31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 185000 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 7433 |
| 3 | 20230905 | 184900 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 4 | 20230905 | 184800 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 5 | 20230905 | 184700 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 6 | 20230905 | 184600 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 7 | 20230905 | 184500 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 8 | 20230905 | 184400 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 9 | 20230905 | 184300 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 10 | 20230905 | 184200 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 11 | 20230905 | 184100 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 12 | 20230905 | 184000 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 13 | 20230905 | 183900 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 14 | 20230905 | 183800 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 15 | 20230905 | 183700 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 16 | 20230905 | 183600 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 17 | 20230905 | 183500 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 18 | 20230905 | 183400 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 19 | 20230905 | 183300 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 20 | 20230905 | 183200 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 21 | 20230905 | 183100 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 22 | 20230905 | 183000 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 23 | 20230905 | 182900 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 24 | 20230905 | 182800 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 25 | 20230905 | 182700 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 26 | 20230905 | 182600 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 27 | 20230905 | 182500 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 28 | 20230905 | 182400 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 29 | 20230905 | 182300 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 30 | 20230905 | 182200 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 31 | 20230905 | 182100 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 32 | 20230905 | 182000 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 7433 |
| 33 | 20230905 | 181900 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 34 | 20230905 | 181800 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 35 | 20230905 | 181700 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 36 | 20230905 | 181600 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 37 | 20230905 | 181500 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 38 | 20230905 | 181400 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 39 | 20230905 | 181300 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 40 | 20230905 | 181200 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 41 | 20230905 | 181100 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 42 | 20230905 | 181000 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 43 | 20230905 | 180900 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 44 | 20230905 | 180800 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 45 | 20230905 | 180700 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 46 | 20230905 | 180600 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 47 | 20230905 | 180500 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 48 | 20230905 | 180400 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 49 | 20230905 | 180300 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 50 | 20230905 | 180200 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 51 | 20230905 | 180100 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 52 | 20230905 | 180000 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 53 | 20230905 | 175900 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 54 | 20230905 | 175800 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 55 | 20230905 | 175700 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 56 | 20230905 | 175600 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 57 | 20230905 | 175500 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 58 | 20230905 | 175400 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 59 | 20230905 | 175300 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 60 | 20230905 | 175200 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 61 | 20230905 | 175100 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 62 | 20230905 | 175000 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 7433 |
| 63 | 20230905 | 174900 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 64 | 20230905 | 174800 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 65 | 20230905 | 174700 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 66 | 20230905 | 174600 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 67 | 20230905 | 174500 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 68 | 20230905 | 174400 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 69 | 20230905 | 174300 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 70 | 20230905 | 174200 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 71 | 20230905 | 174100 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 72 | 20230905 | 174000 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 73 | 20230905 | 173900 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 74 | 20230905 | 173800 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 75 | 20230905 | 173700 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 76 | 20230905 | 173600 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 77 | 20230905 | 173500 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 78 | 20230905 | 173400 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 79 | 20230905 | 173300 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 80 | 20230905 | 173200 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 81 | 20230905 | 173100 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 82 | 20230905 | 173000 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 83 | 20230905 | 172900 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 84 | 20230905 | 172800 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 85 | 20230905 | 172700 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 86 | 20230905 | 172600 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 87 | 20230905 | 172500 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 88 | 20230905 | 172400 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 89 | 20230905 | 172300 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 90 | 20230905 | 172200 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 91 | 20230905 | 172100 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 92 | 20230905 | 172000 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 7433 |
| 93 | 20230905 | 171900 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 94 | 20230905 | 171800 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 95 | 20230905 | 171700 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 96 | 20230905 | 171600 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 97 | 20230905 | 171500 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 98 | 20230905 | 171400 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 99 | 20230905 | 171300 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 100 | 20230905 | 171200 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 101 | 20230905 | 171100 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 102 | 20230905 | 171000 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 103 | 20230905 | 170900 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 104 | 20230905 | 170800 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 105 | 20230905 | 170700 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 106 | 20230905 | 170600 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 107 | 20230905 | 170500 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 108 | 20230905 | 170400 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 109 | 20230905 | 170300 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 110 | 20230905 | 170200 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 111 | 20230905 | 170100 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 112 | 20230905 | 170000 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 113 | 20230905 | 165900 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 114 | 20230905 | 165800 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 115 | 20230905 | 165700 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 116 | 20230905 | 165600 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 117 | 20230905 | 165500 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 118 | 20230905 | 165400 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 119 | 20230905 | 165300 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 120 | 20230905 | 165200 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 121 | 20230905 | 165100 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 122 | 20230905 | 165000 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 7433 |
| 123 | 20230905 | 164900 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 124 | 20230905 | 164800 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 125 | 20230905 | 164700 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 126 | 20230905 | 164600 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 127 | 20230905 | 164500 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 128 | 20230905 | 164400 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 129 | 20230905 | 164300 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 130 | 20230905 | 164200 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 131 | 20230905 | 164100 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 132 | 20230905 | 164000 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 133 | 20230905 | 163900 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 134 | 20230905 | 163800 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 135 | 20230905 | 163700 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 136 | 20230905 | 163600 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 137 | 20230905 | 163500 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 138 | 20230905 | 163400 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 139 | 20230905 | 163300 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 140 | 20230905 | 163200 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 141 | 20230905 | 163100 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 142 | 20230905 | 163000 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 143 | 20230905 | 162900 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 144 | 20230905 | 162800 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 145 | 20230905 | 162700 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 146 | 20230905 | 162600 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 147 | 20230905 | 162500 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 148 | 20230905 | 162400 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 149 | 20230905 | 162300 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 150 | 20230905 | 162200 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 151 | 20230905 | 162100 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 152 | 20230905 | 162000 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 7433 |
| 153 | 20230905 | 161900 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 154 | 20230905 | 161800 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 155 | 20230905 | 161700 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 156 | 20230905 | 161600 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 157 | 20230905 | 161500 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 158 | 20230905 | 161400 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 159 | 20230905 | 161300 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 160 | 20230905 | 161200 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 161 | 20230905 | 161100 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 162 | 20230905 | 161000 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 163 | 20230905 | 160900 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 164 | 20230905 | 160800 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 165 | 20230905 | 160700 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 166 | 20230905 | 160600 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 167 | 20230905 | 160500 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 168 | 20230905 | 160400 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 169 | 20230905 | 160300 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 170 | 20230905 | 160200 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 171 | 20230905 | 160100 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 172 | 20230905 | 160000 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 173 | 20230905 | 155900 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 174 | 20230905 | 155800 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 175 | 20230905 | 155700 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 176 | 20230905 | 155600 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 177 | 20230905 | 155500 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 178 | 20230905 | 155400 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 179 | 20230905 | 155300 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 180 | 20230905 | 155200 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 181 | 20230905 | 155100 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 182 | 20230905 | 155000 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 7433 |
| 183 | 20230905 | 154900 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 184 | 20230905 | 154800 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 185 | 20230905 | 154700 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 186 | 20230905 | 154600 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 187 | 20230905 | 154500 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 188 | 20230905 | 154400 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 189 | 20230905 | 154300 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 190 | 20230905 | 154200 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 191 | 20230905 | 154100 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 192 | 20230905 | 154000 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 193 | 20230905 | 153900 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 194 | 20230905 | 153800 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 195 | 20230905 | 153700 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 196 | 20230905 | 153600 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 197 | 20230905 | 153500 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 198 | 20230905 | 153400 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 199 | 20230905 | 153300 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 200 | 20230905 | 153200 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 201 | 20230905 | 153100 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 202 | 20230905 | 153000 | 3050941960 | 12590 | 12590 | 12590 | 12590 | 7433 |
| 203 | 20230905 | 152900 | 2957360490 | 12590 | 12590 | 12590 | 12590 | 0 |
| 204 | 20230905 | 152800 | 2957360490 | 12590 | 12590 | 12590 | 12590 | 0 |
| 205 | 20230905 | 152700 | 2957360490 | 12590 | 12590 | 12590 | 12590 | 0 |
| 206 | 20230905 | 152600 | 2957360490 | 12590 | 12590 | 12590 | 12590 | 0 |
| 207 | 20230905 | 152500 | 2957360490 | 12590 | 12590 | 12590 | 12590 | 0 |
| 208 | 20230905 | 152400 | 2957360490 | 12590 | 12590 | 12590 | 12590 | 0 |
| 209 | 20230905 | 152300 | 2957360490 | 12590 | 12590 | 12590 | 12590 | 0 |
| 210 | 20230905 | 152200 | 2957360490 | 12590 | 12590 | 12590 | 12590 | 0 |
| 211 | 20230905 | 152100 | 2957360490 | 12590 | 12590 | 12590 | 12590 | 0 |
| 212 | 20230905 | 152000 | 2957360490 | 12590 | 12590 | 12590 | 12590 | 0 |
| 213 | 20230905 | 151900 | 2957360490 | 12590 | 12580 | 12590 | 12560 | 3372 |
| 214 | 20230905 | 151800 | 2914923480 | 12580 | 12550 | 12580 | 12550 | 2094 |
| 215 | 20230905 | 151700 | 2888599920 | 12560 | 12540 | 12560 | 12540 | 2088 |
| 216 | 20230905 | 151600 | 2862384350 | 12540 | 12530 | 12540 | 12530 | 123 |
| 217 | 20230905 | 151500 | 2860842030 | 12540 | 12540 | 12550 | 12530 | 2011 |
| 218 | 20230905 | 151400 | 2835629410 | 12540 | 12530 | 12540 | 12530 | 352 |
| 219 | 20230905 | 151300 | 2831216350 | 12540 | 12530 | 12540 | 12530 | 314 |
| 220 | 20230905 | 151200 | 2827281810 | 12530 | 12520 | 12530 | 12520 | 209 |
| 221 | 20230905 | 151100 | 2824665110 | 12520 | 12520 | 12520 | 12510 | 731 |
| 222 | 20230905 | 151000 | 2815514540 | 12510 | 12530 | 12530 | 12510 | 53 |
| 223 | 20230905 | 150900 | 2814851070 | 12530 | 12490 | 12530 | 12490 | 1658 |
| 224 | 20230905 | 150800 | 2794104090 | 12490 | 12500 | 12500 | 12490 | 314 |
| 225 | 20230905 | 150700 | 2790181800 | 12500 | 12500 | 12500 | 12500 | 215 |
| 226 | 20230905 | 150600 | 2787494300 | 12500 | 12500 | 12510 | 12500 | 79 |
| 227 | 20230905 | 150500 | 2786506780 | 12510 | 12500 | 12510 | 12500 | 1140 |
| 228 | 20230905 | 150400 | 2772248750 | 12500 | 12490 | 12500 | 12480 | 881 |
| 229 | 20230905 | 150300 | 2761238200 | 12490 | 12490 | 12490 | 12480 | 153 |
| 230 | 20230905 | 150200 | 2759328240 | 12490 | 12490 | 12490 | 12480 | 182 |
| 231 | 20230905 | 150100 | 2757055250 | 12490 | 12480 | 12490 | 12480 | 11 |
| 232 | 20230905 | 150000 | 2756917960 | 12470 | 12480 | 12480 | 12470 | 100 |
| 233 | 20230905 | 145900 | 2755670800 | 12470 | 12480 | 12480 | 12470 | 22 |
| 234 | 20230905 | 145800 | 2755396380 | 12480 | 12490 | 12490 | 12480 | 79 |
| 235 | 20230905 | 145700 | 2754409680 | 12480 | 12500 | 12500 | 12470 | 585 |
| 236 | 20230905 | 145600 | 2747104280 | 12490 | 12500 | 12500 | 12490 | 56 |
| 237 | 20230905 | 145500 | 2746404500 | 12500 | 12500 | 12500 | 12490 | 154 |
| 238 | 20230905 | 145400 | 2744480610 | 12500 | 12490 | 12500 | 12480 | 58 |
| 239 | 20230905 | 145300 | 2743756290 | 12490 | 12470 | 12490 | 12460 | 449 |
| 240 | 20230905 | 145200 | 2738151020 | 12470 | 12470 | 12470 | 12460 | 254 |
| 241 | 20230905 | 145100 | 2734984680 | 12470 | 12470 | 12470 | 12460 | 53 |
| 242 | 20230905 | 145000 | 2734323880 | 12460 | 12460 | 12460 | 12450 | 154 |
| 243 | 20230905 | 144900 | 2732405160 | 12460 | 12460 | 12460 | 12450 | 200 |
| 244 | 20230905 | 144800 | 2729913940 | 12460 | 12440 | 12460 | 12440 | 358 |
| 245 | 20230905 | 144700 | 2725457050 | 12450 | 12440 | 12450 | 12440 | 167 |
| 246 | 20230905 | 144600 | 2723379090 | 12450 | 12440 | 12450 | 12440 | 719 |
| 247 | 20230905 | 144500 | 2714434690 | 12430 | 12440 | 12440 | 12430 | 75 |
| 248 | 20230905 | 144400 | 2713502390 | 12440 | 12450 | 12450 | 12430 | 473 |
| 249 | 20230905 | 144300 | 2707618940 | 12440 | 12440 | 12450 | 12430 | 332 |
| 250 | 20230905 | 144200 | 2703488830 | 12440 | 12440 | 12440 | 12430 | 29 |
| 251 | 20230905 | 144100 | 2703128180 | 12440 | 12430 | 12440 | 12430 | 633 |
| 252 | 20230905 | 144000 | 2695255610 | 12440 | 12450 | 12450 | 12430 | 63 |
| 253 | 20230905 | 143900 | 2694472160 | 12440 | 12450 | 12450 | 12430 | 990 |
| 254 | 20230905 | 143800 | 2682156630 | 12450 | 12450 | 12450 | 12440 | 88 |
| 255 | 20230905 | 143700 | 2681061700 | 12450 | 12450 | 12450 | 12440 | 24 |
| 256 | 20230905 | 143600 | 2680763010 | 12440 | 12450 | 12450 | 12440 | 115 |
| 257 | 20230905 | 143500 | 2679331680 | 12450 | 12450 | 12450 | 12440 | 702 |
| 258 | 20230905 | 143400 | 2670593520 | 12450 | 12450 | 12450 | 12440 | 134 |
| 259 | 20230905 | 143300 | 2668925860 | 12440 | 12450 | 12450 | 12440 | 795 |
| 260 | 20230905 | 143200 | 2659035630 | 12450 | 12450 | 12450 | 12440 | 876 |
| 261 | 20230905 | 143100 | 2648131180 | 12460 | 12450 | 12460 | 12450 | 78 |
| 262 | 20230905 | 143000 | 2647160010 | 12440 | 12460 | 12470 | 12440 | 1391 |
| 263 | 20230905 | 142900 | 2629851510 | 12460 | 12450 | 12470 | 12440 | 563 |
| 264 | 20230905 | 142800 | 2622839560 | 12460 | 12470 | 12470 | 12450 | 103 |
| 265 | 20230905 | 142700 | 2621556410 | 12470 | 12490 | 12490 | 12470 | 35 |
| 266 | 20230905 | 142600 | 2621119380 | 12490 | 12490 | 12490 | 12450 | 258 |
| 267 | 20230905 | 142500 | 2617902300 | 12450 | 12480 | 12490 | 12450 | 1879 |
| 268 | 20230905 | 142400 | 2594475490 | 12480 | 12490 | 12490 | 12480 | 317 |
| 269 | 20230905 | 142300 | 2590518870 | 12490 | 12490 | 12490 | 12480 | 71 |
| 270 | 20230905 | 142200 | 2589632650 | 12490 | 12480 | 12490 | 12480 | 97 |
| 271 | 20230905 | 142100 | 2588421980 | 12490 | 12480 | 12500 | 12480 | 23 |
| 272 | 20230905 | 142000 | 2588134730 | 12490 | 12480 | 12500 | 12480 | 58 |
| 273 | 20230905 | 141900 | 2587410820 | 12480 | 12490 | 12500 | 12480 | 117 |
| 274 | 20230905 | 141800 | 2585950280 | 12500 | 12500 | 12500 | 12480 | 204 |
| 275 | 20230905 | 141700 | 2583401800 | 12500 | 12500 | 12500 | 12480 | 186 |
| 276 | 20230905 | 141600 | 2581078850 | 12490 | 12480 | 12490 | 12480 | 254 |
| 277 | 20230905 | 141500 | 2577907300 | 12490 | 12490 | 12490 | 12480 | 27 |
| 278 | 20230905 | 141400 | 2577570230 | 12490 | 12490 | 12490 | 12480 | 103 |
| 279 | 20230905 | 141300 | 2576284450 | 12490 | 12490 | 12500 | 12490 | 335 |
| 280 | 20230905 | 141200 | 2572100270 | 12490 | 12480 | 12490 | 12480 | 71 |
| 281 | 20230905 | 141100 | 2571214090 | 12490 | 12490 | 12490 | 12480 | 221 |
| 282 | 20230905 | 141000 | 2568454910 | 12490 | 12480 | 12490 | 12480 | 79 |
| 283 | 20230905 | 140900 | 2567468820 | 12490 | 12480 | 12490 | 12480 | 43 |
| 284 | 20230905 | 140800 | 2566931940 | 12490 | 12490 | 12490 | 12480 | 436 |
| 285 | 20230905 | 140700 | 2561490400 | 12490 | 12480 | 12490 | 12480 | 86 |
| 286 | 20230905 | 140600 | 2560416950 | 12490 | 12490 | 12500 | 12480 | 291 |
| 287 | 20230905 | 140500 | 2556782400 | 12490 | 12490 | 12500 | 12490 | 248 |
| 288 | 20230905 | 140400 | 2553684790 | 12500 | 12500 | 12500 | 12490 | 539 |
| 289 | 20230905 | 140300 | 2546952570 | 12500 | 12490 | 12500 | 12490 | 202 |
| 290 | 20230905 | 140200 | 2544428550 | 12500 | 12500 | 12500 | 12490 | 67 |
| 291 | 20230905 | 140100 | 2543591550 | 12500 | 12500 | 12500 | 12490 | 52 |
| 292 | 20230905 | 140000 | 2542941820 | 12500 | 12490 | 12500 | 12490 | 173 |
| 293 | 20230905 | 135900 | 2540781000 | 12480 | 12500 | 12500 | 12480 | 566 |
| 294 | 20230905 | 135800 | 2533716730 | 12500 | 12490 | 12510 | 12480 | 60 |
| 295 | 20230905 | 135700 | 2532967600 | 12490 | 12510 | 12510 | 12490 | 1220 |
| 296 | 20230905 | 135600 | 2517728950 | 12510 | 12500 | 12510 | 12500 | 492 |
| 297 | 20230905 | 135500 | 2511576860 | 12510 | 12500 | 12510 | 12500 | 94 |
| 298 | 20230905 | 135400 | 2510401830 | 12510 | 12510 | 12510 | 12500 | 93 |
| 299 | 20230905 | 135300 | 2509239230 | 12510 | 12510 | 12510 | 12510 | 22 |
| 300 | 20230905 | 135200 | 2508964010 | 12510 | 12500 | 12510 | 12490 | 214 |
| 301 | 20230905 | 135100 | 2506290550 | 12490 | 12500 | 12510 | 12490 | 432 |
| 302 | 20230905 | 135000 | 2500891800 | 12500 | 12500 | 12500 | 12500 | 15 |
| 303 | 20230905 | 134900 | 2500704300 | 12490 | 12500 | 12510 | 12490 | 122 |
| 304 | 20230905 | 134800 | 2499179360 | 12500 | 12500 | 12500 | 12500 | 20 |
| 305 | 20230905 | 134700 | 2498929360 | 12500 | 12500 | 12510 | 12500 | 312 |
| 306 | 20230905 | 134600 | 2495029350 | 12510 | 12520 | 12520 | 12500 | 165 |
| 307 | 20230905 | 134500 | 2492964730 | 12520 | 12510 | 12520 | 12510 | 83 |
| 308 | 20230905 | 134400 | 2491926390 | 12500 | 12510 | 12510 | 12500 | 708 |
| 309 | 20230905 | 134300 | 2483072610 | 12520 | 12530 | 12530 | 12520 | 229 |
| 310 | 20230905 | 134200 | 2480205520 | 12530 | 12520 | 12530 | 12520 | 3 |
| 311 | 20230905 | 134100 | 2480167950 | 12530 | 12530 | 12530 | 12530 | 500 |
| 312 | 20230905 | 134000 | 2473902950 | 12530 | 12540 | 12540 | 12530 | 165 |
| 313 | 20230905 | 133900 | 2471834250 | 12550 | 12550 | 12550 | 12540 | 218 |
| 314 | 20230905 | 133800 | 2469099510 | 12560 | 12560 | 12560 | 12560 | 1 |
| 315 | 20230905 | 133700 | 2469086950 | 12560 | 12560 | 12560 | 12550 | 391 |
| 316 | 20230905 | 133600 | 2464178070 | 12560 | 12560 | 12570 | 12560 | 326 |
| 317 | 20230905 | 133500 | 2460083500 | 12560 | 12580 | 12580 | 12560 | 175 |
| 318 | 20230905 | 133400 | 2457884880 | 12580 | 12570 | 12580 | 12560 | 1388 |
| 319 | 20230905 | 133300 | 2440440300 | 12570 | 12580 | 12580 | 12560 | 354 |
| 320 | 20230905 | 133200 | 2435990340 | 12580 | 12600 | 12600 | 12580 | 697 |
| 321 | 20230905 | 133100 | 2427215670 | 12600 | 12590 | 12600 | 12580 | 1065 |
| 322 | 20230905 | 133000 | 2413808020 | 12590 | 12580 | 12590 | 12580 | 326 |
| 323 | 20230905 | 132900 | 2409706010 | 12570 | 12540 | 12570 | 12540 | 3758 |
| 324 | 20230905 | 132800 | 2362564100 | 12540 | 12530 | 12540 | 12520 | 324 |
| 325 | 20230905 | 132700 | 2358504190 | 12530 | 12540 | 12540 | 12530 | 404 |
| 326 | 20230905 | 132600 | 2353439450 | 12540 | 12530 | 12540 | 12530 | 397 |
| 327 | 20230905 | 132500 | 2348463310 | 12530 | 12530 | 12530 | 12510 | 995 |
| 328 | 20230905 | 132400 | 2336000240 | 12520 | 12520 | 12520 | 12510 | 439 |
| 329 | 20230905 | 132300 | 2330504920 | 12510 | 12500 | 12510 | 12500 | 637 |
| 330 | 20230905 | 132200 | 2322536270 | 12500 | 12490 | 12500 | 12480 | 422 |
| 331 | 20230905 | 132100 | 2317264280 | 12490 | 12490 | 12500 | 12490 | 205 |
| 332 | 20230905 | 132000 | 2314703320 | 12490 | 12480 | 12490 | 12480 | 241 |
| 333 | 20230905 | 131900 | 2311694040 | 12480 | 12490 | 12490 | 12470 | 213 |
| 334 | 20230905 | 131800 | 2309035110 | 12490 | 12500 | 12510 | 12490 | 434 |
| 335 | 20230905 | 131700 | 2303610630 | 12500 | 12480 | 12500 | 12470 | 3133 |
| 336 | 20230905 | 131600 | 2264470550 | 12480 | 12480 | 12480 | 12470 | 270 |
| 337 | 20230905 | 131500 | 2261102090 | 12480 | 12470 | 12480 | 12460 | 119 |
| 338 | 20230905 | 131400 | 2259617560 | 12460 | 12470 | 12470 | 12460 | 237 |
| 339 | 20230905 | 131300 | 2256663460 | 12470 | 12470 | 12470 | 12460 | 823 |
| 340 | 20230905 | 131200 | 2246401120 | 12460 | 12460 | 12470 | 12460 | 521 |
| 341 | 20230905 | 131100 | 2239909070 | 12460 | 12440 | 12460 | 12430 | 4101 |
| 342 | 20230905 | 131000 | 2188893110 | 12440 | 12440 | 12440 | 12440 | 180 |
| 343 | 20230905 | 130900 | 2186653910 | 12440 | 12440 | 12440 | 12430 | 589 |
| 344 | 20230905 | 130800 | 2179327150 | 12440 | 12450 | 12450 | 12440 | 265 |
| 345 | 20230905 | 130700 | 2176029880 | 12450 | 12430 | 12450 | 12430 | 944 |
| 346 | 20230905 | 130600 | 2164291240 | 12430 | 12440 | 12440 | 12430 | 41 |
| 347 | 20230905 | 130500 | 2163781600 | 12430 | 12450 | 12450 | 12430 | 296 |
| 348 | 20230905 | 130400 | 2160101830 | 12450 | 12450 | 12450 | 12450 | 4 |
| 349 | 20230905 | 130300 | 2160052030 | 12450 | 12440 | 12450 | 12430 | 51 |
| 350 | 20230905 | 130200 | 2159417820 | 12440 | 12440 | 12450 | 12440 | 290 |
| 351 | 20230905 | 130100 | 2155810210 | 12440 | 12440 | 12440 | 12440 | 265 |
| 352 | 20230905 | 130000 | 2152513610 | 12430 | 12430 | 12440 | 12430 | 238 |
| 353 | 20230905 | 125900 | 2149555220 | 12440 | 12440 | 12440 | 12440 | 173 |
| 354 | 20230905 | 125800 | 2147403100 | 12440 | 12450 | 12450 | 12440 | 539 |
| 355 | 20230905 | 125700 | 2140697930 | 12440 | 12450 | 12450 | 12440 | 234 |
| 356 | 20230905 | 125600 | 2137785890 | 12450 | 12450 | 12450 | 12440 | 102 |
| 357 | 20230905 | 125500 | 2136516010 | 12440 | 12450 | 12450 | 12440 | 54 |
| 358 | 20230905 | 125400 | 2135844210 | 12450 | 12440 | 12450 | 12440 | 184 |
| 359 | 20230905 | 125300 | 2133555030 | 12450 | 12450 | 12450 | 12440 | 421 |
| 360 | 20230905 | 125200 | 2128317710 | 12450 | 12450 | 12450 | 12450 | 3 |
| 361 | 20230905 | 125100 | 2128280360 | 12440 | 12440 | 12450 | 12440 | 446 |
| 362 | 20230905 | 125000 | 2122730110 | 12440 | 12450 | 12450 | 12440 | 103 |
| 363 | 20230905 | 124900 | 2121447970 | 12450 | 12450 | 12450 | 12440 | 248 |
| 364 | 20230905 | 124800 | 2118361450 | 12450 | 12440 | 12450 | 12440 | 43 |
| 365 | 20230905 | 124700 | 2117826500 | 12440 | 12450 | 12450 | 12440 | 350 |
| 366 | 20230905 | 124600 | 2113472030 | 12450 | 12450 | 12450 | 12440 | 223 |
| 367 | 20230905 | 124500 | 2110696550 | 12440 | 12440 | 12450 | 12440 | 553 |
| 368 | 20230905 | 124400 | 2103817200 | 12440 | 12450 | 12450 | 12440 | 24 |
| 369 | 20230905 | 124300 | 2103518470 | 12450 | 12450 | 12450 | 12440 | 196 |
| 370 | 20230905 | 124200 | 2101079140 | 12450 | 12450 | 12450 | 12440 | 42 |
| 371 | 20230905 | 124100 | 2100556640 | 12450 | 12450 | 12450 | 12450 | 2 |
| 372 | 20230905 | 124000 | 2100531740 | 12440 | 12440 | 12440 | 12440 | 80 |
| 373 | 20230905 | 123900 | 2099536540 | 12440 | 12430 | 12440 | 12430 | 255 |
| 374 | 20230905 | 123800 | 2096364740 | 12440 | 12440 | 12450 | 12440 | 14 |
| 375 | 20230905 | 123700 | 2096190570 | 12440 | 12430 | 12440 | 12430 | 378 |
| 376 | 20230905 | 123600 | 2091488530 | 12440 | 12440 | 12440 | 12430 | 43 |
| 377 | 20230905 | 123500 | 2090954020 | 12440 | 12430 | 12440 | 12430 | 163 |
| 378 | 20230905 | 123400 | 2088927210 | 12440 | 12440 | 12440 | 12440 | 2 |
| 379 | 20230905 | 123300 | 2088902330 | 12440 | 12430 | 12440 | 12430 | 91 |
| 380 | 20230905 | 123200 | 2087770690 | 12440 | 12430 | 12440 | 12430 | 231 |
| 381 | 20230905 | 123100 | 2084899340 | 12430 | 12430 | 12440 | 12430 | 310 |
| 382 | 20230905 | 123000 | 2081046030 | 12430 | 12430 | 12440 | 12430 | 38 |
| 383 | 20230905 | 122900 | 2080573680 | 12430 | 12430 | 12450 | 12420 | 123 |
| 384 | 20230905 | 122800 | 2079044880 | 12430 | 12430 | 12450 | 12430 | 17 |
| 385 | 20230905 | 122700 | 2078833550 | 12450 | 12450 | 12460 | 12450 | 161 |
| 386 | 20230905 | 122600 | 2076829030 | 12420 | 12440 | 12450 | 12420 | 1087 |
| 387 | 20230905 | 122500 | 2063308680 | 12450 | 12450 | 12450 | 12450 | 24 |
| 388 | 20230905 | 122400 | 2063009880 | 12450 | 12440 | 12450 | 12440 | 185 |
| 389 | 20230905 | 122300 | 2060708370 | 12440 | 12430 | 12440 | 12420 | 56 |
| 390 | 20230905 | 122200 | 2060012670 | 12430 | 12440 | 12440 | 12420 | 1331 |
| 391 | 20230905 | 122100 | 2043479640 | 12440 | 12430 | 12440 | 12430 | 18 |
| 392 | 20230905 | 122000 | 2043255780 | 12450 | 12430 | 12450 | 12420 | 90 |
| 393 | 20230905 | 121900 | 2042137490 | 12430 | 12430 | 12450 | 12430 | 38 |
| 394 | 20230905 | 121800 | 2041665130 | 12460 | 12460 | 12460 | 12460 | 1 |
| 395 | 20230905 | 121700 | 2041652670 | 12470 | 12430 | 12470 | 12430 | 389 |
| 396 | 20230905 | 121600 | 2036817280 | 12430 | 12460 | 12460 | 12430 | 137 |
| 397 | 20230905 | 121500 | 2035113180 | 12470 | 12460 | 12470 | 12440 | 165 |
| 398 | 20230905 | 121400 | 2033058500 | 12440 | 12440 | 12460 | 12430 | 171 |
| 399 | 20230905 | 121300 | 2030931630 | 12440 | 12480 | 12480 | 12430 | 4003 |
| 400 | 20230905 | 121200 | 1981165580 | 12450 | 12480 | 12480 | 12450 | 146 |
| 401 | 20230905 | 121100 | 1979346590 | 12480 | 12450 | 12480 | 12450 | 111 |
| 402 | 20230905 | 121000 | 1977964610 | 12470 | 12460 | 12470 | 12450 | 129 |
| 403 | 20230905 | 120900 | 1976357890 | 12480 | 12480 | 12480 | 12470 | 19 |
| 404 | 20230905 | 120800 | 1976120930 | 12480 | 12480 | 12480 | 12460 | 142 |
| 405 | 20230905 | 120700 | 1974350570 | 12480 | 12480 | 12480 | 12480 | 1 |
| 406 | 20230905 | 120600 | 1974338090 | 12470 | 12460 | 12480 | 12460 | 363 |
| 407 | 20230905 | 120500 | 1969813090 | 12460 | 12450 | 12460 | 12440 | 312 |
| 408 | 20230905 | 120400 | 1965927750 | 12440 | 12440 | 12450 | 12430 | 87 |
| 409 | 20230905 | 120300 | 1964845060 | 12440 | 12440 | 12440 | 12440 | 116 |
| 410 | 20230905 | 120200 | 1963402020 | 12450 | 12450 | 12450 | 12420 | 296 |
| 411 | 20230905 | 120100 | 1959718020 | 12450 | 12420 | 12450 | 12420 | 101 |
| 412 | 20230905 | 120000 | 1958463570 | 12450 | 12440 | 12450 | 12420 | 145 |
| 413 | 20230905 | 115900 | 1956662610 | 12430 | 12450 | 12450 | 12430 | 724 |
| 414 | 20230905 | 115800 | 1947663240 | 12450 | 12450 | 12450 | 12450 | 1 |
| 415 | 20230905 | 115700 | 1947650790 | 12430 | 12440 | 12440 | 12430 | 207 |
| 416 | 20230905 | 115600 | 1945077730 | 12450 | 12430 | 12450 | 12430 | 43 |
| 417 | 20230905 | 115500 | 1944543180 | 12450 | 12430 | 12450 | 12430 | 164 |
| 418 | 20230905 | 115400 | 1942504640 | 12430 | 12450 | 12450 | 12430 | 70 |
| 419 | 20230905 | 115300 | 1941634330 | 12450 | 12450 | 12450 | 12430 | 74 |
| 420 | 20230905 | 115200 | 1940714430 | 12430 | 12450 | 12450 | 12430 | 14 |
| 421 | 20230905 | 115100 | 1940540390 | 12450 | 12450 | 12450 | 12450 | 2 |
| 422 | 20230905 | 115000 | 1940515490 | 12460 | 12430 | 12460 | 12430 | 42 |
| 423 | 20230905 | 114900 | 1939993370 | 12460 | 12450 | 12460 | 12430 | 149 |
| 424 | 20230905 | 114800 | 1938138900 | 12460 | 12440 | 12460 | 12440 | 888 |
| 425 | 20230905 | 114700 | 1927087310 | 12440 | 12440 | 12440 | 12440 | 17 |
| 426 | 20230905 | 114600 | 1926875830 | 12430 | 12430 | 12440 | 12430 | 145 |
| 427 | 20230905 | 114500 | 1925073370 | 12440 | 12440 | 12440 | 12430 | 11 |
| 428 | 20230905 | 114400 | 1924936560 | 12440 | 12440 | 12440 | 12440 | 20 |
| 429 | 20230905 | 114300 | 1924687760 | 12430 | 12450 | 12450 | 12430 | 343 |
| 430 | 20230905 | 114200 | 1920419220 | 12430 | 12450 | 12450 | 12430 | 9 |
| 431 | 20230905 | 114100 | 1920307270 | 12450 | 12420 | 12450 | 12420 | 354 |
| 432 | 20230905 | 114000 | 1915907520 | 12420 | 12420 | 12430 | 12420 | 1189 |
| 433 | 20230905 | 113900 | 1901140130 | 12420 | 12430 | 12430 | 12420 | 147 |
| 434 | 20230905 | 113800 | 1899313390 | 12420 | 12420 | 12420 | 12420 | 1121 |
| 435 | 20230905 | 113700 | 1885390570 | 12420 | 12430 | 12430 | 12420 | 209 |
| 436 | 20230905 | 113600 | 1882794490 | 12430 | 12430 | 12430 | 12430 | 90 |
| 437 | 20230905 | 113500 | 1881675790 | 12420 | 12420 | 12420 | 12410 | 183 |
| 438 | 20230905 | 113400 | 1879403930 | 12420 | 12420 | 12420 | 12410 | 367 |
| 439 | 20230905 | 113300 | 1874847440 | 12420 | 12420 | 12420 | 12420 | 162 |
| 440 | 20230905 | 113200 | 1872835400 | 12420 | 12420 | 12430 | 12420 | 137 |
| 441 | 20230905 | 113100 | 1871133850 | 12420 | 12420 | 12420 | 12420 | 225 |
| 442 | 20230905 | 113000 | 1868339350 | 12420 | 12420 | 12420 | 12420 | 84 |
| 443 | 20230905 | 112900 | 1867296070 | 12410 | 12420 | 12420 | 12410 | 185 |
| 444 | 20230905 | 112800 | 1864999910 | 12420 | 12430 | 12430 | 12420 | 795 |
| 445 | 20230905 | 112700 | 1855125460 | 12430 | 12420 | 12430 | 12420 | 108 |
| 446 | 20230905 | 112600 | 1853783640 | 12430 | 12430 | 12430 | 12420 | 642 |
| 447 | 20230905 | 112500 | 1845803810 | 12420 | 12430 | 12430 | 12420 | 195 |
| 448 | 20230905 | 112400 | 1843380910 | 12430 | 12430 | 12430 | 12420 | 98 |
| 449 | 20230905 | 112300 | 1842163620 | 12430 | 12430 | 12430 | 12430 | 289 |
| 450 | 20230905 | 112200 | 1838571350 | 12430 | 12420 | 12430 | 12410 | 305 |
| 451 | 20230905 | 112100 | 1834782090 | 12420 | 12410 | 12420 | 12410 | 147 |
| 452 | 20230905 | 112000 | 1832957690 | 12400 | 12410 | 12410 | 12400 | 386 |
| 453 | 20230905 | 111900 | 1828168450 | 12410 | 12400 | 12410 | 12400 | 4479 |
| 454 | 20230905 | 111800 | 1772585460 | 12400 | 12410 | 12410 | 12400 | 329 |
| 455 | 20230905 | 111700 | 1768505550 | 12410 | 12400 | 12410 | 12400 | 142 |
| 456 | 20230905 | 111600 | 1766743430 | 12410 | 12410 | 12410 | 12400 | 288 |
| 457 | 20230905 | 111500 | 1763170670 | 12410 | 12400 | 12410 | 12400 | 1589 |
| 458 | 20230905 | 111400 | 1743465560 | 12400 | 12400 | 12410 | 12400 | 1169 |
| 459 | 20230905 | 111300 | 1728969390 | 12400 | 12430 | 12430 | 12400 | 9348 |
| 460 | 20230905 | 111200 | 1612911490 | 12430 | 12430 | 12430 | 12430 | 191 |
| 461 | 20230905 | 111100 | 1610537360 | 12440 | 12440 | 12440 | 12440 | 116 |
| 462 | 20230905 | 111000 | 1609094320 | 12440 | 12430 | 12440 | 12430 | 742 |
| 463 | 20230905 | 110900 | 1599871170 | 12430 | 12430 | 12430 | 12430 | 9 |
| 464 | 20230905 | 110800 | 1599759300 | 12440 | 12430 | 12440 | 12430 | 210 |
| 465 | 20230905 | 110700 | 1597147680 | 12430 | 12430 | 12440 | 12430 | 2863 |
| 466 | 20230905 | 110600 | 1561560380 | 12430 | 12440 | 12440 | 12430 | 47 |
| 467 | 20230905 | 110500 | 1560976100 | 12440 | 12450 | 12450 | 12440 | 590 |
| 468 | 20230905 | 110400 | 1553636440 | 12450 | 12450 | 12450 | 12450 | 66 |
| 469 | 20230905 | 110300 | 1552814740 | 12450 | 12440 | 12450 | 12440 | 145 |
| 470 | 20230905 | 110200 | 1551010890 | 12440 | 12430 | 12440 | 12430 | 256 |
| 471 | 20230905 | 110100 | 1547827230 | 12440 | 12440 | 12440 | 12430 | 318 |
| 472 | 20230905 | 110000 | 1543873310 | 12430 | 12440 | 12450 | 12430 | 1874 |
| 473 | 20230905 | 105900 | 1520561460 | 12440 | 12440 | 12440 | 12440 | 295 |
| 474 | 20230905 | 105800 | 1516891660 | 12440 | 12440 | 12440 | 12440 | 1126 |
| 475 | 20230905 | 105700 | 1502884220 | 12440 | 12440 | 12450 | 12440 | 209 |
| 476 | 20230905 | 105600 | 1500284220 | 12450 | 12450 | 12450 | 12450 | 174 |
| 477 | 20230905 | 105500 | 1498117920 | 12440 | 12440 | 12450 | 12440 | 524 |
| 478 | 20230905 | 105400 | 1491599350 | 12440 | 12440 | 12450 | 12440 | 317 |
| 479 | 20230905 | 105300 | 1487655660 | 12440 | 12450 | 12450 | 12440 | 1334 |
| 480 | 20230905 | 105200 | 1471047890 | 12450 | 12450 | 12450 | 12450 | 10 |
| 481 | 20230905 | 105100 | 1470923390 | 12460 | 12460 | 12460 | 12450 | 475 |
| 482 | 20230905 | 105000 | 1465008340 | 12460 | 12460 | 12460 | 12450 | 55 |
| 483 | 20230905 | 104900 | 1464323210 | 12450 | 12460 | 12460 | 12450 | 276 |
| 484 | 20230905 | 104800 | 1460884310 | 12460 | 12470 | 12470 | 12460 | 108 |
| 485 | 20230905 | 104700 | 1459538530 | 12460 | 12460 | 12460 | 12460 | 198 |
| 486 | 20230905 | 104600 | 1457071450 | 12460 | 12450 | 12460 | 12440 | 397 |
| 487 | 20230905 | 104500 | 1452129370 | 12450 | 12450 | 12450 | 12440 | 245 |
| 488 | 20230905 | 104400 | 1449079520 | 12440 | 12450 | 12450 | 12440 | 90 |
| 489 | 20230905 | 104300 | 1447959160 | 12450 | 12460 | 12460 | 12440 | 1618 |
| 490 | 20230905 | 104200 | 1427815220 | 12460 | 12450 | 12460 | 12450 | 447 |
| 491 | 20230905 | 104100 | 1422249300 | 12450 | 12460 | 12460 | 12450 | 6 |
| 492 | 20230905 | 104000 | 1422174570 | 12460 | 12460 | 12460 | 12450 | 84 |
| 493 | 20230905 | 103900 | 1421128480 | 12450 | 12450 | 12450 | 12450 | 99 |
| 494 | 20230905 | 103800 | 1419895930 | 12450 | 12460 | 12460 | 12450 | 125 |
| 495 | 20230905 | 103700 | 1418338770 | 12460 | 12450 | 12460 | 12450 | 37 |
| 496 | 20230905 | 103600 | 1417877980 | 12460 | 12460 | 12460 | 12450 | 307 |
| 497 | 20230905 | 103500 | 1414053260 | 12470 | 12480 | 12480 | 12470 | 129 |
| 498 | 20230905 | 103400 | 1412443360 | 12480 | 12460 | 12480 | 12450 | 67 |
| 499 | 20230905 | 103300 | 1411608770 | 12450 | 12450 | 12450 | 12450 | 59 |
| 500 | 20230905 | 103200 | 1410874220 | 12450 | 12450 | 12450 | 12440 | 410 |
| 501 | 20230905 | 103100 | 1405769760 | 12440 | 12460 | 12460 | 12440 | 37 |
| 502 | 20230905 | 103000 | 1405309230 | 12440 | 12480 | 12480 | 12440 | 1264 |
| 503 | 20230905 | 102900 | 1389583030 | 12440 | 12450 | 12450 | 12440 | 2015 |
| 504 | 20230905 | 102800 | 1364503720 | 12440 | 12450 | 12450 | 12440 | 1305 |
| 505 | 20230905 | 102700 | 1348269310 | 12480 | 12470 | 12480 | 12440 | 8140 |
| 506 | 20230905 | 102600 | 1246882730 | 12480 | 12490 | 12490 | 12480 | 3829 |
| 507 | 20230905 | 102500 | 1199087510 | 12490 | 12490 | 12500 | 12490 | 15 |
| 508 | 20230905 | 102400 | 1198900110 | 12490 | 12500 | 12500 | 12490 | 1191 |
| 509 | 20230905 | 102300 | 1184012640 | 12500 | 12510 | 12510 | 12500 | 50 |
| 510 | 20230905 | 102200 | 1183387540 | 12510 | 12510 | 12510 | 12510 | 51 |
| 511 | 20230905 | 102100 | 1182749530 | 12510 | 12500 | 12510 | 12500 | 425 |
| 512 | 20230905 | 102000 | 1177435110 | 12500 | 12510 | 12510 | 12500 | 107 |
| 513 | 20230905 | 101900 | 1176096990 | 12500 | 12500 | 12500 | 12500 | 30 |
| 514 | 20230905 | 101800 | 1175721990 | 12500 | 12500 | 12500 | 12500 | 600 |
| 515 | 20230905 | 101700 | 1168221990 | 12510 | 12510 | 12510 | 12500 | 196 |
| 516 | 20230905 | 101600 | 1165771710 | 12510 | 12510 | 12510 | 12510 | 16 |
| 517 | 20230905 | 101500 | 1165571550 | 12510 | 12510 | 12510 | 12510 | 297 |
| 518 | 20230905 | 101400 | 1161856080 | 12500 | 12500 | 12500 | 12490 | 252 |
| 519 | 20230905 | 101300 | 1158706480 | 12490 | 12500 | 12500 | 12490 | 210 |
| 520 | 20230905 | 101200 | 1156083570 | 12500 | 12500 | 12500 | 12490 | 2068 |
| 521 | 20230905 | 101100 | 1130254120 | 12500 | 12500 | 12500 | 12500 | 112 |
| 522 | 20230905 | 101000 | 1128854120 | 12500 | 12520 | 12520 | 12500 | 286 |
| 523 | 20230905 | 100900 | 1125277450 | 12520 | 12510 | 12520 | 12510 | 11 |
| 524 | 20230905 | 100800 | 1125139810 | 12510 | 12510 | 12510 | 12510 | 153 |
| 525 | 20230905 | 100700 | 1123225780 | 12500 | 12490 | 12500 | 12490 | 645 |
| 526 | 20230905 | 100600 | 1115163930 | 12500 | 12490 | 12500 | 12490 | 19 |
| 527 | 20230905 | 100500 | 1114926500 | 12490 | 12490 | 12490 | 12490 | 196 |
| 528 | 20230905 | 100400 | 1112478460 | 12490 | 12490 | 12490 | 12490 | 267 |
| 529 | 20230905 | 100300 | 1109143630 | 12490 | 12480 | 12490 | 12480 | 233 |
| 530 | 20230905 | 100200 | 1106233520 | 12480 | 12480 | 12480 | 12480 | 65 |
| 531 | 20230905 | 100100 | 1105422320 | 12480 | 12490 | 12490 | 12480 | 159 |
| 532 | 20230905 | 100000 | 1103437950 | 12490 | 12500 | 12500 | 12480 | 124 |
| 533 | 20230905 | 095900 | 1101890130 | 12480 | 12480 | 12480 | 12480 | 43 |
| 534 | 20230905 | 095800 | 1101353490 | 12480 | 12480 | 12490 | 12480 | 1622 |
| 535 | 20230905 | 095700 | 1081108810 | 12480 | 12490 | 12490 | 12480 | 886 |
| 536 | 20230905 | 095600 | 1070048270 | 12490 | 12490 | 12500 | 12490 | 1131 |
| 537 | 20230905 | 095500 | 1055921990 | 12490 | 12510 | 12510 | 12490 | 376 |
| 538 | 20230905 | 095400 | 1051223260 | 12510 | 12510 | 12510 | 12510 | 115 |
| 539 | 20230905 | 095300 | 1049784610 | 12500 | 12510 | 12510 | 12490 | 114 |
| 540 | 20230905 | 095200 | 1048359620 | 12510 | 12500 | 12510 | 12500 | 198 |
| 541 | 20230905 | 095100 | 1045884520 | 12490 | 12500 | 12510 | 12490 | 966 |
| 542 | 20230905 | 095000 | 1033818330 | 12500 | 12490 | 12500 | 12490 | 221 |
| 543 | 20230905 | 094900 | 1031056330 | 12500 | 12500 | 12500 | 12490 | 656 |
| 544 | 20230905 | 094800 | 1022859710 | 12510 | 12500 | 12510 | 12490 | 1137 |
| 545 | 20230905 | 094700 | 1008657750 | 12500 | 12490 | 12500 | 12490 | 1156 |
| 546 | 20230905 | 094600 | 994208160 | 12500 | 12510 | 12510 | 12500 | 292 |
| 547 | 20230905 | 094500 | 990558010 | 12520 | 12510 | 12520 | 12510 | 9 |
| 548 | 20230905 | 094400 | 990445370 | 12510 | 12500 | 12510 | 12500 | 1451 |
| 549 | 20230905 | 094300 | 972295160 | 12500 | 12500 | 12500 | 12500 | 484 |
| 550 | 20230905 | 094200 | 966245160 | 12510 | 12490 | 12510 | 12490 | 314 |
| 551 | 20230905 | 094100 | 962322130 | 12480 | 12480 | 12490 | 12470 | 953 |
| 552 | 20230905 | 094000 | 950437060 | 12480 | 12490 | 12490 | 12480 | 1983 |
| 553 | 20230905 | 093900 | 925683060 | 12490 | 12500 | 12500 | 12480 | 3111 |
| 554 | 20230905 | 093800 | 886831490 | 12510 | 12510 | 12510 | 12490 | 4400 |
| 555 | 20230905 | 093700 | 831831920 | 12510 | 12530 | 12530 | 12500 | 5070 |
| 556 | 20230905 | 093600 | 768436540 | 12530 | 12510 | 12530 | 12510 | 78 |
| 557 | 20230905 | 093500 | 767459230 | 12520 | 12520 | 12520 | 12520 | 688 |
| 558 | 20230905 | 093400 | 758845470 | 12510 | 12520 | 12520 | 12510 | 451 |
| 559 | 20230905 | 093300 | 753203450 | 12510 | 12510 | 12520 | 12500 | 1078 |
| 560 | 20230905 | 093200 | 739727200 | 12510 | 12510 | 12510 | 12510 | 603 |
| 561 | 20230905 | 093100 | 732183670 | 12510 | 12510 | 12520 | 12500 | 549 |
| 562 | 20230905 | 093000 | 725316610 | 12500 | 12510 | 12510 | 12500 | 778 |
| 563 | 20230905 | 092900 | 715588460 | 12520 | 12510 | 12520 | 12510 | 2805 |
| 564 | 20230905 | 092800 | 680497300 | 12520 | 12520 | 12520 | 12510 | 485 |
| 565 | 20230905 | 092700 | 674429620 | 12520 | 12510 | 12520 | 12500 | 265 |
| 566 | 20230905 | 092600 | 671114380 | 12510 | 12510 | 12520 | 12510 | 915 |
| 567 | 20230905 | 092500 | 659667720 | 12520 | 12510 | 12520 | 12510 | 594 |
| 568 | 20230905 | 092400 | 652236660 | 12510 | 12510 | 12520 | 12500 | 4159 |
| 569 | 20230905 | 092300 | 600233280 | 12510 | 12520 | 12520 | 12510 | 136 |
| 570 | 20230905 | 092200 | 598530610 | 12520 | 12520 | 12520 | 12520 | 675 |
| 571 | 20230905 | 092100 | 590079610 | 12530 | 12550 | 12560 | 12500 | 10537 |
| 572 | 20230905 | 092000 | 458081270 | 12550 | 12550 | 12560 | 12550 | 330 |
| 573 | 20230905 | 091900 | 453939250 | 12550 | 12570 | 12570 | 12550 | 184 |
| 574 | 20230905 | 091800 | 451628070 | 12570 | 12540 | 12570 | 12530 | 1321 |
| 575 | 20230905 | 091700 | 435074410 | 12540 | 12550 | 12580 | 12530 | 3766 |
| 576 | 20230905 | 091600 | 387859690 | 12560 | 12560 | 12570 | 12550 | 351 |
| 577 | 20230905 | 091500 | 383450570 | 12570 | 12540 | 12570 | 12540 | 909 |
| 578 | 20230905 | 091400 | 372042740 | 12540 | 12540 | 12550 | 12530 | 637 |
| 579 | 20230905 | 091300 | 364055510 | 12540 | 12550 | 12550 | 12530 | 996 |
| 580 | 20230905 | 091200 | 351565180 | 12550 | 12540 | 12550 | 12540 | 337 |
| 581 | 20230905 | 091100 | 347339110 | 12530 | 12540 | 12540 | 12530 | 1184 |
| 582 | 20230905 | 091000 | 332496220 | 12550 | 12600 | 12600 | 12550 | 3496 |
| 583 | 20230905 | 090900 | 288608460 | 12570 | 12560 | 12600 | 12550 | 1872 |
| 584 | 20230905 | 090800 | 265093530 | 12560 | 12610 | 12610 | 12560 | 2387 |
| 585 | 20230905 | 090700 | 235068440 | 12610 | 12610 | 12640 | 12610 | 372 |
| 586 | 20230905 | 090600 | 230374080 | 12600 | 12560 | 12600 | 12560 | 1807 |
| 587 | 20230905 | 090500 | 207659410 | 12560 | 12600 | 12600 | 12560 | 4510 |
| 588 | 20230905 | 090400 | 150900160 | 12600 | 12610 | 12630 | 12600 | 972 |
| 589 | 20230905 | 090300 | 138639650 | 12610 | 12630 | 12650 | 12600 | 1215 |
| 590 | 20230905 | 090200 | 123315770 | 12640 | 12670 | 12670 | 12640 | 2732 |
| 591 | 20230905 | 090100 | 88731420 | 12670 | 12760 | 12760 | 12670 | 4799 |
| 592 | 20230905 | 090000 | 27763550 | 12720 | 12790 | 12800 | 12720 | 2153 |