700 | 32486930 | 15750 | 15760 | 15760 | 15740 | 73 |
| 606 | 20230906 | 090600 | 31337280 | 15760 | 15790 | 15790 | 15760 | 11 |
| 607 | 20230906 | 090500 | 31163620 | 15760 | 15790 | 15790 | 15760 | 77 |
| 608 | 20230906 | 090400 | 29949840 | 15810 | 15810 | 15810 | 15810 | 10 |
| 609 | 20230906 | 090300 | 29791740 | 15810 | 15790 | 15810 | 15790 | 149 |
| 610 | 20230906 | 090200 | 27437750 | 15790 | 15880 | 15880 | 15790 | 460 |
| 611 | 20230906 | 090100 | 20158040 | 15880 | 15990 | 16080 | 15870 | 555 |
| 612 | 20230906 | 090000 | 11345800 | 16100 | 15890 | 16100 | 15880 | 711 |