36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 201100 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 5186 |
| 3 | 20230905 | 201000 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 4 | 20230905 | 200900 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 5 | 20230905 | 200800 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 6 | 20230905 | 200700 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 7 | 20230905 | 200600 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 8 | 20230905 | 200500 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 9 | 20230905 | 200400 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 10 | 20230905 | 200300 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 11 | 20230905 | 200200 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 12 | 20230905 | 200100 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 13 | 20230905 | 200000 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 14 | 20230905 | 195900 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 15 | 20230905 | 195800 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 16 | 20230905 | 195700 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 17 | 20230905 | 195600 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 18 | 20230905 | 195500 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 19 | 20230905 | 195400 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 20 | 20230905 | 195300 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 21 | 20230905 | 195200 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 22 | 20230905 | 195100 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 23 | 20230905 | 195000 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 24 | 20230905 | 194900 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 25 | 20230905 | 194800 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 26 | 20230905 | 194700 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 27 | 20230905 | 194600 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 28 | 20230905 | 194500 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 29 | 20230905 | 194400 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 30 | 20230905 | 194300 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 31 | 20230905 | 194200 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 32 | 20230905 | 194100 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 5186 |
| 33 | 20230905 | 194000 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 34 | 20230905 | 193900 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 35 | 20230905 | 193800 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 36 | 20230905 | 193700 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 37 | 20230905 | 193600 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 38 | 20230905 | 193500 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 39 | 20230905 | 193400 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 40 | 20230905 | 193300 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 41 | 20230905 | 193200 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 42 | 20230905 | 193100 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 43 | 20230905 | 193000 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 44 | 20230905 | 192900 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 45 | 20230905 | 192800 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 46 | 20230905 | 192700 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 47 | 20230905 | 192600 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 48 | 20230905 | 192500 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 49 | 20230905 | 192400 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 50 | 20230905 | 192300 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 51 | 20230905 | 192200 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 52 | 20230905 | 192100 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 53 | 20230905 | 192000 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 54 | 20230905 | 191900 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 55 | 20230905 | 191800 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 56 | 20230905 | 191700 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 57 | 20230905 | 191600 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 58 | 20230905 | 191500 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 59 | 20230905 | 191400 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 60 | 20230905 | 191300 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 61 | 20230905 | 191200 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 62 | 20230905 | 191100 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 5186 |
| 63 | 20230905 | 191000 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 64 | 20230905 | 190900 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 65 | 20230905 | 190800 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 66 | 20230905 | 190700 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 67 | 20230905 | 190600 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 68 | 20230905 | 190500 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 69 | 20230905 | 190400 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 70 | 20230905 | 190300 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 71 | 20230905 | 190200 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 72 | 20230905 | 190100 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 73 | 20230905 | 190000 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 74 | 20230905 | 185900 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 75 | 20230905 | 185800 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 76 | 20230905 | 185700 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 77 | 20230905 | 185600 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 78 | 20230905 | 185500 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 79 | 20230905 | 185400 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 80 | 20230905 | 185300 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 81 | 20230905 | 185200 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 82 | 20230905 | 185100 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 83 | 20230905 | 185000 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 84 | 20230905 | 184900 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 85 | 20230905 | 184800 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 86 | 20230905 | 184700 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 87 | 20230905 | 184600 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 88 | 20230905 | 184500 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 89 | 20230905 | 184400 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 90 | 20230905 | 184300 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 91 | 20230905 | 184200 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 92 | 20230905 | 184100 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 5186 |
| 93 | 20230905 | 184000 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 94 | 20230905 | 183900 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 95 | 20230905 | 183800 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 96 | 20230905 | 183700 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 97 | 20230905 | 183600 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 98 | 20230905 | 183500 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 99 | 20230905 | 183400 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 100 | 20230905 | 183300 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 101 | 20230905 | 183200 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 102 | 20230905 | 183100 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 103 | 20230905 | 183000 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 104 | 20230905 | 182900 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 105 | 20230905 | 182800 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 106 | 20230905 | 182700 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 107 | 20230905 | 182600 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 108 | 20230905 | 182500 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 109 | 20230905 | 182400 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 110 | 20230905 | 182300 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 111 | 20230905 | 182200 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 112 | 20230905 | 182100 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 113 | 20230905 | 182000 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 114 | 20230905 | 181900 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 115 | 20230905 | 181800 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 116 | 20230905 | 181700 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 117 | 20230905 | 181600 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 118 | 20230905 | 181500 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 119 | 20230905 | 181400 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 120 | 20230905 | 181300 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 121 | 20230905 | 181200 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 122 | 20230905 | 181100 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 5186 |
| 123 | 20230905 | 181000 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 124 | 20230905 | 180900 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 125 | 20230905 | 180800 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 126 | 20230905 | 180700 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 127 | 20230905 | 180600 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 128 | 20230905 | 180500 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 129 | 20230905 | 180400 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 130 | 20230905 | 180300 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 131 | 20230905 | 180200 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 132 | 20230905 | 180100 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 133 | 20230905 | 180000 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 134 | 20230905 | 175900 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 135 | 20230905 | 175800 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 136 | 20230905 | 175700 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 137 | 20230905 | 175600 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 138 | 20230905 | 175500 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 139 | 20230905 | 175400 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 140 | 20230905 | 175300 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 141 | 20230905 | 175200 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 142 | 20230905 | 175100 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 143 | 20230905 | 175000 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 144 | 20230905 | 174900 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 145 | 20230905 | 174800 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 146 | 20230905 | 174700 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 147 | 20230905 | 174600 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 148 | 20230905 | 174500 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 149 | 20230905 | 174400 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 150 | 20230905 | 174300 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 151 | 20230905 | 174200 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 152 | 20230905 | 174100 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 5186 |
| 153 | 20230905 | 174000 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 154 | 20230905 | 173900 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 155 | 20230905 | 173800 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 156 | 20230905 | 173700 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 157 | 20230905 | 173600 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 158 | 20230905 | 173500 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 159 | 20230905 | 173400 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 160 | 20230905 | 173300 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 161 | 20230905 | 173200 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 162 | 20230905 | 173100 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 163 | 20230905 | 173000 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 164 | 20230905 | 172900 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 165 | 20230905 | 172800 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 166 | 20230905 | 172700 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 167 | 20230905 | 172600 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 168 | 20230905 | 172500 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 169 | 20230905 | 172400 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 170 | 20230905 | 172300 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 171 | 20230905 | 172200 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 172 | 20230905 | 172100 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 173 | 20230905 | 172000 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 174 | 20230905 | 171900 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 175 | 20230905 | 171800 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 176 | 20230905 | 171700 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 177 | 20230905 | 171600 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 178 | 20230905 | 171500 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 179 | 20230905 | 171400 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 180 | 20230905 | 171300 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 181 | 20230905 | 171200 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 182 | 20230905 | 171100 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 5186 |
| 183 | 20230905 | 171000 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 184 | 20230905 | 170900 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 185 | 20230905 | 170800 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 186 | 20230905 | 170700 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 187 | 20230905 | 170600 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 188 | 20230905 | 170500 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 189 | 20230905 | 170400 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 190 | 20230905 | 170300 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 191 | 20230905 | 170200 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 192 | 20230905 | 170100 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 193 | 20230905 | 170000 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 194 | 20230905 | 165900 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 195 | 20230905 | 165800 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 196 | 20230905 | 165700 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 197 | 20230905 | 165600 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 198 | 20230905 | 165500 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 199 | 20230905 | 165400 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 200 | 20230905 | 165300 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 201 | 20230905 | 165200 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 202 | 20230905 | 165100 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 203 | 20230905 | 165000 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 204 | 20230905 | 164900 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 205 | 20230905 | 164800 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 206 | 20230905 | 164700 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 207 | 20230905 | 164600 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 208 | 20230905 | 164500 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 209 | 20230905 | 164400 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 210 | 20230905 | 164300 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 211 | 20230905 | 164200 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 212 | 20230905 | 164100 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 5186 |
| 213 | 20230905 | 164000 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 214 | 20230905 | 163900 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 215 | 20230905 | 163800 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 216 | 20230905 | 163700 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 217 | 20230905 | 163600 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 218 | 20230905 | 163500 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 219 | 20230905 | 163400 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 220 | 20230905 | 163300 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 221 | 20230905 | 163200 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 222 | 20230905 | 163100 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 223 | 20230905 | 163000 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 224 | 20230905 | 162900 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 225 | 20230905 | 162800 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 226 | 20230905 | 162700 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 227 | 20230905 | 162600 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 228 | 20230905 | 162500 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 229 | 20230905 | 162400 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 230 | 20230905 | 162300 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 231 | 20230905 | 162200 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 232 | 20230905 | 162100 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 233 | 20230905 | 162000 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 234 | 20230905 | 161900 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 235 | 20230905 | 161800 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 236 | 20230905 | 161700 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 237 | 20230905 | 161600 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 238 | 20230905 | 161500 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 239 | 20230905 | 161400 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 240 | 20230905 | 161300 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 241 | 20230905 | 161200 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 242 | 20230905 | 161100 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 5186 |
| 243 | 20230905 | 161000 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 244 | 20230905 | 160900 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 245 | 20230905 | 160800 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 246 | 20230905 | 160700 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 247 | 20230905 | 160600 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 248 | 20230905 | 160500 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 249 | 20230905 | 160400 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 250 | 20230905 | 160300 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 251 | 20230905 | 160200 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 252 | 20230905 | 160100 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 253 | 20230905 | 160000 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 254 | 20230905 | 155900 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 255 | 20230905 | 155800 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 256 | 20230905 | 155700 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 257 | 20230905 | 155600 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 258 | 20230905 | 155500 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 259 | 20230905 | 155400 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 260 | 20230905 | 155300 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 261 | 20230905 | 155200 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 262 | 20230905 | 155100 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 263 | 20230905 | 155000 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 264 | 20230905 | 154900 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 265 | 20230905 | 154800 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 266 | 20230905 | 154700 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 267 | 20230905 | 154600 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 268 | 20230905 | 154500 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 269 | 20230905 | 154400 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 270 | 20230905 | 154300 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 271 | 20230905 | 154200 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 272 | 20230905 | 154100 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 5186 |
| 273 | 20230905 | 154000 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 274 | 20230905 | 153900 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 275 | 20230905 | 153800 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 276 | 20230905 | 153700 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 277 | 20230905 | 153600 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 278 | 20230905 | 153500 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 279 | 20230905 | 153400 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 280 | 20230905 | 153300 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 281 | 20230905 | 153200 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 282 | 20230905 | 153100 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 283 | 20230905 | 153000 | 4482169510 | 15240 | 15240 | 15240 | 15240 | 5186 |
| 284 | 20230905 | 152900 | 4403134870 | 15220 | 15220 | 15220 | 15220 | 0 |
| 285 | 20230905 | 152800 | 4403134870 | 15220 | 15220 | 15220 | 15220 | 0 |
| 286 | 20230905 | 152700 | 4403134870 | 15220 | 15220 | 15220 | 15220 | 0 |
| 287 | 20230905 | 152600 | 4403134870 | 15220 | 15220 | 15220 | 15220 | 0 |
| 288 | 20230905 | 152500 | 4403134870 | 15220 | 15220 | 15220 | 15220 | 0 |
| 289 | 20230905 | 152400 | 4403134870 | 15220 | 15220 | 15220 | 15220 | 0 |
| 290 | 20230905 | 152300 | 4403134870 | 15220 | 15220 | 15220 | 15220 | 0 |
| 291 | 20230905 | 152200 | 4403134870 | 15220 | 15220 | 15220 | 15220 | 0 |
| 292 | 20230905 | 152100 | 4403134870 | 15220 | 15220 | 15220 | 15220 | 0 |
| 293 | 20230905 | 152000 | 4403134870 | 15220 | 15220 | 15220 | 15220 | 0 |
| 294 | 20230905 | 151900 | 4403134870 | 15220 | 15220 | 15230 | 15210 | 444 |
| 295 | 20230905 | 151800 | 4396378050 | 15220 | 15190 | 15230 | 15180 | 390 |
| 296 | 20230905 | 151700 | 4390450650 | 15190 | 15190 | 15200 | 15180 | 618 |
| 297 | 20230905 | 151600 | 4381064050 | 15190 | 15180 | 15200 | 15180 | 183 |
| 298 | 20230905 | 151500 | 4378285290 | 15180 | 15190 | 15200 | 15180 | 1315 |
| 299 | 20230905 | 151400 | 4358319610 | 15190 | 15190 | 15200 | 15190 | 167 |
| 300 | 20230905 | 151300 | 4355782870 | 15190 | 15180 | 15210 | 15180 | 1247 |
| 301 | 20230905 | 151200 | 4336842210 | 15190 | 15200 | 15210 | 15180 | 5436 |
| 302 | 20230905 | 151100 | 4254251370 | 15200 | 15210 | 15210 | 15200 | 2044 |
| 303 | 20230905 | 151000 | 4223176860 | 15200 | 15210 | 15210 | 15200 | 139 |
| 304 | 20230905 | 150900 | 4221063680 | 15210 | 15200 | 15210 | 15200 | 1220 |
| 305 | 20230905 | 150800 | 4202519490 | 15210 | 15210 | 15210 | 15200 | 138 |
| 306 | 20230905 | 150700 | 4200421530 | 15210 | 15210 | 15220 | 15200 | 370 |
| 307 | 20230905 | 150600 | 4194794160 | 15210 | 15210 | 15210 | 15210 | 300 |
| 308 | 20230905 | 150500 | 4190231160 | 15210 | 15220 | 15230 | 15210 | 413 |
| 309 | 20230905 | 150400 | 4183948760 | 15220 | 15220 | 15230 | 15220 | 600 |
| 310 | 20230905 | 150300 | 4174812910 | 15220 | 15210 | 15220 | 15210 | 594 |
| 311 | 20230905 | 150200 | 4165774270 | 15210 | 15230 | 15230 | 15210 | 145 |
| 312 | 20230905 | 150100 | 4163568710 | 15210 | 15230 | 15230 | 15210 | 662 |
| 313 | 20230905 | 150000 | 4153494880 | 15230 | 15230 | 15230 | 15210 | 651 |
| 314 | 20230905 | 145900 | 4143584450 | 15220 | 15210 | 15220 | 15210 | 367 |
| 315 | 20230905 | 145800 | 4138000070 | 15210 | 15210 | 15210 | 15210 | 207 |
| 316 | 20230905 | 145700 | 4134851600 | 15210 | 15200 | 15210 | 15200 | 178 |
| 317 | 20230905 | 145600 | 4132145370 | 15220 | 15220 | 15220 | 15200 | 253 |
| 318 | 20230905 | 145500 | 4128296520 | 15220 | 15230 | 15230 | 15210 | 1992 |
| 319 | 20230905 | 145400 | 4097984560 | 15230 | 15230 | 15240 | 15220 | 2878 |
| 320 | 20230905 | 145300 | 4054169330 | 15230 | 15230 | 15240 | 15230 | 441 |
| 321 | 20230905 | 145200 | 4047448900 | 15230 | 15230 | 15240 | 15220 | 204 |
| 322 | 20230905 | 145100 | 4044342340 | 15240 | 15230 | 15240 | 15230 | 19 |
| 323 | 20230905 | 145000 | 4044052960 | 15250 | 15250 | 15260 | 15250 | 114 |
| 324 | 20230905 | 144900 | 4042314100 | 15250 | 15220 | 15250 | 15220 | 496 |
| 325 | 20230905 | 144800 | 4034759520 | 15210 | 15220 | 15220 | 15210 | 223 |
| 326 | 20230905 | 144700 | 4031365900 | 15210 | 15220 | 15220 | 15210 | 122 |
| 327 | 20230905 | 144600 | 4029510250 | 15210 | 15200 | 15210 | 15200 | 351 |
| 328 | 20230905 | 144500 | 4024172780 | 15200 | 15200 | 15210 | 15200 | 224 |
| 329 | 20230905 | 144400 | 4020767970 | 15200 | 15200 | 15210 | 15200 | 106 |
| 330 | 20230905 | 144300 | 4019156700 | 15210 | 15200 | 15210 | 15190 | 1518 |
| 331 | 20230905 | 144200 | 3996083720 | 15200 | 15210 | 15210 | 15190 | 1774 |
| 332 | 20230905 | 144100 | 3969123550 | 15200 | 15200 | 15210 | 15200 | 2954 |
| 333 | 20230905 | 144000 | 3924222600 | 15200 | 15220 | 15220 | 15200 | 3667 |
| 334 | 20230905 | 143900 | 3868454430 | 15210 | 15220 | 15220 | 15210 | 808 |
| 335 | 20230905 | 143800 | 3856159750 | 15220 | 15220 | 15230 | 15210 | 1894 |
| 336 | 20230905 | 143700 | 3827349490 | 15220 | 15220 | 15220 | 15210 | 2304 |
| 337 | 20230905 | 143600 | 3792283510 | 15220 | 15230 | 15230 | 15220 | 244 |
| 338 | 20230905 | 143500 | 3788568700 | 15230 | 15230 | 15230 | 15220 | 1888 |
| 339 | 20230905 | 143400 | 3759830780 | 15230 | 15220 | 15230 | 15220 | 464 |
| 340 | 20230905 | 143300 | 3752766720 | 15220 | 15230 | 15230 | 15220 | 1171 |
| 341 | 20230905 | 143200 | 3734932450 | 15250 | 15240 | 15250 | 15230 | 1517 |
| 342 | 20230905 | 143100 | 3711813630 | 15240 | 15250 | 15250 | 15240 | 165 |
| 343 | 20230905 | 143000 | 3709298920 | 15240 | 15250 | 15260 | 15240 | 164 |
| 344 | 20230905 | 142900 | 3706798350 | 15250 | 15250 | 15260 | 15250 | 57 |
| 345 | 20230905 | 142800 | 3705929090 | 15260 | 15260 | 15270 | 15250 | 1632 |
| 346 | 20230905 | 142700 | 3681039060 | 15250 | 15240 | 15250 | 15240 | 253 |
| 347 | 20230905 | 142600 | 3677181920 | 15240 | 15230 | 15240 | 15230 | 344 |
| 348 | 20230905 | 142500 | 3671941830 | 15230 | 15240 | 15240 | 15230 | 54 |
| 349 | 20230905 | 142400 | 3671119100 | 15230 | 15260 | 15260 | 15230 | 465 |
| 350 | 20230905 | 142300 | 3664029860 | 15230 | 15240 | 15250 | 15230 | 1663 |
| 351 | 20230905 | 142200 | 3638681540 | 15240 | 15240 | 15250 | 15240 | 623 |
| 352 | 20230905 | 142100 | 3629187010 | 15240 | 15250 | 15250 | 15240 | 126 |
| 353 | 20230905 | 142000 | 3627266390 | 15250 | 15250 | 15250 | 15240 | 567 |
| 354 | 20230905 | 141900 | 3618622180 | 15240 | 15250 | 15250 | 15240 | 1185 |
| 355 | 20230905 | 141800 | 3600551560 | 15250 | 15260 | 15260 | 15250 | 55 |
| 356 | 20230905 | 141700 | 3599712750 | 15260 | 15260 | 15260 | 15250 | 334 |
| 357 | 20230905 | 141600 | 3594617140 | 15250 | 15250 | 15260 | 15250 | 263 |
| 358 | 20230905 | 141500 | 3590606340 | 15250 | 15250 | 15260 | 15250 | 328 |
| 359 | 20230905 | 141400 | 3585604330 | 15250 | 15260 | 15260 | 15250 | 269 |
| 360 | 20230905 | 141300 | 3581500740 | 15250 | 15250 | 15260 | 15250 | 271 |
| 361 | 20230905 | 141200 | 3577367980 | 15260 | 15250 | 15260 | 15250 | 148 |
| 362 | 20230905 | 141100 | 3575110970 | 15250 | 15250 | 15260 | 15250 | 159 |
| 363 | 20230905 | 141000 | 3572686100 | 15250 | 15250 | 15260 | 15250 | 1101 |
| 364 | 20230905 | 140900 | 3555895830 | 15260 | 15270 | 15270 | 15250 | 272 |
| 365 | 20230905 | 140800 | 3551745720 | 15260 | 15260 | 15270 | 15260 | 3332 |
| 366 | 20230905 | 140700 | 3500897300 | 15270 | 15270 | 15270 | 15260 | 41 |
| 367 | 20230905 | 140600 | 3500271580 | 15260 | 15270 | 15270 | 15260 | 117 |
| 368 | 20230905 | 140500 | 3498485800 | 15270 | 15270 | 15280 | 15270 | 165 |
| 369 | 20230905 | 140400 | 3495965940 | 15270 | 15260 | 15280 | 15260 | 273 |
| 370 | 20230905 | 140300 | 3491798320 | 15270 | 15260 | 15270 | 15260 | 117 |
| 371 | 20230905 | 140200 | 3490012280 | 15260 | 15260 | 15270 | 15260 | 185 |
| 372 | 20230905 | 140100 | 3487189060 | 15270 | 15270 | 15270 | 15260 | 120 |
| 373 | 20230905 | 140000 | 3485357510 | 15270 | 15270 | 15270 | 15270 | 191 |
| 374 | 20230905 | 135900 | 3482440940 | 15270 | 15260 | 15270 | 15260 | 507 |
| 375 | 20230905 | 135800 | 3474703370 | 15260 | 15260 | 15270 | 15260 | 303 |
| 376 | 20230905 | 135700 | 3470077640 | 15260 | 15270 | 15270 | 15260 | 147 |
| 377 | 20230905 | 135600 | 3467834400 | 15260 | 15260 | 15270 | 15260 | 507 |
| 378 | 20230905 | 135500 | 3460096580 | 15260 | 15260 | 15270 | 15260 | 412 |
| 379 | 20230905 | 135400 | 3453809440 | 15260 | 15270 | 15270 | 15260 | 249 |
| 380 | 20230905 | 135300 | 3450008640 | 15260 | 15260 | 15270 | 15260 | 139 |
| 381 | 20230905 | 135200 | 3447887390 | 15270 | 15270 | 15270 | 15260 | 276 |
| 382 | 20230905 | 135100 | 3443672940 | 15280 | 15270 | 15280 | 15270 | 177 |
| 383 | 20230905 | 135000 | 3440970100 | 15260 | 15270 | 15280 | 15260 | 149 |
| 384 | 20230905 | 134900 | 3438696180 | 15270 | 15260 | 15270 | 15260 | 512 |
| 385 | 20230905 | 134800 | 3430881570 | 15250 | 15250 | 15260 | 15250 | 79 |
| 386 | 20230905 | 134700 | 3429676780 | 15260 | 15240 | 15260 | 15240 | 399 |
| 387 | 20230905 | 134600 | 3423592320 | 15240 | 15250 | 15250 | 15240 | 147 |
| 388 | 20230905 | 134500 | 3421352030 | 15240 | 15250 | 15250 | 15240 | 95 |
| 389 | 20230905 | 134400 | 3419903560 | 15260 | 15260 | 15260 | 15250 | 71 |
| 390 | 20230905 | 134300 | 3418820490 | 15250 | 15260 | 15260 | 15240 | 1209 |
| 391 | 20230905 | 134200 | 3400382820 | 15260 | 15250 | 15270 | 15250 | 341 |
| 392 | 20230905 | 134100 | 3395179850 | 15260 | 15260 | 15270 | 15250 | 223 |
| 393 | 20230905 | 134000 | 3391777310 | 15250 | 15260 | 15270 | 15250 | 317 |
| 394 | 20230905 | 133900 | 3386940070 | 15270 | 15260 | 15270 | 15260 | 164 |
| 395 | 20230905 | 133800 | 3384437220 | 15270 | 15270 | 15280 | 15260 | 115 |
| 396 | 20230905 | 133700 | 3382681870 | 15270 | 15270 | 15280 | 15260 | 184 |
| 397 | 20230905 | 133600 | 3379872530 | 15270 | 15260 | 15280 | 15260 | 239 |
| 398 | 20230905 | 133500 | 3376223240 | 15260 | 15260 | 15270 | 15260 | 236 |
| 399 | 20230905 | 133400 | 3372620820 | 15260 | 15270 | 15270 | 15260 | 219 |
| 400 | 20230905 | 133300 | 3369278870 | 15260 | 15260 | 15260 | 15260 | 46 |
| 401 | 20230905 | 133200 | 3368576910 | 15260 | 15260 | 15280 | 15260 | 259 |
| 402 | 20230905 | 133100 | 3364620630 | 15270 | 15260 | 15270 | 15260 | 165 |
| 403 | 20230905 | 133000 | 3362102720 | 15260 | 15260 | 15280 | 15260 | 135 |
| 404 | 20230905 | 132900 | 3360041950 | 15260 | 15270 | 15280 | 15260 | 53 |
| 405 | 20230905 | 132800 | 3359232770 | 15280 | 15290 | 15290 | 15280 | 152 |
| 406 | 20230905 | 132700 | 3356910090 | 15290 | 15280 | 15300 | 15280 | 235 |
| 407 | 20230905 | 132600 | 3353318080 | 15280 | 15260 | 15280 | 15260 | 389 |
| 408 | 20230905 | 132500 | 3347376200 | 15270 | 15260 | 15270 | 15260 | 349 |
| 409 | 20230905 | 132400 | 3342049810 | 15260 | 15250 | 15260 | 15250 | 341 |
| 410 | 20230905 | 132300 | 3336848560 | 15240 | 15250 | 15250 | 15240 | 267 |
| 411 | 20230905 | 132200 | 3332778660 | 15250 | 15250 | 15250 | 15240 | 385 |
| 412 | 20230905 | 132100 | 3326909630 | 15260 | 15250 | 15260 | 15250 | 246 |
| 413 | 20230905 | 132000 | 3323158120 | 15250 | 15250 | 15260 | 15250 | 212 |
| 414 | 20230905 | 131900 | 3319924900 | 15250 | 15260 | 15260 | 15250 | 332 |
| 415 | 20230905 | 131800 | 3314861890 | 15250 | 15250 | 15260 | 15250 | 211 |
| 416 | 20230905 | 131700 | 3311644130 | 15250 | 15240 | 15250 | 15240 | 515 |
| 417 | 20230905 | 131600 | 3303794870 | 15240 | 15250 | 15260 | 15240 | 3828 |
| 418 | 20230905 | 131500 | 3245428870 | 15250 | 15260 | 15260 | 15250 | 60 |
| 419 | 20230905 | 131400 | 3244513700 | 15260 | 15250 | 15260 | 15250 | 90 |
| 420 | 20230905 | 131300 | 3243140850 | 15250 | 15270 | 15270 | 15250 | 649 |
| 421 | 20230905 | 131200 | 3233241710 | 15270 | 15260 | 15270 | 15260 | 323 |
| 422 | 20230905 | 131100 | 3228310970 | 15260 | 15260 | 15270 | 15260 | 51 |
| 423 | 20230905 | 131000 | 3227532700 | 15260 | 15260 | 15270 | 15260 | 228 |
| 424 | 20230905 | 130900 | 3224053410 | 15260 | 15260 | 15260 | 15260 | 495 |
| 425 | 20230905 | 130800 | 3216499710 | 15270 | 15260 | 15270 | 15250 | 1354 |
| 426 | 20230905 | 130700 | 3195838240 | 15260 | 15270 | 15270 | 15260 | 142 |
| 427 | 20230905 | 130600 | 3193671300 | 15260 | 15270 | 15270 | 15260 | 415 |
| 428 | 20230905 | 130500 | 3187336280 | 15260 | 15260 | 15270 | 15260 | 159 |
| 429 | 20230905 | 130400 | 3184909930 | 15270 | 15260 | 15280 | 15260 | 255 |
| 430 | 20230905 | 130300 | 3181017870 | 15270 | 15270 | 15280 | 15270 | 659 |
| 431 | 20230905 | 130200 | 3170954930 | 15270 | 15280 | 15280 | 15270 | 116 |
| 432 | 20230905 | 130100 | 3169183600 | 15280 | 15280 | 15280 | 15270 | 99 |
| 433 | 20230905 | 130000 | 3167671840 | 15270 | 15280 | 15280 | 15270 | 92 |
| 434 | 20230905 | 125900 | 3166266980 | 15270 | 15270 | 15290 | 15270 | 154 |
| 435 | 20230905 | 125800 | 3163914560 | 15290 | 15310 | 15310 | 15270 | 31 |
| 436 | 20230905 | 125700 | 3163440930 | 15300 | 15280 | 15310 | 15260 | 371 |
| 437 | 20230905 | 125600 | 3157767720 | 15290 | 15270 | 15290 | 15260 | 111 |
| 438 | 20230905 | 125500 | 3156072390 | 15270 | 15280 | 15280 | 15260 | 144 |
| 439 | 20230905 | 125400 | 3153873860 | 15270 | 15260 | 15270 | 15260 | 54 |
| 440 | 20230905 | 125300 | 3153049790 | 15310 | 15250 | 15310 | 15250 | 247 |
| 441 | 20230905 | 125200 | 3149281940 | 15250 | 15260 | 15260 | 15250 | 156 |
| 442 | 20230905 | 125100 | 3146901770 | 15260 | 15330 | 15350 | 15260 | 494 |
| 443 | 20230905 | 125000 | 3139340150 | 15350 | 15270 | 15350 | 15250 | 1113 |
| 444 | 20230905 | 124900 | 3122316250 | 15270 | 15250 | 15270 | 15250 | 711 |
| 445 | 20230905 | 124800 | 3111465100 | 15260 | 15250 | 15260 | 15250 | 104 |
| 446 | 20230905 | 124700 | 3109879090 | 15260 | 15250 | 15260 | 15250 | 149 |
| 447 | 20230905 | 124600 | 3107606510 | 15260 | 15250 | 15260 | 15240 | 4736 |
| 448 | 20230905 | 124500 | 3035382710 | 15250 | 15250 | 15260 | 15250 | 179 |
| 449 | 20230905 | 124400 | 3032652450 | 15250 | 15250 | 15260 | 15250 | 183 |
| 450 | 20230905 | 124300 | 3029860970 | 15260 | 15260 | 15260 | 15250 | 171 |
| 451 | 20230905 | 124200 | 3027253090 | 15250 | 15250 | 15250 | 15250 | 241 |
| 452 | 20230905 | 124100 | 3023577840 | 15250 | 15260 | 15260 | 15250 | 179 |
| 453 | 20230905 | 124000 | 3020847800 | 15250 | 15260 | 15260 | 15250 | 276 |
| 454 | 20230905 | 123900 | 3016638470 | 15260 | 15260 | 15270 | 15260 | 1584 |
| 455 | 20230905 | 123800 | 2992466620 | 15260 | 15260 | 15270 | 15260 | 873 |
| 456 | 20230905 | 123700 | 2979144610 | 15280 | 15270 | 15280 | 15260 | 65 |
| 457 | 20230905 | 123600 | 2978152180 | 15270 | 15260 | 15270 | 15250 | 270 |
| 458 | 20230905 | 123500 | 2974031970 | 15260 | 15260 | 15270 | 15250 | 165 |
| 459 | 20230905 | 123400 | 2971514330 | 15260 | 15260 | 15260 | 15250 | 120 |
| 460 | 20230905 | 123300 | 2969683400 | 15250 | 15260 | 15260 | 15250 | 440 |
| 461 | 20230905 | 123200 | 2962973180 | 15260 | 15250 | 15260 | 15250 | 270 |
| 462 | 20230905 | 123100 | 2958854650 | 15260 | 15260 | 15260 | 15250 | 192 |
| 463 | 20230905 | 123000 | 2955925830 | 15260 | 15260 | 15260 | 15250 | 277 |
| 464 | 20230905 | 122900 | 2951701060 | 15250 | 15250 | 15270 | 15250 | 179 |
| 465 | 20230905 | 122800 | 2948970130 | 15250 | 15260 | 15260 | 15250 | 609 |
| 466 | 20230905 | 122700 | 2939681910 | 15260 | 15260 | 15270 | 15260 | 129 |
| 467 | 20230905 | 122600 | 2937713310 | 15260 | 15260 | 15260 | 15250 | 96 |
| 468 | 20230905 | 122500 | 2936248500 | 15270 | 15260 | 15270 | 15250 | 244 |
| 469 | 20230905 | 122400 | 2932526460 | 15260 | 15270 | 15270 | 15260 | 730 |
| 470 | 20230905 | 122300 | 2921384460 | 15280 | 15270 | 15280 | 15270 | 249 |
| 471 | 20230905 | 122200 | 2917582200 | 15270 | 15280 | 15280 | 15270 | 95 |
| 472 | 20230905 | 122100 | 2916131300 | 15270 | 15270 | 15280 | 15270 | 153 |
| 473 | 20230905 | 122000 | 2913794830 | 15270 | 15270 | 15280 | 15270 | 153 |
| 474 | 20230905 | 121900 | 2911458380 | 15280 | 15260 | 15280 | 15260 | 1154 |
| 475 | 20230905 | 121800 | 2893841440 | 15270 | 15270 | 15270 | 15260 | 159 |
| 476 | 20230905 | 121700 | 2891414170 | 15260 | 15270 | 15270 | 15260 | 195 |
| 477 | 20230905 | 121600 | 2888436800 | 15270 | 15270 | 15270 | 15260 | 103 |
| 478 | 20230905 | 121500 | 2886864290 | 15280 | 15260 | 15280 | 15260 | 414 |
| 479 | 20230905 | 121400 | 2880543230 | 15260 | 15270 | 15270 | 15260 | 304 |
| 480 | 20230905 | 121300 | 2875903250 | 15260 | 15270 | 15270 | 15260 | 153 |
| 481 | 20230905 | 121200 | 2873568230 | 15270 | 15270 | 15270 | 15260 | 113 |
| 482 | 20230905 | 121100 | 2871843740 | 15260 | 15260 | 15270 | 15260 | 189 |
| 483 | 20230905 | 121000 | 2868959590 | 15260 | 15260 | 15260 | 15250 | 461 |
| 484 | 20230905 | 120900 | 2861928790 | 15250 | 15250 | 15260 | 15250 | 699 |
| 485 | 20230905 | 120800 | 2851268840 | 15250 | 15240 | 15250 | 15240 | 69 |
| 486 | 20230905 | 120700 | 2850217260 | 15240 | 15240 | 15240 | 15240 | 96 |
| 487 | 20230905 | 120600 | 2848754220 | 15250 | 15250 | 15250 | 15240 | 262 |
| 488 | 20230905 | 120500 | 2844759760 | 15250 | 15240 | 15250 | 15230 | 120 |
| 489 | 20230905 | 120400 | 2842931390 | 15240 | 15230 | 15240 | 15230 | 79 |
| 490 | 20230905 | 120300 | 2841727960 | 15230 | 15230 | 15230 | 15220 | 340 |
| 491 | 20230905 | 120200 | 2836550030 | 15230 | 15230 | 15230 | 15220 | 825 |
| 492 | 20230905 | 120100 | 2823987410 | 15220 | 15220 | 15230 | 15220 | 147 |
| 493 | 20230905 | 120000 | 2821750060 | 15230 | 15230 | 15230 | 15220 | 175 |
| 494 | 20230905 | 115900 | 2819085210 | 15220 | 15230 | 15230 | 15220 | 313 |
| 495 | 20230905 | 115800 | 2814319090 | 15230 | 15220 | 15230 | 15220 | 283 |
| 496 | 20230905 | 115700 | 2810010200 | 15220 | 15220 | 15230 | 15220 | 1066 |
| 497 | 20230905 | 115600 | 2793779650 | 15220 | 15230 | 15230 | 15220 | 57 |
| 498 | 20230905 | 115500 | 2792911880 | 15220 | 15230 | 15240 | 15220 | 1197 |
| 499 | 20230905 | 115400 | 2774681350 | 15240 | 15240 | 15250 | 15240 | 220 |
| 500 | 20230905 | 115300 | 2771328540 | 15250 | 15230 | 15250 | 15230 | 67 |
| 501 | 20230905 | 115200 | 2770307730 | 15230 | 15240 | 15240 | 15230 | 201 |
| 502 | 20230905 | 115100 | 2767245360 | 15230 | 15250 | 15250 | 15230 | 169 |
| 503 | 20230905 | 115000 | 2764669580 | 15240 | 15250 | 15250 | 15240 | 85 |
| 504 | 20230905 | 114900 | 2763373650 | 15250 | 15250 | 15260 | 15240 | 181 |
| 505 | 20230905 | 114800 | 2760614270 | 15240 | 15240 | 15270 | 15240 | 397 |
| 506 | 20230905 | 114700 | 2754561310 | 15230 | 15230 | 15250 | 15230 | 68 |
| 507 | 20230905 | 114600 | 2753525550 | 15230 | 15230 | 15250 | 15230 | 430 |
| 508 | 20230905 | 114500 | 2746972160 | 15230 | 15240 | 15240 | 15230 | 64 |
| 509 | 20230905 | 114400 | 2745997150 | 15240 | 15230 | 15250 | 15230 | 213 |
| 510 | 20230905 | 114300 | 2742753040 | 15230 | 15240 | 15250 | 15230 | 550 |
| 511 | 20230905 | 114200 | 2734373110 | 15230 | 15230 | 15240 | 15230 | 249 |
| 512 | 20230905 | 114100 | 2730580340 | 15240 | 15240 | 15240 | 15230 | 1328 |
| 513 | 20230905 | 114000 | 2710351920 | 15240 | 15230 | 15240 | 15230 | 320 |
| 514 | 20230905 | 113900 | 2705476320 | 15240 | 15230 | 15240 | 15230 | 185 |
| 515 | 20230905 | 113800 | 2702658740 | 15230 | 15230 | 15230 | 15220 | 568 |
| 516 | 20230905 | 113700 | 2694008130 | 15220 | 15220 | 15230 | 15220 | 453 |
| 517 | 20230905 | 113600 | 2687110220 | 15230 | 15230 | 15230 | 15220 | 203 |
| 518 | 20230905 | 113500 | 2684019990 | 15230 | 15230 | 15230 | 15220 | 461 |
| 519 | 20230905 | 113400 | 2677001150 | 15230 | 15220 | 15230 | 15220 | 590 |
| 520 | 20230905 | 113300 | 2668016000 | 15230 | 15240 | 15240 | 15230 | 422 |
| 521 | 20230905 | 113200 | 2661588920 | 15230 | 15230 | 15230 | 15220 | 232 |
| 522 | 20230905 | 113100 | 2658056660 | 15220 | 15230 | 15230 | 15220 | 765 |
| 523 | 20230905 | 113000 | 2646412160 | 15230 | 15230 | 15230 | 15220 | 528 |
| 524 | 20230905 | 112900 | 2638370950 | 15230 | 15240 | 15240 | 15230 | 357 |
| 525 | 20230905 | 112800 | 2632930900 | 15240 | 15230 | 15240 | 15230 | 3347 |
| 526 | 20230905 | 112700 | 2581954430 | 15240 | 15240 | 15240 | 15230 | 386 |
| 527 | 20230905 | 112600 | 2576072320 | 15230 | 15240 | 15240 | 15230 | 4197 |
| 528 | 20230905 | 112500 | 2512111230 | 15240 | 15250 | 15250 | 15240 | 1678 |
| 529 | 20230905 | 112400 | 2486522700 | 15250 | 15250 | 15260 | 15250 | 264 |
| 530 | 20230905 | 112300 | 2482495190 | 15250 | 15250 | 15260 | 15250 | 80 |
| 531 | 20230905 | 112200 | 2481274880 | 15250 | 15260 | 15270 | 15250 | 388 |
| 532 | 20230905 | 112100 | 2475354790 | 15260 | 15260 | 15270 | 15260 | 626 |
| 533 | 20230905 | 112000 | 2465801760 | 15260 | 15260 | 15270 | 15260 | 162 |
| 534 | 20230905 | 111900 | 2463329400 | 15260 | 15260 | 15270 | 15260 | 104 |
| 535 | 20230905 | 111800 | 2461741890 | 15260 | 15260 | 15270 | 15260 | 183 |
| 536 | 20230905 | 111700 | 2458948500 | 15270 | 15260 | 15270 | 15260 | 144 |
| 537 | 20230905 | 111600 | 2456750840 | 15260 | 15260 | 15270 | 15260 | 163 |
| 538 | 20230905 | 111500 | 2454263250 | 15270 | 15260 | 15270 | 15260 | 684 |
| 539 | 20230905 | 111400 | 2443824840 | 15270 | 15260 | 15270 | 15260 | 277 |
| 540 | 20230905 | 111300 | 2439596560 | 15260 | 15250 | 15260 | 15250 | 205 |
| 541 | 20230905 | 111200 | 2436469110 | 15250 | 15250 | 15260 | 15250 | 906 |
| 542 | 20230905 | 111100 | 2422652280 | 15250 | 15260 | 15260 | 15250 | 171 |
| 543 | 20230905 | 111000 | 2420044220 | 15260 | 15270 | 15270 | 15260 | 115 |
| 544 | 20230905 | 110900 | 2418289310 | 15270 | 15260 | 15270 | 15260 | 293 |
| 545 | 20230905 | 110800 | 2413818110 | 15260 | 15260 | 15270 | 15260 | 160 |
| 546 | 20230905 | 110700 | 2411376440 | 15250 | 15240 | 15250 | 15240 | 678 |
| 547 | 20230905 | 110600 | 2401041420 | 15240 | 15240 | 15250 | 15230 | 667 |
| 548 | 20230905 | 110500 | 2390876020 | 15240 | 15240 | 15250 | 15240 | 359 |
| 549 | 20230905 | 110400 | 2385404540 | 15240 | 15230 | 15240 | 15230 | 1590 |
| 550 | 20230905 | 110300 | 2361182220 | 15240 | 15250 | 15250 | 15230 | 2788 |
| 551 | 20230905 | 110200 | 2318691470 | 15250 | 15250 | 15250 | 15240 | 1091 |
| 552 | 20230905 | 110100 | 2302054730 | 15260 | 15240 | 15260 | 15240 | 187 |
| 553 | 20230905 | 110000 | 2299203570 | 15250 | 15250 | 15260 | 15240 | 452 |
| 554 | 20230905 | 105900 | 2292311120 | 15250 | 15250 | 15260 | 15240 | 850 |
| 555 | 20230905 | 105800 | 2279352830 | 15250 | 15260 | 15260 | 15240 | 2838 |
| 556 | 20230905 | 105700 | 2236073270 | 15260 | 15280 | 15280 | 15250 | 3244 |
| 557 | 20230905 | 105600 | 2186549730 | 15280 | 15280 | 15290 | 15270 | 281 |
| 558 | 20230905 | 105500 | 2182256590 | 15280 | 15270 | 15280 | 15270 | 1170 |
| 559 | 20230905 | 105400 | 2164390370 | 15270 | 15280 | 15280 | 15270 | 1086 |
| 560 | 20230905 | 105300 | 2147798220 | 15280 | 15280 | 15290 | 15280 | 933 |
| 561 | 20230905 | 105200 | 2133541970 | 15280 | 15280 | 15290 | 15280 | 1023 |
| 562 | 20230905 | 105100 | 2117910160 | 15280 | 15290 | 15290 | 15280 | 1750 |
| 563 | 20230905 | 105000 | 2091153400 | 15290 | 15300 | 15300 | 15290 | 921 |
| 564 | 20230905 | 104900 | 2077062130 | 15300 | 15300 | 15300 | 15290 | 2981 |
| 565 | 20230905 | 104800 | 2031460280 | 15300 | 15310 | 15310 | 15300 | 266 |
| 566 | 20230905 | 104700 | 2027388650 | 15310 | 15300 | 15310 | 15300 | 342 |
| 567 | 20230905 | 104600 | 2022153910 | 15300 | 15310 | 15310 | 15300 | 128 |
| 568 | 20230905 | 104500 | 2020195210 | 15300 | 15310 | 15310 | 15300 | 333 |
| 569 | 20230905 | 104400 | 2015100180 | 15300 | 15320 | 15320 | 15300 | 2693 |
| 570 | 20230905 | 104300 | 1973870290 | 15320 | 15320 | 15320 | 15320 | 846 |
| 571 | 20230905 | 104200 | 1960909570 | 15320 | 15340 | 15340 | 15310 | 163 |
| 572 | 20230905 | 104100 | 1958412900 | 15340 | 15340 | 15350 | 15340 | 107 |
| 573 | 20230905 | 104000 | 1956771510 | 15340 | 15320 | 15340 | 15310 | 408 |
| 574 | 20230905 | 103900 | 1950518950 | 15320 | 15300 | 15320 | 15300 | 275 |
| 575 | 20230905 | 103800 | 1946307690 | 15310 | 15310 | 15310 | 15300 | 41 |
| 576 | 20230905 | 103700 | 1945680240 | 15300 | 15290 | 15300 | 15290 | 233 |
| 577 | 20230905 | 103600 | 1942115400 | 15290 | 15300 | 15300 | 15290 | 166 |
| 578 | 20230905 | 103500 | 1939576550 | 15290 | 15320 | 15320 | 15290 | 1350 |
| 579 | 20230905 | 103400 | 1918921600 | 15300 | 15330 | 15330 | 15300 | 231 |
| 580 | 20230905 | 103300 | 1915381090 | 15330 | 15330 | 15340 | 15330 | 368 |
| 581 | 20230905 | 103200 | 1909739640 | 15330 | 15300 | 15330 | 15300 | 268 |
| 582 | 20230905 | 103100 | 1905634420 | 15300 | 15320 | 15320 | 15300 | 309 |
| 583 | 20230905 | 103000 | 1900905840 | 15330 | 15340 | 15340 | 15330 | 125 |
| 584 | 20230905 | 102900 | 1898988420 | 15340 | 15320 | 15340 | 15320 | 225 |
| 585 | 20230905 | 102800 | 1895537710 | 15320 | 15320 | 15320 | 15320 | 170 |
| 586 | 20230905 | 102700 | 1892933310 | 15300 | 15310 | 15320 | 15300 | 150 |
| 587 | 20230905 | 102600 | 1890636790 | 15300 | 15300 | 15330 | 15300 | 320 |
| 588 | 20230905 | 102500 | 1885737350 | 15290 | 15280 | 15300 | 15280 | 199 |
| 589 | 20230905 | 102400 | 1882695670 | 15280 | 15280 | 15290 | 15280 | 127 |
| 590 | 20230905 | 102300 | 1880754800 | 15280 | 15280 | 15280 | 15270 | 310 |
| 591 | 20230905 | 102200 | 1876018090 | 15270 | 15280 | 15280 | 15270 | 380 |
| 592 | 20230905 | 102100 | 1870214020 | 15280 | 15290 | 15290 | 15270 | 1087 |
| 593 | 20230905 | 102000 | 1853603990 | 15290 | 15280 | 15290 | 15280 | 109 |
| 594 | 20230905 | 101900 | 1851938110 | 15280 | 15290 | 15290 | 15280 | 1563 |
| 595 | 20230905 | 101800 | 1828055060 | 15290 | 15290 | 15290 | 15280 | 2036 |
| 596 | 20230905 | 101700 | 1796924720 | 15290 | 15300 | 15310 | 15290 | 1248 |
| 597 | 20230905 | 101600 | 1777830600 | 15300 | 15300 | 15310 | 15300 | 530 |
| 598 | 20230905 | 101500 | 1769721350 | 15310 | 15310 | 15310 | 15300 | 237 |
| 599 | 20230905 | 101400 | 1766093080 | 15310 | 15310 | 15310 | 15310 | 481 |
| 600 | 20230905 | 101300 | 1758728970 | 15310 | 15310 | 15310 | 15300 | 219 |
| 601 | 20230905 | 101200 | 1755378150 | 15310 | 15300 | 15310 | 15300 | 32 |
| 602 | 20230905 | 101100 | 1754888500 | 15300 | 15300 | 15310 | 15300 | 137 |
| 603 | 20230905 | 101000 | 1752792300 | 15300 | 15310 | 15310 | 15300 | 660 |
| 604 | 20230905 | 100900 | 1742690100 | 15310 | 15330 | 15330 | 15310 | 230 |
| 605 | 20230905 | 100800 | 1739168220 | 15320 | 15330 | 15330 | 15320 | 45 |
| 606 | 20230905 | 100700 | 1738478770 | 15330 | 15330 | 15330 | 15320 | 74 |
| 607 | 20230905 | 100600 | 1737344390 | 15330 | 15330 | 15340 | 15330 | 246 |
| 608 | 20230905 | 100500 | 1733573170 | 15330 | 15330 | 15330 | 15320 | 259 |
| 609 | 20230905 | 100400 | 1729603000 | 15330 | 15320 | 15330 | 15320 | 177 |
| 610 | 20230905 | 100300 | 1726890910 | 15320 | 15300 | 15320 | 15300 | 213 |
| 611 | 20230905 | 100200 | 1723630930 | 15300 | 15300 | 15300 | 15290 | 811 |
| 612 | 20230905 | 100100 | 1711222830 | 15290 | 15290 | 15300 | 15290 | 385 |
| 613 | 20230905 | 100000 | 1705335560 | 15290 | 15290 | 15300 | 15290 | 67 |
| 614 | 20230905 | 095900 | 1704311120 | 15290 | 15290 | 15290 | 15290 | 339 |
| 615 | 20230905 | 095800 | 1699127810 | 15290 | 15300 | 15310 | 15290 | 559 |
| 616 | 20230905 | 095700 | 1690577680 | 15290 | 15300 | 15300 | 15290 | 390 |
| 617 | 20230905 | 095600 | 1684614160 | 15290 | 15300 | 15310 | 15280 | 1543 |
| 618 | 20230905 | 095500 | 1661010440 | 15280 | 15290 | 15290 | 15280 | 1798 |
| 619 | 20230905 | 095400 | 1633524510 | 15280 | 15300 | 15300 | 15280 | 1848 |
| 620 | 20230905 | 095300 | 1605267720 | 15290 | 15310 | 15320 | 15290 | 6035 |
| 621 | 20230905 | 095200 | 1512918310 | 15310 | 15330 | 15330 | 15310 | 1604 |
| 622 | 20230905 | 095100 | 1488343450 | 15330 | 15350 | 15360 | 15330 | 5574 |
| 623 | 20230905 | 095000 | 1402830490 | 15350 | 15370 | 15370 | 15350 | 773 |
| 624 | 20230905 | 094900 | 1390959660 | 15360 | 15360 | 15370 | 15350 | 428 |
| 625 | 20230905 | 094800 | 1384384500 | 15370 | 15360 | 15370 | 15350 | 589 |
| 626 | 20230905 | 094700 | 1375342010 | 15350 | 15360 | 15360 | 15350 | 964 |
| 627 | 20230905 | 094600 | 1360538780 | 15350 | 15360 | 15360 | 15350 | 1151 |
| 628 | 20230905 | 094500 | 1342863360 | 15360 | 15380 | 15380 | 15360 | 2915 |
| 629 | 20230905 | 094400 | 1298056010 | 15380 | 15380 | 15380 | 15380 | 221 |
| 630 | 20230905 | 094300 | 1294657030 | 15380 | 15380 | 15380 | 15380 | 241 |
| 631 | 20230905 | 094200 | 1290950450 | 15380 | 15370 | 15380 | 15370 | 880 |
| 632 | 20230905 | 094100 | 1277418700 | 15370 | 15380 | 15380 | 15370 | 2916 |
| 633 | 20230905 | 094000 | 1232595050 | 15380 | 15360 | 15380 | 15360 | 2617 |
| 634 | 20230905 | 093900 | 1192371870 | 15360 | 15370 | 15380 | 15350 | 4692 |
| 635 | 20230905 | 093800 | 1120282330 | 15370 | 15380 | 15380 | 15370 | 1406 |
| 636 | 20230905 | 093700 | 1098670870 | 15380 | 15400 | 15400 | 15380 | 3032 |
| 637 | 20230905 | 093600 | 1052012050 | 15400 | 15420 | 15420 | 15400 | 1324 |
| 638 | 20230905 | 093500 | 1031608990 | 15420 | 15430 | 15430 | 15420 | 615 |
| 639 | 20230905 | 093400 | 1022125090 | 15430 | 15420 | 15430 | 15420 | 720 |
| 640 | 20230905 | 093300 | 1011021990 | 15440 | 15440 | 15440 | 15440 | 216 |
| 641 | 20230905 | 093200 | 1007686950 | 15440 | 15400 | 15440 | 15400 | 1491 |
| 642 | 20230905 | 093100 | 984688480 | 15410 | 15400 | 15410 | 15390 | 593 |
| 643 | 20230905 | 093000 | 975552200 | 15410 | 15400 | 15420 | 15390 | 747 |
| 644 | 20230905 | 092900 | 964046870 | 15380 | 15410 | 15420 | 15380 | 2053 |
| 645 | 20230905 | 092800 | 932419250 | 15420 | 15430 | 15430 | 15420 | 768 |
| 646 | 20230905 | 092700 | 920576190 | 15420 | 15410 | 15420 | 15400 | 664 |
| 647 | 20230905 | 092600 | 910344180 | 15440 | 15440 | 15440 | 15440 | 69 |
| 648 | 20230905 | 092500 | 909278820 | 15440 | 15400 | 15440 | 15390 | 2244 |
| 649 | 20230905 | 092400 | 874685990 | 15400 | 15450 | 15450 | 15390 | 4775 |
| 650 | 20230905 | 092300 | 801122510 | 15440 | 15440 | 15460 | 15440 | 309 |
| 651 | 20230905 | 092200 | 796348900 | 15430 | 15420 | 15430 | 15410 | 2588 |
| 652 | 20230905 | 092100 | 756458660 | 15430 | 15460 | 15460 | 15420 | 2214 |
| 653 | 20230905 | 092000 | 722286840 | 15460 | 15450 | 15470 | 15450 | 987 |
| 654 | 20230905 | 091900 | 707027950 | 15450 | 15480 | 15490 | 15450 | 1687 |
| 655 | 20230905 | 091800 | 680934500 | 15490 | 15460 | 15490 | 15460 | 619 |
| 656 | 20230905 | 091700 | 671362840 | 15460 | 15470 | 15490 | 15460 | 516 |
| 657 | 20230905 | 091600 | 663384870 | 15470 | 15500 | 15500 | 15460 | 311 |
| 658 | 20230905 | 091500 | 658572960 | 15510 | 15480 | 15510 | 15450 | 943 |
| 659 | 20230905 | 091400 | 643976920 | 15480 | 15490 | 15500 | 15480 | 903 |
| 660 | 20230905 | 091300 | 629993370 | 15490 | 15490 | 15490 | 15480 | 543 |
| 661 | 20230905 | 091200 | 621587590 | 15480 | 15440 | 15480 | 15400 | 438 |
| 662 | 20230905 | 091100 | 614820800 | 15440 | 15470 | 15470 | 15380 | 6763 |
| 663 | 20230905 | 091000 | 510460940 | 15480 | 15540 | 15540 | 15480 | 8210 |
| 664 | 20230905 | 090900 | 383190500 | 15520 | 15590 | 15590 | 15520 | 2548 |
| 665 | 20230905 | 090800 | 343624920 | 15590 | 15600 | 15600 | 15560 | 457 |
| 666 | 20230905 | 090700 | 336498120 | 15600 | 15570 | 15600 | 15560 | 1896 |
| 667 | 20230905 | 090600 | 306967550 | 15560 | 15560 | 15570 | 15520 | 2107 |
| 668 | 20230905 | 090500 | 274227860 | 15560 | 15500 | 15560 | 15500 | 1486 |
| 669 | 20230905 | 090400 | 251113340 | 15510 | 15580 | 15600 | 15500 | 4164 |
| 670 | 20230905 | 090300 | 186482460 | 15600 | 15670 | 15670 | 15580 | 3427 |
| 671 | 20230905 | 090200 | 132907640 | 15660 | 15660 | 15660 | 15660 | 191 |
| 672 | 20230905 | 090100 | 129916580 | 15650 | 15690 | 15690 | 15650 | 1198 |
| 673 | 20230905 | 090000 | 111139060 | 15680 | 15810 | 15810 | 15680 | 7042 |