32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 190600 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 2543 |
| 3 | 20230906 | 190500 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 4 | 20230906 | 190400 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 5 | 20230906 | 190300 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 6 | 20230906 | 190200 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 7 | 20230906 | 190100 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 8 | 20230906 | 190000 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 9 | 20230906 | 185900 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 10 | 20230906 | 185800 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 11 | 20230906 | 185700 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 12 | 20230906 | 185600 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 13 | 20230906 | 185500 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 14 | 20230906 | 185400 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 15 | 20230906 | 185300 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 16 | 20230906 | 185200 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 17 | 20230906 | 185100 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 18 | 20230906 | 185000 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 19 | 20230906 | 184900 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 20 | 20230906 | 184800 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 21 | 20230906 | 184700 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 22 | 20230906 | 184600 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 23 | 20230906 | 184500 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 24 | 20230906 | 184400 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 25 | 20230906 | 184300 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 26 | 20230906 | 184200 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 27 | 20230906 | 184100 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 28 | 20230906 | 184000 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 29 | 20230906 | 183900 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 30 | 20230906 | 183800 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 31 | 20230906 | 183700 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 32 | 20230906 | 183600 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 2543 |
| 33 | 20230906 | 183500 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 34 | 20230906 | 183400 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 35 | 20230906 | 183300 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 36 | 20230906 | 183200 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 37 | 20230906 | 183100 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 38 | 20230906 | 183000 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 39 | 20230906 | 182900 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 40 | 20230906 | 182800 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 41 | 20230906 | 182700 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 42 | 20230906 | 182600 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 43 | 20230906 | 182500 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 44 | 20230906 | 182400 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 45 | 20230906 | 182300 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 46 | 20230906 | 182200 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 47 | 20230906 | 182100 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 48 | 20230906 | 182000 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 49 | 20230906 | 181900 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 50 | 20230906 | 181800 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 51 | 20230906 | 181700 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 52 | 20230906 | 181600 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 53 | 20230906 | 181500 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 54 | 20230906 | 181400 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 55 | 20230906 | 181300 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 56 | 20230906 | 181200 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 57 | 20230906 | 181100 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 58 | 20230906 | 181000 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 59 | 20230906 | 180900 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 60 | 20230906 | 180800 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 61 | 20230906 | 180700 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 62 | 20230906 | 180600 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 2543 |
| 63 | 20230906 | 180500 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 64 | 20230906 | 180400 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 65 | 20230906 | 180300 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 66 | 20230906 | 180200 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 67 | 20230906 | 180100 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 68 | 20230906 | 180000 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 69 | 20230906 | 175900 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 70 | 20230906 | 175800 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 71 | 20230906 | 175700 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 72 | 20230906 | 175600 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 73 | 20230906 | 175500 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 74 | 20230906 | 175400 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 75 | 20230906 | 175300 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 76 | 20230906 | 175200 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 77 | 20230906 | 175100 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 78 | 20230906 | 175000 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 79 | 20230906 | 174900 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 80 | 20230906 | 174800 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 81 | 20230906 | 174700 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 82 | 20230906 | 174600 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 83 | 20230906 | 174500 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 84 | 20230906 | 174400 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 85 | 20230906 | 174300 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 86 | 20230906 | 174200 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 87 | 20230906 | 174100 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 88 | 20230906 | 174000 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 89 | 20230906 | 173900 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 90 | 20230906 | 173800 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 91 | 20230906 | 173700 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 92 | 20230906 | 173600 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 2543 |
| 93 | 20230906 | 173500 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 94 | 20230906 | 173400 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 95 | 20230906 | 173300 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 96 | 20230906 | 173200 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 97 | 20230906 | 173100 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 98 | 20230906 | 173000 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 99 | 20230906 | 172900 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 100 | 20230906 | 172800 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 101 | 20230906 | 172700 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 102 | 20230906 | 172600 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 103 | 20230906 | 172500 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 104 | 20230906 | 172400 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 105 | 20230906 | 172300 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 106 | 20230906 | 172200 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 107 | 20230906 | 172100 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 108 | 20230906 | 172000 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 109 | 20230906 | 171900 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 110 | 20230906 | 171800 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 111 | 20230906 | 171700 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 112 | 20230906 | 171600 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 113 | 20230906 | 171500 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 114 | 20230906 | 171400 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 115 | 20230906 | 171300 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 116 | 20230906 | 171200 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 117 | 20230906 | 171100 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 118 | 20230906 | 171000 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 119 | 20230906 | 170900 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 120 | 20230906 | 170800 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 121 | 20230906 | 170700 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 122 | 20230906 | 170600 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 2543 |
| 123 | 20230906 | 170500 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 124 | 20230906 | 170400 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 125 | 20230906 | 170300 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 126 | 20230906 | 170200 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 127 | 20230906 | 170100 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 128 | 20230906 | 170000 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 129 | 20230906 | 165900 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 130 | 20230906 | 165800 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 131 | 20230906 | 165700 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 132 | 20230906 | 165600 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 133 | 20230906 | 165500 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 134 | 20230906 | 165400 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 135 | 20230906 | 165300 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 136 | 20230906 | 165200 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 137 | 20230906 | 165100 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 138 | 20230906 | 165000 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 139 | 20230906 | 164900 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 140 | 20230906 | 164800 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 141 | 20230906 | 164700 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 142 | 20230906 | 164600 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 143 | 20230906 | 164500 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 144 | 20230906 | 164400 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 145 | 20230906 | 164300 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 146 | 20230906 | 164200 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 147 | 20230906 | 164100 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 148 | 20230906 | 164000 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 149 | 20230906 | 163900 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 150 | 20230906 | 163800 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 151 | 20230906 | 163700 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 152 | 20230906 | 163600 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 2543 |
| 153 | 20230906 | 163500 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 154 | 20230906 | 163400 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 155 | 20230906 | 163300 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 156 | 20230906 | 163200 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 157 | 20230906 | 163100 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 158 | 20230906 | 163000 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 159 | 20230906 | 162900 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 160 | 20230906 | 162800 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 161 | 20230906 | 162700 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 162 | 20230906 | 162600 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 163 | 20230906 | 162500 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 164 | 20230906 | 162400 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 165 | 20230906 | 162300 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 166 | 20230906 | 162200 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 167 | 20230906 | 162100 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 168 | 20230906 | 162000 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 169 | 20230906 | 161900 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 170 | 20230906 | 161800 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 171 | 20230906 | 161700 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 172 | 20230906 | 161600 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 173 | 20230906 | 161500 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 174 | 20230906 | 161400 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 175 | 20230906 | 161300 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 176 | 20230906 | 161200 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 177 | 20230906 | 161100 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 178 | 20230906 | 161000 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 179 | 20230906 | 160900 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 180 | 20230906 | 160800 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 181 | 20230906 | 160700 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 182 | 20230906 | 160600 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 2543 |
| 183 | 20230906 | 160500 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 184 | 20230906 | 160400 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 185 | 20230906 | 160300 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 186 | 20230906 | 160200 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 187 | 20230906 | 160100 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 188 | 20230906 | 160000 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 189 | 20230906 | 155900 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 190 | 20230906 | 155800 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 191 | 20230906 | 155700 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 192 | 20230906 | 155600 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 193 | 20230906 | 155500 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 194 | 20230906 | 155400 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 195 | 20230906 | 155300 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 196 | 20230906 | 155200 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 197 | 20230906 | 155100 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 198 | 20230906 | 155000 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 199 | 20230906 | 154900 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 200 | 20230906 | 154800 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 201 | 20230906 | 154700 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 202 | 20230906 | 154600 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 203 | 20230906 | 154500 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 204 | 20230906 | 154400 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 205 | 20230906 | 154300 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 206 | 20230906 | 154200 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 207 | 20230906 | 154100 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 208 | 20230906 | 154000 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 209 | 20230906 | 153900 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 210 | 20230906 | 153800 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 211 | 20230906 | 153700 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 212 | 20230906 | 153600 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 2543 |
| 213 | 20230906 | 153500 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 214 | 20230906 | 153400 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 215 | 20230906 | 153300 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 216 | 20230906 | 153200 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 217 | 20230906 | 153100 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 218 | 20230906 | 153000 | 4705733390 | 13510 | 13510 | 13510 | 13510 | 2543 |
| 219 | 20230906 | 152900 | 4671377460 | 13510 | 13510 | 13510 | 13510 | 0 |
| 220 | 20230906 | 152800 | 4671377460 | 13510 | 13510 | 13510 | 13510 | 0 |
| 221 | 20230906 | 152700 | 4671377460 | 13510 | 13510 | 13510 | 13510 | 0 |
| 222 | 20230906 | 152600 | 4671377460 | 13510 | 13510 | 13510 | 13510 | 0 |
| 223 | 20230906 | 152500 | 4671377460 | 13510 | 13510 | 13510 | 13510 | 0 |
| 224 | 20230906 | 152400 | 4671377460 | 13510 | 13510 | 13510 | 13510 | 0 |
| 225 | 20230906 | 152300 | 4671377460 | 13510 | 13510 | 13510 | 13510 | 0 |
| 226 | 20230906 | 152200 | 4671377460 | 13510 | 13510 | 13510 | 13510 | 0 |
| 227 | 20230906 | 152100 | 4671377460 | 13510 | 13510 | 13510 | 13510 | 0 |
| 228 | 20230906 | 152000 | 4671377460 | 13510 | 13510 | 13510 | 13510 | 0 |
| 229 | 20230906 | 151900 | 4671377460 | 13510 | 13500 | 13510 | 13500 | 293 |
| 230 | 20230906 | 151800 | 4667420540 | 13500 | 13500 | 13510 | 13500 | 1218 |
| 231 | 20230906 | 151700 | 4650977530 | 13510 | 13510 | 13510 | 13500 | 140 |
| 232 | 20230906 | 151600 | 4649087030 | 13520 | 13540 | 13540 | 13500 | 632 |
| 233 | 20230906 | 151500 | 4640542500 | 13540 | 13480 | 13540 | 13480 | 1115 |
| 234 | 20230906 | 151400 | 4625487630 | 13500 | 13490 | 13500 | 13480 | 287 |
| 235 | 20230906 | 151300 | 4621616540 | 13500 | 13490 | 13500 | 13490 | 239 |
| 236 | 20230906 | 151200 | 4618392410 | 13490 | 13480 | 13490 | 13480 | 223 |
| 237 | 20230906 | 151100 | 4615385510 | 13490 | 13470 | 13490 | 13470 | 184 |
| 238 | 20230906 | 151000 | 4612906540 | 13470 | 13480 | 13490 | 13470 | 191 |
| 239 | 20230906 | 150900 | 4610332490 | 13490 | 13480 | 13490 | 13480 | 31 |
| 240 | 20230906 | 150800 | 4609914600 | 13480 | 13470 | 13480 | 13470 | 280 |
| 241 | 20230906 | 150700 | 4606140940 | 13460 | 13490 | 13490 | 13460 | 2555 |
| 242 | 20230906 | 150600 | 4571718660 | 13490 | 13490 | 13490 | 13490 | 0 |
| 243 | 20230906 | 150500 | 4571718660 | 13490 | 13500 | 13500 | 13490 | 25 |
| 244 | 20230906 | 150400 | 4571381360 | 13490 | 13490 | 13490 | 13490 | 54 |
| 245 | 20230906 | 150300 | 4570652900 | 13500 | 13490 | 13500 | 13480 | 1621 |
| 246 | 20230906 | 150200 | 4548800440 | 13490 | 13490 | 13490 | 13480 | 178 |
| 247 | 20230906 | 150100 | 4546400020 | 13490 | 13490 | 13490 | 13490 | 321 |
| 248 | 20230906 | 150000 | 4542069730 | 13490 | 13490 | 13490 | 13490 | 264 |
| 249 | 20230906 | 145900 | 4538508370 | 13480 | 13500 | 13500 | 13480 | 1298 |
| 250 | 20230906 | 145800 | 4520997560 | 13500 | 13500 | 13500 | 13490 | 213 |
| 251 | 20230906 | 145700 | 4518122310 | 13500 | 13480 | 13500 | 13480 | 94 |
| 252 | 20230906 | 145600 | 4516854710 | 13480 | 13490 | 13490 | 13480 | 52 |
| 253 | 20230906 | 145500 | 4516153240 | 13480 | 13500 | 13500 | 13480 | 707 |
| 254 | 20230906 | 145400 | 4506611720 | 13500 | 13490 | 13500 | 13490 | 329 |
| 255 | 20230906 | 145300 | 4502170430 | 13490 | 13520 | 13520 | 13480 | 1579 |
| 256 | 20230906 | 145200 | 4480867430 | 13520 | 13510 | 13520 | 13510 | 462 |
| 257 | 20230906 | 145100 | 4474624350 | 13500 | 13510 | 13510 | 13500 | 338 |
| 258 | 20230906 | 145000 | 4470060070 | 13500 | 13500 | 13520 | 13500 | 968 |
| 259 | 20230906 | 144900 | 4456989320 | 13490 | 13490 | 13500 | 13490 | 540 |
| 260 | 20230906 | 144800 | 4449703180 | 13490 | 13480 | 13490 | 13480 | 11 |
| 261 | 20230906 | 144700 | 4449554800 | 13480 | 13490 | 13490 | 13480 | 210 |
| 262 | 20230906 | 144600 | 4446722550 | 13490 | 13490 | 13500 | 13490 | 168 |
| 263 | 20230906 | 144500 | 4444456180 | 13490 | 13490 | 13500 | 13490 | 279 |
| 264 | 20230906 | 144400 | 4440692420 | 13490 | 13490 | 13490 | 13490 | 281 |
| 265 | 20230906 | 144300 | 4436901730 | 13500 | 13490 | 13500 | 13490 | 973 |
| 266 | 20230906 | 144200 | 4423775760 | 13500 | 13500 | 13500 | 13500 | 74 |
| 267 | 20230906 | 144100 | 4422776760 | 13490 | 13500 | 13500 | 13490 | 842 |
| 268 | 20230906 | 144000 | 4411417740 | 13500 | 13500 | 13500 | 13490 | 438 |
| 269 | 20230906 | 143900 | 4405506190 | 13500 | 13510 | 13510 | 13490 | 1890 |
| 270 | 20230906 | 143800 | 4379990870 | 13510 | 13520 | 13520 | 13500 | 903 |
| 271 | 20230906 | 143700 | 4367791530 | 13520 | 13530 | 13530 | 13520 | 1456 |
| 272 | 20230906 | 143600 | 4348103730 | 13530 | 13530 | 13530 | 13530 | 348 |
| 273 | 20230906 | 143500 | 4343395290 | 13530 | 13540 | 13540 | 13530 | 515 |
| 274 | 20230906 | 143400 | 4336427330 | 13540 | 13540 | 13540 | 13540 | 22 |
| 275 | 20230906 | 143300 | 4336129450 | 13540 | 13540 | 13540 | 13540 | 100 |
| 276 | 20230906 | 143200 | 4334775450 | 13540 | 13540 | 13540 | 13540 | 275 |
| 277 | 20230906 | 143100 | 4331051950 | 13530 | 13530 | 13530 | 13530 | 200 |
| 278 | 20230906 | 143000 | 4328345950 | 13540 | 13530 | 13540 | 13530 | 6 |
| 279 | 20230906 | 142900 | 4328264760 | 13530 | 13530 | 13530 | 13530 | 27 |
| 280 | 20230906 | 142800 | 4327899450 | 13530 | 13530 | 13540 | 13530 | 22 |
| 281 | 20230906 | 142700 | 4327601780 | 13530 | 13530 | 13530 | 13520 | 449 |
| 282 | 20230906 | 142600 | 4321529790 | 13530 | 13540 | 13540 | 13530 | 324 |
| 283 | 20230906 | 142500 | 4317144290 | 13550 | 13540 | 13550 | 13540 | 56 |
| 284 | 20230906 | 142400 | 4316386030 | 13550 | 13550 | 13550 | 13550 | 8 |
| 285 | 20230906 | 142300 | 4316277630 | 13550 | 13550 | 13550 | 13550 | 110 |
| 286 | 20230906 | 142200 | 4314787130 | 13540 | 13540 | 13540 | 13540 | 0 |
| 287 | 20230906 | 142100 | 4314787130 | 13540 | 13540 | 13550 | 13540 | 5 |
| 288 | 20230906 | 142000 | 4314719420 | 13540 | 13550 | 13550 | 13540 | 182 |
| 289 | 20230906 | 141900 | 4312255120 | 13540 | 13540 | 13540 | 13530 | 727 |
| 290 | 20230906 | 141800 | 4302411680 | 13530 | 13530 | 13530 | 13520 | 2312 |
| 291 | 20230906 | 141700 | 4271150320 | 13530 | 13530 | 13530 | 13530 | 147 |
| 292 | 20230906 | 141600 | 4269161410 | 13530 | 13530 | 13530 | 13530 | 144 |
| 293 | 20230906 | 141500 | 4267213090 | 13530 | 13550 | 13560 | 13520 | 3222 |
| 294 | 20230906 | 141400 | 4223609690 | 13560 | 13560 | 13560 | 13560 | 27 |
| 295 | 20230906 | 141300 | 4223243570 | 13560 | 13560 | 13560 | 13560 | 1 |
| 296 | 20230906 | 141200 | 4223230010 | 13560 | 13560 | 13560 | 13560 | 258 |
| 297 | 20230906 | 141100 | 4219731530 | 13560 | 13550 | 13560 | 13550 | 7 |
| 298 | 20230906 | 141000 | 4219636660 | 13550 | 13550 | 13550 | 13550 | 159 |
| 299 | 20230906 | 140900 | 4217482210 | 13550 | 13550 | 13550 | 13540 | 495 |
| 300 | 20230906 | 140800 | 4210775210 | 13550 | 13540 | 13550 | 13540 | 82 |
| 301 | 20230906 | 140700 | 4209664410 | 13540 | 13570 | 13570 | 13540 | 1395 |
| 302 | 20230906 | 140600 | 4190762770 | 13570 | 13570 | 13570 | 13560 | 339 |
| 303 | 20230906 | 140500 | 4186163660 | 13560 | 13580 | 13580 | 13560 | 434 |
| 304 | 20230906 | 140400 | 4180274310 | 13580 | 13570 | 13580 | 13570 | 210 |
| 305 | 20230906 | 140300 | 4177422610 | 13570 | 13570 | 13570 | 13570 | 51 |
| 306 | 20230906 | 140200 | 4176730540 | 13570 | 13570 | 13570 | 13570 | 317 |
| 307 | 20230906 | 140100 | 4172428850 | 13570 | 13560 | 13570 | 13560 | 730 |
| 308 | 20230906 | 140000 | 4162530020 | 13560 | 13540 | 13560 | 13540 | 34 |
| 309 | 20230906 | 135900 | 4162069340 | 13560 | 13560 | 13560 | 13560 | 100 |
| 310 | 20230906 | 135800 | 4160713340 | 13540 | 13540 | 13540 | 13540 | 9 |
| 311 | 20230906 | 135700 | 4160591480 | 13550 | 13550 | 13550 | 13550 | 480 |
| 312 | 20230906 | 135600 | 4154087480 | 13540 | 13540 | 13540 | 13540 | 0 |
| 313 | 20230906 | 135500 | 4154087480 | 13540 | 13540 | 13540 | 13540 | 513 |
| 314 | 20230906 | 135400 | 4147141460 | 13540 | 13540 | 13540 | 13540 | 77 |
| 315 | 20230906 | 135300 | 4146098880 | 13530 | 13540 | 13540 | 13530 | 85 |
| 316 | 20230906 | 135200 | 4144948820 | 13530 | 13540 | 13540 | 13530 | 117 |
| 317 | 20230906 | 135100 | 4143365440 | 13540 | 13540 | 13540 | 13530 | 308 |
| 318 | 20230906 | 135000 | 4139195520 | 13540 | 13540 | 13540 | 13540 | 270 |
| 319 | 20230906 | 134900 | 4135539720 | 13550 | 13550 | 13550 | 13540 | 542 |
| 320 | 20230906 | 134800 | 4128196420 | 13550 | 13500 | 13560 | 13490 | 2677 |
| 321 | 20230906 | 134700 | 4092003630 | 13500 | 13500 | 13500 | 13490 | 433 |
| 322 | 20230906 | 134600 | 4086158180 | 13500 | 13500 | 13500 | 13490 | 725 |
| 323 | 20230906 | 134500 | 4076372150 | 13500 | 13500 | 13500 | 13500 | 29 |
| 324 | 20230906 | 134400 | 4075980650 | 13500 | 13490 | 13500 | 13490 | 408 |
| 325 | 20230906 | 134300 | 4070472810 | 13490 | 13490 | 13490 | 13490 | 182 |
| 326 | 20230906 | 134200 | 4068017630 | 13490 | 13490 | 13490 | 13480 | 154 |
| 327 | 20230906 | 134100 | 4065941130 | 13480 | 13490 | 13490 | 13480 | 180 |
| 328 | 20230906 | 134000 | 4063514320 | 13490 | 13490 | 13500 | 13490 | 679 |
| 329 | 20230906 | 133900 | 4054354110 | 13500 | 13490 | 13500 | 13490 | 1203 |
| 330 | 20230906 | 133800 | 4038124850 | 13500 | 13510 | 13520 | 13500 | 3095 |
| 331 | 20230906 | 133700 | 3996330270 | 13510 | 13520 | 13520 | 13510 | 206 |
| 332 | 20230906 | 133600 | 3993545790 | 13520 | 13520 | 13520 | 13520 | 261 |
| 333 | 20230906 | 133500 | 3990017070 | 13530 | 13530 | 13530 | 13530 | 125 |
| 334 | 20230906 | 133400 | 3988325820 | 13530 | 13520 | 13530 | 13520 | 752 |
| 335 | 20230906 | 133300 | 3978158770 | 13520 | 13520 | 13520 | 13520 | 300 |
| 336 | 20230906 | 133200 | 3974102770 | 13520 | 13520 | 13520 | 13520 | 759 |
| 337 | 20230906 | 133100 | 3963841090 | 13530 | 13540 | 13540 | 13530 | 1844 |
| 338 | 20230906 | 133000 | 3938889380 | 13550 | 13540 | 13550 | 13540 | 228 |
| 339 | 20230906 | 132900 | 3935800040 | 13540 | 13540 | 13540 | 13530 | 207 |
| 340 | 20230906 | 132800 | 3932997510 | 13540 | 13540 | 13540 | 13540 | 0 |
| 341 | 20230906 | 132700 | 3932997510 | 13540 | 13540 | 13550 | 13540 | 1155 |
| 342 | 20230906 | 132600 | 3917358780 | 13530 | 13540 | 13540 | 13530 | 424 |
| 343 | 20230906 | 132500 | 3911621930 | 13540 | 13540 | 13540 | 13530 | 174 |
| 344 | 20230906 | 132400 | 3909267470 | 13540 | 13530 | 13540 | 13530 | 182 |
| 345 | 20230906 | 132300 | 3906804600 | 13540 | 13530 | 13540 | 13530 | 280 |
| 346 | 20230906 | 132200 | 3903015710 | 13540 | 13540 | 13540 | 13530 | 934 |
| 347 | 20230906 | 132100 | 3890370850 | 13540 | 13540 | 13540 | 13540 | 168 |
| 348 | 20230906 | 132000 | 3888096130 | 13540 | 13540 | 13540 | 13530 | 148 |
| 349 | 20230906 | 131900 | 3886092680 | 13540 | 13540 | 13540 | 13540 | 16 |
| 350 | 20230906 | 131800 | 3885876040 | 13540 | 13530 | 13540 | 13530 | 251 |
| 351 | 20230906 | 131700 | 3882480000 | 13540 | 13540 | 13540 | 13540 | 22 |
| 352 | 20230906 | 131600 | 3882182120 | 13540 | 13540 | 13540 | 13540 | 210 |
| 353 | 20230906 | 131500 | 3879338720 | 13540 | 13580 | 13580 | 13540 | 1677 |
| 354 | 20230906 | 131400 | 3856619340 | 13570 | 13580 | 13580 | 13570 | 115 |
| 355 | 20230906 | 131300 | 3855057650 | 13570 | 13570 | 13570 | 13570 | 17 |
| 356 | 20230906 | 131200 | 3854826960 | 13570 | 13570 | 13570 | 13570 | 171 |
| 357 | 20230906 | 131100 | 3852506490 | 13570 | 13570 | 13570 | 13570 | 3 |
| 358 | 20230906 | 131000 | 3852465780 | 13570 | 13560 | 13570 | 13560 | 157 |
| 359 | 20230906 | 130900 | 3850336390 | 13570 | 13570 | 13570 | 13570 | 22 |
| 360 | 20230906 | 130800 | 3850037850 | 13570 | 13570 | 13570 | 13570 | 4 |
| 361 | 20230906 | 130700 | 3849983570 | 13570 | 13560 | 13570 | 13560 | 100 |
| 362 | 20230906 | 130600 | 3848627430 | 13560 | 13560 | 13560 | 13560 | 2 |
| 363 | 20230906 | 130500 | 3848600310 | 13560 | 13570 | 13570 | 13560 | 365 |
| 364 | 20230906 | 130400 | 3843649620 | 13570 | 13570 | 13570 | 13570 | 50 |
| 365 | 20230906 | 130300 | 3842971120 | 13570 | 13580 | 13580 | 13570 | 70 |
| 366 | 20230906 | 130200 | 3842021020 | 13580 | 13580 | 13580 | 13580 | 125 |
| 367 | 20230906 | 130100 | 3840323520 | 13570 | 13560 | 13570 | 13560 | 80 |
| 368 | 20230906 | 130000 | 3839238420 | 13570 | 13580 | 13580 | 13550 | 537 |
| 369 | 20230906 | 125900 | 3831958350 | 13570 | 13580 | 13590 | 13570 | 174 |
| 370 | 20230906 | 125800 | 3829597000 | 13580 | 13580 | 13580 | 13580 | 96 |
| 371 | 20230906 | 125700 | 3828293320 | 13580 | 13580 | 13580 | 13580 | 150 |
| 372 | 20230906 | 125600 | 3826256320 | 13580 | 13580 | 13580 | 13580 | 35 |
| 373 | 20230906 | 125500 | 3825781020 | 13580 | 13580 | 13580 | 13580 | 36 |
| 374 | 20230906 | 125400 | 3825292140 | 13580 | 13570 | 13580 | 13570 | 70 |
| 375 | 20230906 | 125300 | 3824342220 | 13580 | 13580 | 13580 | 13580 | 2 |
| 376 | 20230906 | 125200 | 3824315060 | 13560 | 13560 | 13560 | 13560 | 274 |
| 377 | 20230906 | 125100 | 3820599620 | 13550 | 13570 | 13570 | 13550 | 1059 |
| 378 | 20230906 | 125000 | 3806242540 | 13570 | 13570 | 13570 | 13570 | 20 |
| 379 | 20230906 | 124900 | 3805971140 | 13570 | 13570 | 13570 | 13570 | 10 |
| 380 | 20230906 | 124800 | 3805835440 | 13570 | 13590 | 13590 | 13570 | 1809 |
| 381 | 20230906 | 124700 | 3781282390 | 13590 | 13590 | 13590 | 13590 | 0 |
| 382 | 20230906 | 124600 | 3781282390 | 13590 | 13580 | 13590 | 13580 | 526 |
| 383 | 20230906 | 124500 | 3774134840 | 13580 | 13580 | 13580 | 13570 | 443 |
| 384 | 20230906 | 124400 | 3768118930 | 13580 | 13580 | 13580 | 13570 | 95 |
| 385 | 20230906 | 124300 | 3766828840 | 13580 | 13580 | 13580 | 13580 | 60 |
| 386 | 20230906 | 124200 | 3766014040 | 13580 | 13580 | 13580 | 13580 | 161 |
| 387 | 20230906 | 124100 | 3763827660 | 13580 | 13580 | 13580 | 13580 | 34 |
| 388 | 20230906 | 124000 | 3763365940 | 13570 | 13570 | 13570 | 13570 | 11 |
| 389 | 20230906 | 123900 | 3763216670 | 13570 | 13570 | 13570 | 13570 | 0 |
| 390 | 20230906 | 123800 | 3763216670 | 13570 | 13570 | 13580 | 13570 | 164 |
| 391 | 20230906 | 123700 | 3760990420 | 13550 | 13550 | 13550 | 13550 | 1 |
| 392 | 20230906 | 123600 | 3760976870 | 13540 | 13570 | 13570 | 13540 | 307 |
| 393 | 20230906 | 123500 | 3756817190 | 13550 | 13570 | 13570 | 13550 | 595 |
| 394 | 20230906 | 123400 | 3748749050 | 13570 | 13570 | 13570 | 13560 | 74 |
| 395 | 20230906 | 123300 | 3747745000 | 13570 | 13570 | 13570 | 13560 | 52 |
| 396 | 20230906 | 123200 | 3747039580 | 13570 | 13580 | 13580 | 13570 | 596 |
| 397 | 20230906 | 123100 | 3738947060 | 13580 | 13540 | 13580 | 13530 | 2222 |
| 398 | 20230906 | 123000 | 3708826910 | 13540 | 13530 | 13540 | 13520 | 140 |
| 399 | 20230906 | 122900 | 3706932710 | 13520 | 13530 | 13530 | 13520 | 98 |
| 400 | 20230906 | 122800 | 3705607470 | 13540 | 13540 | 13540 | 13530 | 565 |
| 401 | 20230906 | 122700 | 3697960960 | 13540 | 13520 | 13540 | 13520 | 742 |
| 402 | 20230906 | 122600 | 3687925440 | 13520 | 13520 | 13520 | 13510 | 7 |
| 403 | 20230906 | 122500 | 3687830810 | 13520 | 13500 | 13530 | 13490 | 2414 |
| 404 | 20230906 | 122400 | 3655248920 | 13500 | 13530 | 13530 | 13500 | 1418 |
| 405 | 20230906 | 122300 | 3636088600 | 13550 | 13520 | 13550 | 13520 | 641 |
| 406 | 20230906 | 122200 | 3627420510 | 13520 | 13560 | 13560 | 13500 | 6306 |
| 407 | 20230906 | 122100 | 3542211620 | 13560 | 13560 | 13560 | 13560 | 1 |
| 408 | 20230906 | 122000 | 3542198060 | 13560 | 13560 | 13560 | 13560 | 42 |
| 409 | 20230906 | 121900 | 3541628540 | 13560 | 13520 | 13560 | 13510 | 1196 |
| 410 | 20230906 | 121800 | 3525456120 | 13520 | 13520 | 13520 | 13520 | 128 |
| 411 | 20230906 | 121700 | 3523725560 | 13510 | 13540 | 13560 | 13500 | 3265 |
| 412 | 20230906 | 121600 | 3479599440 | 13530 | 13530 | 13540 | 13500 | 14027 |
| 413 | 20230906 | 121500 | 3290126090 | 13550 | 13600 | 13600 | 13500 | 20754 |
| 414 | 20230906 | 121400 | 3009231000 | 13600 | 13600 | 13600 | 13600 | 25 |
| 415 | 20230906 | 121300 | 3008891000 | 13600 | 13600 | 13610 | 13600 | 48 |
| 416 | 20230906 | 121200 | 3008237980 | 13600 | 13610 | 13620 | 13600 | 842 |
| 417 | 20230906 | 121100 | 2996780040 | 13600 | 13600 | 13600 | 13600 | 424 |
| 418 | 20230906 | 121000 | 2991013640 | 13600 | 13600 | 13600 | 13600 | 6 |
| 419 | 20230906 | 120900 | 2990932040 | 13600 | 13600 | 13600 | 13600 | 358 |
| 420 | 20230906 | 120800 | 2986063240 | 13600 | 13600 | 13600 | 13590 | 1644 |
| 421 | 20230906 | 120700 | 2963705010 | 13600 | 13610 | 13610 | 13600 | 333 |
| 422 | 20230906 | 120600 | 2959173000 | 13610 | 13610 | 13610 | 13610 | 102 |
| 423 | 20230906 | 120500 | 2957784780 | 13620 | 13610 | 13620 | 13610 | 792 |
| 424 | 20230906 | 120400 | 2947005040 | 13610 | 13610 | 13610 | 13610 | 116 |
| 425 | 20230906 | 120300 | 2945426280 | 13610 | 13610 | 13610 | 13610 | 422 |
| 426 | 20230906 | 120200 | 2939682860 | 13610 | 13610 | 13610 | 13610 | 10 |
| 427 | 20230906 | 120100 | 2939546760 | 13610 | 13610 | 13610 | 13610 | 27 |
| 428 | 20230906 | 120000 | 2939179290 | 13610 | 13630 | 13630 | 13610 | 64 |
| 429 | 20230906 | 115900 | 2938308190 | 13620 | 13610 | 13630 | 13610 | 138 |
| 430 | 20230906 | 115800 | 2936428810 | 13630 | 13630 | 13630 | 13630 | 1 |
| 431 | 20230906 | 115700 | 2936415180 | 13610 | 13610 | 13610 | 13610 | 250 |
| 432 | 20230906 | 115600 | 2933012680 | 13610 | 13600 | 13620 | 13600 | 385 |
| 433 | 20230906 | 115500 | 2927773360 | 13600 | 13630 | 13630 | 13600 | 7928 |
| 434 | 20230906 | 115400 | 2819913340 | 13640 | 13630 | 13650 | 13630 | 671 |
| 435 | 20230906 | 115300 | 2810759030 | 13630 | 13630 | 13630 | 13630 | 102 |
| 436 | 20230906 | 115200 | 2809368770 | 13620 | 13620 | 13620 | 13620 | 193 |
| 437 | 20230906 | 115100 | 2806740110 | 13620 | 13620 | 13620 | 13620 | 144 |
| 438 | 20230906 | 115000 | 2804778830 | 13620 | 13630 | 13630 | 13610 | 1196 |
| 439 | 20230906 | 114900 | 2788489140 | 13620 | 13630 | 13630 | 13620 | 507 |
| 440 | 20230906 | 114800 | 2781583730 | 13630 | 13630 | 13630 | 13630 | 79 |
| 441 | 20230906 | 114700 | 2780506960 | 13630 | 13620 | 13630 | 13620 | 56 |
| 442 | 20230906 | 114600 | 2779744140 | 13630 | 13620 | 13630 | 13610 | 546 |
| 443 | 20230906 | 114500 | 2772309310 | 13620 | 13620 | 13630 | 13620 | 1133 |
| 444 | 20230906 | 114400 | 2756877830 | 13620 | 13620 | 13630 | 13610 | 661 |
| 445 | 20230906 | 114300 | 2747877630 | 13610 | 13620 | 13640 | 13610 | 2449 |
| 446 | 20230906 | 114200 | 2714534160 | 13640 | 13660 | 13660 | 13630 | 1764 |
| 447 | 20230906 | 114100 | 2690481330 | 13660 | 13660 | 13660 | 13660 | 18 |
| 448 | 20230906 | 114000 | 2690235450 | 13660 | 13660 | 13660 | 13650 | 376 |
| 449 | 20230906 | 113900 | 2685099380 | 13670 | 13670 | 13670 | 13670 | 26 |
| 450 | 20230906 | 113800 | 2684743960 | 13670 | 13670 | 13670 | 13660 | 178 |
| 451 | 20230906 | 113700 | 2682310710 | 13660 | 13650 | 13670 | 13650 | 794 |
| 452 | 20230906 | 113600 | 2671463560 | 13650 | 13690 | 13690 | 13650 | 1102 |
| 453 | 20230906 | 113500 | 2656406060 | 13690 | 13680 | 13690 | 13680 | 265 |
| 454 | 20230906 | 113400 | 2652778850 | 13670 | 13670 | 13670 | 13670 | 199 |
| 455 | 20230906 | 113300 | 2650058520 | 13670 | 13670 | 13670 | 13670 | 18 |
| 456 | 20230906 | 113200 | 2649812460 | 13670 | 13680 | 13680 | 13670 | 111 |
| 457 | 20230906 | 113100 | 2648295050 | 13670 | 13640 | 13670 | 13640 | 2984 |
| 458 | 20230906 | 113000 | 2607534060 | 13650 | 13650 | 13650 | 13650 | 405 |
| 459 | 20230906 | 112900 | 2602005810 | 13650 | 13650 | 13650 | 13640 | 10 |
| 460 | 20230906 | 112800 | 2601869370 | 13650 | 13640 | 13650 | 13640 | 145 |
| 461 | 20230906 | 112700 | 2599890570 | 13640 | 13640 | 13650 | 13640 | 187 |
| 462 | 20230906 | 112600 | 2597339210 | 13640 | 13640 | 13640 | 13640 | 705 |
| 463 | 20230906 | 112500 | 2587723010 | 13640 | 13630 | 13640 | 13630 | 298 |
| 464 | 20230906 | 112400 | 2583660740 | 13630 | 13630 | 13630 | 13630 | 655 |
| 465 | 20230906 | 112300 | 2574733090 | 13630 | 13640 | 13640 | 13630 | 1008 |
| 466 | 20230906 | 112200 | 2560992250 | 13640 | 13640 | 13650 | 13640 | 1274 |
| 467 | 20230906 | 112100 | 2543614470 | 13650 | 13660 | 13680 | 13650 | 2035 |
| 468 | 20230906 | 112000 | 2515821350 | 13660 | 13660 | 13660 | 13660 | 184 |
| 469 | 20230906 | 111900 | 2513307910 | 13660 | 13660 | 13660 | 13660 | 200 |
| 470 | 20230906 | 111800 | 2510575910 | 13660 | 13660 | 13660 | 13660 | 0 |
| 471 | 20230906 | 111700 | 2510575910 | 13660 | 13690 | 13690 | 13660 | 566 |
| 472 | 20230906 | 111600 | 2502843820 | 13690 | 13660 | 13690 | 13660 | 139 |
| 473 | 20230906 | 111500 | 2500943190 | 13670 | 13660 | 13690 | 13650 | 455 |
| 474 | 20230906 | 111400 | 2494724570 | 13680 | 13660 | 13680 | 13650 | 577 |
| 475 | 20230906 | 111300 | 2486842850 | 13650 | 13650 | 13650 | 13650 | 799 |
| 476 | 20230906 | 111200 | 2475936500 | 13650 | 13660 | 13660 | 13640 | 2889 |
| 477 | 20230906 | 111100 | 2436504410 | 13660 | 13660 | 13660 | 13660 | 130 |
| 478 | 20230906 | 111000 | 2434728610 | 13660 | 13660 | 13670 | 13650 | 1510 |
| 479 | 20230906 | 110900 | 2414101400 | 13670 | 13690 | 13700 | 13660 | 1424 |
| 480 | 20230906 | 110800 | 2394632640 | 13690 | 13670 | 13690 | 13670 | 447 |
| 481 | 20230906 | 110700 | 2388519500 | 13670 | 13750 | 13750 | 13660 | 15552 |
| 482 | 20230906 | 110600 | 2175393510 | 13740 | 13780 | 13780 | 13740 | 5876 |
| 483 | 20230906 | 110500 | 2094537910 | 13790 | 13790 | 13790 | 13790 | 20 |
| 484 | 20230906 | 110400 | 2094262110 | 13790 | 13790 | 13790 | 13790 | 302 |
| 485 | 20230906 | 110300 | 2090097530 | 13790 | 13790 | 13790 | 13790 | 1 |
| 486 | 20230906 | 110200 | 2090083740 | 13790 | 13790 | 13790 | 13790 | 133 |
| 487 | 20230906 | 110100 | 2088249670 | 13790 | 13790 | 13790 | 13790 | 0 |
| 488 | 20230906 | 110000 | 2088249670 | 13790 | 13790 | 13790 | 13790 | 3 |
| 489 | 20230906 | 105900 | 2088208300 | 13780 | 13790 | 13790 | 13780 | 21 |
| 490 | 20230906 | 105800 | 2087918910 | 13780 | 13790 | 13790 | 13780 | 112 |
| 491 | 20230906 | 105700 | 2086375430 | 13790 | 13790 | 13790 | 13790 | 302 |
| 492 | 20230906 | 105600 | 2082210850 | 13780 | 13780 | 13780 | 13780 | 121 |
| 493 | 20230906 | 105500 | 2080543470 | 13780 | 13790 | 13790 | 13780 | 37 |
| 494 | 20230906 | 105400 | 2080033530 | 13780 | 13780 | 13780 | 13780 | 2 |
| 495 | 20230906 | 105300 | 2080005970 | 13780 | 13780 | 13780 | 13780 | 546 |
| 496 | 20230906 | 105200 | 2072482090 | 13780 | 13790 | 13790 | 13780 | 1016 |
| 497 | 20230906 | 105100 | 2058481450 | 13780 | 13780 | 13790 | 13780 | 1765 |
| 498 | 20230906 | 105000 | 2034157040 | 13780 | 13790 | 13790 | 13780 | 363 |
| 499 | 20230906 | 104900 | 2029153330 | 13790 | 13790 | 13790 | 13790 | 650 |
| 500 | 20230906 | 104800 | 2020189830 | 13780 | 13780 | 13780 | 13780 | 27 |
| 501 | 20230906 | 104700 | 2019817770 | 13780 | 13780 | 13780 | 13780 | 0 |
| 502 | 20230906 | 104600 | 2019817770 | 13780 | 13790 | 13790 | 13780 | 1856 |
| 503 | 20230906 | 104500 | 1994237360 | 13790 | 13790 | 13800 | 13790 | 490 |
| 504 | 20230906 | 104400 | 1987480220 | 13780 | 13780 | 13780 | 13780 | 59 |
| 505 | 20230906 | 104300 | 1986667200 | 13780 | 13800 | 13800 | 13780 | 250 |
| 506 | 20230906 | 104200 | 1983220880 | 13800 | 13780 | 13800 | 13780 | 707 |
| 507 | 20230906 | 104100 | 1973477520 | 13780 | 13800 | 13800 | 13780 | 2371 |
| 508 | 20230906 | 104000 | 1940793770 | 13810 | 13810 | 13810 | 13810 | 16 |
| 509 | 20230906 | 103900 | 1940572810 | 13810 | 13810 | 13810 | 13810 | 106 |
| 510 | 20230906 | 103800 | 1939108950 | 13800 | 13800 | 13800 | 13790 | 2095 |
| 511 | 20230906 | 103700 | 1910198150 | 13800 | 13800 | 13800 | 13800 | 818 |
| 512 | 20230906 | 103600 | 1898909750 | 13800 | 13790 | 13800 | 13790 | 60 |
| 513 | 20230906 | 103500 | 1898082050 | 13790 | 13820 | 13820 | 13790 | 2326 |
| 514 | 20230906 | 103400 | 1865975310 | 13840 | 13840 | 13840 | 13840 | 12 |
| 515 | 20230906 | 103300 | 1865809230 | 13840 | 13830 | 13840 | 13830 | 178 |
| 516 | 20230906 | 103200 | 1863346710 | 13830 | 13820 | 13830 | 13820 | 291 |
| 517 | 20230906 | 103100 | 1859324090 | 13810 | 13810 | 13810 | 13810 | 0 |
| 518 | 20230906 | 103000 | 1859324090 | 13810 | 13850 | 13860 | 13810 | 2127 |
| 519 | 20230906 | 102900 | 1829914620 | 13850 | 13840 | 13850 | 13840 | 253 |
| 520 | 20230906 | 102800 | 1826412190 | 13840 | 13840 | 13840 | 13840 | 5 |
| 521 | 20230906 | 102700 | 1826342990 | 13830 | 13830 | 13830 | 13830 | 7 |
| 522 | 20230906 | 102600 | 1826246180 | 13820 | 13830 | 13830 | 13820 | 200 |
| 523 | 20230906 | 102500 | 1823481770 | 13830 | 13840 | 13840 | 13830 | 358 |
| 524 | 20230906 | 102400 | 1818529150 | 13840 | 13840 | 13840 | 13840 | 5 |
| 525 | 20230906 | 102300 | 1818459950 | 13840 | 13830 | 13840 | 13830 | 28 |
| 526 | 20230906 | 102200 | 1818072690 | 13830 | 13830 | 13830 | 13830 | 216 |
| 527 | 20230906 | 102100 | 1815085410 | 13840 | 13830 | 13850 | 13830 | 377 |
| 528 | 20230906 | 102000 | 1809869710 | 13820 | 13820 | 13820 | 13820 | 545 |
| 529 | 20230906 | 101900 | 1802337810 | 13810 | 13810 | 13810 | 13810 | 433 |
| 530 | 20230906 | 101800 | 1796358080 | 13810 | 13810 | 13810 | 13810 | 34 |
| 531 | 20230906 | 101700 | 1795888540 | 13800 | 13810 | 13810 | 13800 | 1386 |
| 532 | 20230906 | 101600 | 1776752710 | 13810 | 13800 | 13810 | 13800 | 194 |
| 533 | 20230906 | 101500 | 1774074390 | 13800 | 13800 | 13810 | 13800 | 256 |
| 534 | 20230906 | 101400 | 1770541300 | 13800 | 13790 | 13800 | 13790 | 54 |
| 535 | 20230906 | 101300 | 1769796500 | 13790 | 13790 | 13790 | 13790 | 140 |
| 536 | 20230906 | 101200 | 1767865900 | 13790 | 13800 | 13800 | 13790 | 506 |
| 537 | 20230906 | 101100 | 1760886660 | 13800 | 13840 | 13840 | 13780 | 5906 |
| 538 | 20230906 | 101000 | 1679387840 | 13860 | 13860 | 13860 | 13850 | 152 |
| 539 | 20230906 | 100900 | 1677282420 | 13860 | 13860 | 13860 | 13860 | 45 |
| 540 | 20230906 | 100800 | 1676658720 | 13860 | 13860 | 13860 | 13860 | 12 |
| 541 | 20230906 | 100700 | 1676492400 | 13860 | 13860 | 13860 | 13860 | 95 |
| 542 | 20230906 | 100600 | 1675175700 | 13870 | 13870 | 13870 | 13870 | 182 |
| 543 | 20230906 | 100500 | 1672651360 | 13860 | 13860 | 13860 | 13860 | 29 |
| 544 | 20230906 | 100400 | 1672249420 | 13860 | 13860 | 13860 | 13840 | 251 |
| 545 | 20230906 | 100300 | 1668771960 | 13860 | 13870 | 13870 | 13850 | 685 |
| 546 | 20230906 | 100200 | 1659281070 | 13870 | 13880 | 13880 | 13860 | 470 |
| 547 | 20230906 | 100100 | 1652762610 | 13890 | 13900 | 13900 | 13890 | 37 |
| 548 | 20230906 | 100000 | 1652248630 | 13890 | 13890 | 13900 | 13880 | 140 |
| 549 | 20230906 | 095900 | 1650304190 | 13890 | 13900 | 13900 | 13890 | 249 |
| 550 | 20230906 | 095800 | 1646843580 | 13920 | 13910 | 13920 | 13910 | 470 |
| 551 | 20230906 | 095700 | 1640305170 | 13900 | 13910 | 13910 | 13900 | 287 |
| 552 | 20230906 | 095600 | 1636313040 | 13910 | 13910 | 13910 | 13910 | 31 |
| 553 | 20230906 | 095500 | 1635881830 | 13910 | 13910 | 13910 | 13910 | 4 |
| 554 | 20230906 | 095400 | 1635826190 | 13920 | 13860 | 13920 | 13860 | 1493 |
| 555 | 20230906 | 095300 | 1615093310 | 13860 | 13860 | 13860 | 13860 | 81 |
| 556 | 20230906 | 095200 | 1613970650 | 13830 | 13870 | 13870 | 13800 | 5038 |
| 557 | 20230906 | 095100 | 1544340440 | 13850 | 13820 | 13850 | 13820 | 897 |
| 558 | 20230906 | 095000 | 1531932080 | 13830 | 13830 | 13830 | 13830 | 245 |
| 559 | 20230906 | 094900 | 1528543730 | 13840 | 13840 | 13840 | 13840 | 895 |
| 560 | 20230906 | 094800 | 1516156930 | 13840 | 13830 | 13840 | 13830 | 443 |
| 561 | 20230906 | 094700 | 1510027820 | 13820 | 13830 | 13830 | 13820 | 454 |
| 562 | 20230906 | 094600 | 1503751020 | 13840 | 13840 | 13840 | 13840 | 153 |
| 563 | 20230906 | 094500 | 1501633500 | 13840 | 13850 | 13850 | 13840 | 605 |
| 564 | 20230906 | 094400 | 1493255410 | 13850 | 13850 | 13850 | 13850 | 527 |
| 565 | 20230906 | 094300 | 1485956460 | 13850 | 13890 | 13890 | 13850 | 891 |
| 566 | 20230906 | 094200 | 1473601610 | 13890 | 13850 | 13900 | 13850 | 1997 |
| 567 | 20230906 | 094100 | 1445922090 | 13850 | 13960 | 13970 | 13840 | 8313 |
| 568 | 20230906 | 094000 | 1330454240 | 13970 | 13950 | 13970 | 13950 | 223 |
| 569 | 20230906 | 093900 | 1327339850 | 13950 | 13940 | 13950 | 13930 | 656 |
| 570 | 20230906 | 093800 | 1318193350 | 13940 | 13940 | 13940 | 13930 | 316 |
| 571 | 20230906 | 093700 | 1313789330 | 13930 | 13930 | 13940 | 13930 | 474 |
| 572 | 20230906 | 093600 | 1307182130 | 13930 | 13950 | 13950 | 13930 | 781 |
| 573 | 20230906 | 093500 | 1296294310 | 13950 | 13960 | 13970 | 13950 | 386 |
| 574 | 20230906 | 093400 | 1290904130 | 13960 | 13950 | 13960 | 13940 | 509 |
| 575 | 20230906 | 093300 | 1283803550 | 13950 | 13970 | 13970 | 13950 | 541 |
| 576 | 20230906 | 093200 | 1276248810 | 13960 | 13920 | 13970 | 13920 | 923 |
| 577 | 20230906 | 093100 | 1263384610 | 13920 | 13880 | 13920 | 13880 | 2514 |
| 578 | 20230906 | 093000 | 1228454420 | 13870 | 13840 | 13870 | 13840 | 1230 |
| 579 | 20230906 | 092900 | 1211412230 | 13830 | 13810 | 13830 | 13780 | 7416 |
| 580 | 20230906 | 092800 | 1109087290 | 13800 | 13950 | 13950 | 13780 | 14821 |
| 581 | 20230906 | 092700 | 903966610 | 13960 | 14000 | 14000 | 13940 | 3260 |
| 582 | 20230906 | 092600 | 858432910 | 14000 | 14020 | 14050 | 14000 | 3410 |
| 583 | 20230906 | 092500 | 810633710 | 14020 | 14020 | 14040 | 14000 | 1653 |
| 584 | 20230906 | 092400 | 787454860 | 14020 | 13980 | 14020 | 13980 | 1557 |
| 585 | 20230906 | 092300 | 765646770 | 13980 | 13980 | 13980 | 13970 | 880 |
| 586 | 20230906 | 092200 | 753345320 | 13970 | 13970 | 13970 | 13970 | 1082 |
| 587 | 20230906 | 092100 | 738229780 | 13970 | 13990 | 13990 | 13970 | 721 |
| 588 | 20230906 | 092000 | 728146590 | 13980 | 14020 | 14020 | 13970 | 5584 |
| 589 | 20230906 | 091900 | 649984560 | 14010 | 14000 | 14030 | 14000 | 2154 |
| 590 | 20230906 | 091800 | 619789720 | 14000 | 13980 | 14000 | 13970 | 1588 |
| 591 | 20230906 | 091700 | 597575830 | 13980 | 13930 | 13980 | 13930 | 1143 |
| 592 | 20230906 | 091600 | 581629600 | 13930 | 13960 | 13960 | 13930 | 1975 |
| 593 | 20230906 | 091500 | 554089900 | 13960 | 13920 | 13960 | 13910 | 906 |
| 594 | 20230906 | 091400 | 541467530 | 13910 | 13900 | 13920 | 13900 | 481 |
| 595 | 20230906 | 091300 | 534776850 | 13900 | 13870 | 13900 | 13860 | 2073 |
| 596 | 20230906 | 091200 | 505994680 | 13870 | 13850 | 13870 | 13850 | 608 |
| 597 | 20230906 | 091100 | 497563410 | 13850 | 13830 | 13860 | 13830 | 1370 |
| 598 | 20230906 | 091000 | 478583950 | 13830 | 13830 | 13830 | 13830 | 204 |
| 599 | 20230906 | 090900 | 475762630 | 13800 | 13840 | 13840 | 13790 | 357 |
| 600 | 20230906 | 090800 | 470828940 | 13830 | 13770 | 13840 | 13770 | 1105 |
| 601 | 20230906 | 090700 | 455575470 | 13770 | 13730 | 13780 | 13730 | 2540 |
| 602 | 20230906 | 090600 | 420619840 | 13750 | 13740 | 13760 | 13720 | 1077 |
| 603 | 20230906 | 090500 | 405825970 | 13720 | 13760 | 13760 | 13720 | 693 |
| 604 | 20230906 | 090400 | 396302770 | 13760 | 13740 | 13760 | 13730 | 2341 |
| 605 | 20230906 | 090300 | 364145960 | 13730 | 13750 | 13760 | 13720 | 1224 |
| 606 | 20230906 | 090200 | 347325660 | 13700 | 13810 | 13810 | 13690 | 7991 |
| 607 | 20230906 | 090100 | 237756800 | 13800 | 13820 | 13860 | 13720 | 13321 |
| 608 | 20230906 | 090000 | 54406200 | 13820 | 13770 | 13840 | 13770 | 3950 |