31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 185100 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 2020 |
| 3 | 20230904 | 185000 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 4 | 20230904 | 184900 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 5 | 20230904 | 184800 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 6 | 20230904 | 184700 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 7 | 20230904 | 184600 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 8 | 20230904 | 184500 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 9 | 20230904 | 184400 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 10 | 20230904 | 184300 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 11 | 20230904 | 184200 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 12 | 20230904 | 184100 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 13 | 20230904 | 184000 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 14 | 20230904 | 183900 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 15 | 20230904 | 183800 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 16 | 20230904 | 183700 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 17 | 20230904 | 183600 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 18 | 20230904 | 183500 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 19 | 20230904 | 183400 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 20 | 20230904 | 183300 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 21 | 20230904 | 183200 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 22 | 20230904 | 183100 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 23 | 20230904 | 183000 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 24 | 20230904 | 182900 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 25 | 20230904 | 182800 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 26 | 20230904 | 182700 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 27 | 20230904 | 182600 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 28 | 20230904 | 182500 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 29 | 20230904 | 182400 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 30 | 20230904 | 182300 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 31 | 20230904 | 182200 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 32 | 20230904 | 182100 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 2020 |
| 33 | 20230904 | 182000 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 34 | 20230904 | 181900 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 35 | 20230904 | 181800 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 36 | 20230904 | 181700 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 37 | 20230904 | 181600 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 38 | 20230904 | 181500 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 39 | 20230904 | 181400 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 40 | 20230904 | 181300 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 41 | 20230904 | 181200 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 42 | 20230904 | 181100 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 43 | 20230904 | 181000 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 44 | 20230904 | 180900 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 45 | 20230904 | 180800 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 46 | 20230904 | 180700 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 47 | 20230904 | 180600 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 48 | 20230904 | 180500 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 49 | 20230904 | 180400 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 50 | 20230904 | 180300 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 51 | 20230904 | 180200 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 52 | 20230904 | 180100 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 53 | 20230904 | 180000 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 54 | 20230904 | 175900 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 55 | 20230904 | 175800 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 56 | 20230904 | 175700 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 57 | 20230904 | 175600 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 58 | 20230904 | 175500 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 59 | 20230904 | 175400 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 60 | 20230904 | 175300 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 61 | 20230904 | 175200 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 62 | 20230904 | 175100 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 2020 |
| 63 | 20230904 | 175000 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 64 | 20230904 | 174900 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 65 | 20230904 | 174800 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 66 | 20230904 | 174700 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 67 | 20230904 | 174600 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 68 | 20230904 | 174500 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 69 | 20230904 | 174400 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 70 | 20230904 | 174300 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 71 | 20230904 | 174200 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 72 | 20230904 | 174100 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 73 | 20230904 | 174000 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 74 | 20230904 | 173900 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 75 | 20230904 | 173800 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 76 | 20230904 | 173700 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 77 | 20230904 | 173600 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 78 | 20230904 | 173500 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 79 | 20230904 | 173400 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 80 | 20230904 | 173300 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 81 | 20230904 | 173200 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 82 | 20230904 | 173100 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 83 | 20230904 | 173000 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 84 | 20230904 | 172900 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 85 | 20230904 | 172800 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 86 | 20230904 | 172700 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 87 | 20230904 | 172600 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 88 | 20230904 | 172500 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 89 | 20230904 | 172400 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 90 | 20230904 | 172300 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 91 | 20230904 | 172200 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 92 | 20230904 | 172100 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 2020 |
| 93 | 20230904 | 172000 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 94 | 20230904 | 171900 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 95 | 20230904 | 171800 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 96 | 20230904 | 171700 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 97 | 20230904 | 171600 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 98 | 20230904 | 171500 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 99 | 20230904 | 171400 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 100 | 20230904 | 171300 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 101 | 20230904 | 171200 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 102 | 20230904 | 171100 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 103 | 20230904 | 171000 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 104 | 20230904 | 170900 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 105 | 20230904 | 170800 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 106 | 20230904 | 170700 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 107 | 20230904 | 170600 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 108 | 20230904 | 170500 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 109 | 20230904 | 170400 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 110 | 20230904 | 170300 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 111 | 20230904 | 170200 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 112 | 20230904 | 170100 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 113 | 20230904 | 170000 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 114 | 20230904 | 165900 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 115 | 20230904 | 165800 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 116 | 20230904 | 165700 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 117 | 20230904 | 165600 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 118 | 20230904 | 165500 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 119 | 20230904 | 165400 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 120 | 20230904 | 165300 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 121 | 20230904 | 165200 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 122 | 20230904 | 165100 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 2020 |
| 123 | 20230904 | 165000 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 124 | 20230904 | 164900 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 125 | 20230904 | 164800 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 126 | 20230904 | 164700 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 127 | 20230904 | 164600 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 128 | 20230904 | 164500 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 129 | 20230904 | 164400 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 130 | 20230904 | 164300 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 131 | 20230904 | 164200 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 132 | 20230904 | 164100 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 133 | 20230904 | 164000 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 134 | 20230904 | 163900 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 135 | 20230904 | 163800 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 136 | 20230904 | 163700 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 137 | 20230904 | 163600 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 138 | 20230904 | 163500 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 139 | 20230904 | 163400 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 140 | 20230904 | 163300 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 141 | 20230904 | 163200 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 142 | 20230904 | 163100 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 143 | 20230904 | 163000 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 144 | 20230904 | 162900 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 145 | 20230904 | 162800 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 146 | 20230904 | 162700 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 147 | 20230904 | 162600 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 148 | 20230904 | 162500 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 149 | 20230904 | 162400 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 150 | 20230904 | 162300 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 151 | 20230904 | 162200 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 152 | 20230904 | 162100 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 2020 |
| 153 | 20230904 | 162000 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 154 | 20230904 | 161900 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 155 | 20230904 | 161800 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 156 | 20230904 | 161700 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 157 | 20230904 | 161600 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 158 | 20230904 | 161500 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 159 | 20230904 | 161400 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 160 | 20230904 | 161300 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 161 | 20230904 | 161200 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 162 | 20230904 | 161100 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 163 | 20230904 | 161000 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 164 | 20230904 | 160900 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 165 | 20230904 | 160800 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 166 | 20230904 | 160700 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 167 | 20230904 | 160600 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 168 | 20230904 | 160500 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 169 | 20230904 | 160400 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 170 | 20230904 | 160300 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 171 | 20230904 | 160200 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 172 | 20230904 | 160100 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 173 | 20230904 | 160000 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 174 | 20230904 | 155900 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 175 | 20230904 | 155800 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 176 | 20230904 | 155700 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 177 | 20230904 | 155600 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 178 | 20230904 | 155500 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 179 | 20230904 | 155400 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 180 | 20230904 | 155300 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 181 | 20230904 | 155200 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 182 | 20230904 | 155100 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 2020 |
| 183 | 20230904 | 155000 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 184 | 20230904 | 154900 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 185 | 20230904 | 154800 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 186 | 20230904 | 154700 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 187 | 20230904 | 154600 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 188 | 20230904 | 154500 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 189 | 20230904 | 154400 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 190 | 20230904 | 154300 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 191 | 20230904 | 154200 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 192 | 20230904 | 154100 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 193 | 20230904 | 154000 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 194 | 20230904 | 153900 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 195 | 20230904 | 153800 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 196 | 20230904 | 153700 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 197 | 20230904 | 153600 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 198 | 20230904 | 153500 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 199 | 20230904 | 153400 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 200 | 20230904 | 153300 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 201 | 20230904 | 153200 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 202 | 20230904 | 153100 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 203 | 20230904 | 153000 | 1803802870 | 15400 | 15400 | 15400 | 15400 | 2020 |
| 204 | 20230904 | 152900 | 1772694870 | 15300 | 15300 | 15300 | 15300 | 0 |
| 205 | 20230904 | 152800 | 1772694870 | 15300 | 15300 | 15300 | 15300 | 0 |
| 206 | 20230904 | 152700 | 1772694870 | 15300 | 15300 | 15300 | 15300 | 0 |
| 207 | 20230904 | 152600 | 1772694870 | 15300 | 15300 | 15300 | 15300 | 0 |
| 208 | 20230904 | 152500 | 1772694870 | 15300 | 15300 | 15300 | 15300 | 0 |
| 209 | 20230904 | 152400 | 1772694870 | 15300 | 15300 | 15300 | 15300 | 0 |
| 210 | 20230904 | 152300 | 1772694870 | 15300 | 15300 | 15300 | 15300 | 0 |
| 211 | 20230904 | 152200 | 1772694870 | 15300 | 15300 | 15300 | 15300 | 0 |
| 212 | 20230904 | 152100 | 1772694870 | 15300 | 15300 | 15300 | 15300 | 0 |
| 213 | 20230904 | 152000 | 1772694870 | 15300 | 15300 | 15300 | 15300 | 0 |
| 214 | 20230904 | 151900 | 1772694870 | 15300 | 15300 | 15310 | 15300 | 215 |
| 215 | 20230904 | 151800 | 1769405310 | 15310 | 15300 | 15310 | 15300 | 344 |
| 216 | 20230904 | 151700 | 1764141910 | 15310 | 15310 | 15310 | 15300 | 175 |
| 217 | 20230904 | 151600 | 1761464260 | 15310 | 15300 | 15310 | 15300 | 16 |
| 218 | 20230904 | 151500 | 1761219340 | 15310 | 15320 | 15320 | 15310 | 593 |
| 219 | 20230904 | 151400 | 1752140480 | 15340 | 15340 | 15340 | 15340 | 1 |
| 220 | 20230904 | 151300 | 1752125140 | 15320 | 15390 | 15390 | 15320 | 12 |
| 221 | 20230904 | 151200 | 1751940900 | 15390 | 15350 | 15390 | 15350 | 11 |
| 222 | 20230904 | 151100 | 1751772010 | 15400 | 15310 | 15400 | 15310 | 161 |
| 223 | 20230904 | 151000 | 1749293500 | 15400 | 15400 | 15400 | 15400 | 0 |
| 224 | 20230904 | 150900 | 1749293500 | 15400 | 15340 | 15400 | 15310 | 778 |
| 225 | 20230904 | 150800 | 1737334920 | 15330 | 15310 | 15330 | 15310 | 247 |
| 226 | 20230904 | 150700 | 1733550570 | 15310 | 15310 | 15320 | 15310 | 725 |
| 227 | 20230904 | 150600 | 1722450800 | 15310 | 15310 | 15310 | 15310 | 100 |
| 228 | 20230904 | 150500 | 1720919800 | 15320 | 15310 | 15320 | 15310 | 539 |
| 229 | 20230904 | 150400 | 1712663020 | 15310 | 15320 | 15320 | 15310 | 451 |
| 230 | 20230904 | 150300 | 1705754700 | 15330 | 15320 | 15330 | 15310 | 120 |
| 231 | 20230904 | 150200 | 1703916580 | 15310 | 15320 | 15340 | 15310 | 316 |
| 232 | 20230904 | 150100 | 1699076390 | 15310 | 15330 | 15340 | 15310 | 894 |
| 233 | 20230904 | 150000 | 1685385210 | 15340 | 15330 | 15340 | 15330 | 4 |
| 234 | 20230904 | 145900 | 1685323860 | 15330 | 15330 | 15330 | 15330 | 3 |
| 235 | 20230904 | 145800 | 1685277870 | 15310 | 15320 | 15320 | 15310 | 92 |
| 236 | 20230904 | 145700 | 1683869220 | 15320 | 15330 | 15330 | 15320 | 3 |
| 237 | 20230904 | 145600 | 1683823240 | 15320 | 15310 | 15320 | 15310 | 101 |
| 238 | 20230904 | 145500 | 1682276920 | 15310 | 15310 | 15330 | 15310 | 363 |
| 239 | 20230904 | 145400 | 1676718050 | 15310 | 15310 | 15310 | 15310 | 173 |
| 240 | 20230904 | 145300 | 1674069420 | 15310 | 15320 | 15320 | 15310 | 93 |
| 241 | 20230904 | 145200 | 1672645240 | 15310 | 15320 | 15320 | 15310 | 218 |
| 242 | 20230904 | 145100 | 1669306480 | 15320 | 15310 | 15320 | 15310 | 69 |
| 243 | 20230904 | 145000 | 1668250070 | 15320 | 15320 | 15320 | 15320 | 3 |
| 244 | 20230904 | 144900 | 1668204110 | 15310 | 15320 | 15320 | 15310 | 129 |
| 245 | 20230904 | 144800 | 1666228570 | 15320 | 15320 | 15330 | 15320 | 114 |
| 246 | 20230904 | 144700 | 1664481990 | 15330 | 15340 | 15340 | 15330 | 418 |
| 247 | 20230904 | 144600 | 1658073940 | 15340 | 15340 | 15350 | 15340 | 8 |
| 248 | 20230904 | 144500 | 1657951210 | 15340 | 15340 | 15340 | 15330 | 49 |
| 249 | 20230904 | 144400 | 1657199580 | 15330 | 15350 | 15350 | 15330 | 2 |
| 250 | 20230904 | 144300 | 1657168900 | 15340 | 15340 | 15340 | 15340 | 75 |
| 251 | 20230904 | 144200 | 1656018400 | 15340 | 15330 | 15340 | 15310 | 257 |
| 252 | 20230904 | 144100 | 1652080720 | 15330 | 15330 | 15330 | 15330 | 2 |
| 253 | 20230904 | 144000 | 1652050060 | 15340 | 15340 | 15340 | 15340 | 4 |
| 254 | 20230904 | 143900 | 1651988700 | 15330 | 15340 | 15340 | 15330 | 2 |
| 255 | 20230904 | 143800 | 1651958030 | 15330 | 15320 | 15330 | 15320 | 174 |
| 256 | 20230904 | 143700 | 1649291510 | 15320 | 15320 | 15320 | 15320 | 2 |
| 257 | 20230904 | 143600 | 1649260870 | 15320 | 15320 | 15320 | 15320 | 0 |
| 258 | 20230904 | 143500 | 1649260870 | 15320 | 15330 | 15330 | 15320 | 423 |
| 259 | 20230904 | 143400 | 1642776300 | 15330 | 15320 | 15330 | 15320 | 156 |
| 260 | 20230904 | 143300 | 1640385330 | 15330 | 15320 | 15330 | 15320 | 11 |
| 261 | 20230904 | 143200 | 1640216710 | 15320 | 15320 | 15320 | 15320 | 0 |
| 262 | 20230904 | 143100 | 1640216710 | 15320 | 15320 | 15320 | 15320 | 0 |
| 263 | 20230904 | 143000 | 1640216710 | 15320 | 15320 | 15320 | 15320 | 2 |
| 264 | 20230904 | 142900 | 1640186070 | 15320 | 15320 | 15320 | 15310 | 116 |
| 265 | 20230904 | 142800 | 1638409620 | 15310 | 15310 | 15310 | 15310 | 347 |
| 266 | 20230904 | 142700 | 1633097050 | 15310 | 15310 | 15310 | 15310 | 0 |
| 267 | 20230904 | 142600 | 1633097050 | 15310 | 15350 | 15350 | 15310 | 130 |
| 268 | 20230904 | 142500 | 1631105830 | 15350 | 15340 | 15350 | 15310 | 1558 |
| 269 | 20230904 | 142400 | 1607228290 | 15330 | 15330 | 15340 | 15320 | 360 |
| 270 | 20230904 | 142300 | 1601709490 | 15330 | 15340 | 15340 | 15330 | 36 |
| 271 | 20230904 | 142200 | 1601157260 | 15340 | 15340 | 15340 | 15340 | 12 |
| 272 | 20230904 | 142100 | 1600973180 | 15340 | 15350 | 15350 | 15340 | 3 |
| 273 | 20230904 | 142000 | 1600927150 | 15340 | 15350 | 15350 | 15340 | 43 |
| 274 | 20230904 | 141900 | 1600267110 | 15350 | 15360 | 15360 | 15350 | 9 |
| 275 | 20230904 | 141800 | 1600128890 | 15360 | 15360 | 15360 | 15360 | 1 |
| 276 | 20230904 | 141700 | 1600113530 | 15370 | 15370 | 15370 | 15370 | 1 |
| 277 | 20230904 | 141600 | 1600098160 | 15390 | 15390 | 15390 | 15390 | 30 |
| 278 | 20230904 | 141500 | 1599636460 | 15390 | 15390 | 15390 | 15390 | 3 |
| 279 | 20230904 | 141400 | 1599590290 | 15410 | 15420 | 15420 | 15410 | 76 |
| 280 | 20230904 | 141300 | 1598418390 | 15430 | 15330 | 15440 | 15330 | 2012 |
| 281 | 20230904 | 141200 | 1567432520 | 15330 | 15330 | 15330 | 15320 | 12 |
| 282 | 20230904 | 141100 | 1567248580 | 15330 | 15330 | 15330 | 15330 | 105 |
| 283 | 20230904 | 141000 | 1565638930 | 15330 | 15330 | 15330 | 15310 | 687 |
| 284 | 20230904 | 140900 | 1555107380 | 15340 | 15330 | 15340 | 15330 | 515 |
| 285 | 20230904 | 140800 | 1547212280 | 15330 | 15310 | 15330 | 15310 | 561 |
| 286 | 20230904 | 140700 | 1538612780 | 15310 | 15330 | 15330 | 15310 | 63 |
| 287 | 20230904 | 140600 | 1537647810 | 15330 | 15320 | 15330 | 15320 | 6 |
| 288 | 20230904 | 140500 | 1537555850 | 15320 | 15320 | 15320 | 15320 | 0 |
| 289 | 20230904 | 140400 | 1537555850 | 15320 | 15320 | 15320 | 15320 | 61 |
| 290 | 20230904 | 140300 | 1536621330 | 15320 | 15310 | 15320 | 15310 | 3 |
| 291 | 20230904 | 140200 | 1536575390 | 15310 | 15310 | 15310 | 15310 | 894 |
| 292 | 20230904 | 140100 | 1522888250 | 15310 | 15310 | 15310 | 15310 | 180 |
| 293 | 20230904 | 140000 | 1520132450 | 15300 | 15310 | 15310 | 15300 | 88 |
| 294 | 20230904 | 135900 | 1518785960 | 15310 | 15310 | 15310 | 15310 | 201 |
| 295 | 20230904 | 135800 | 1515708650 | 15300 | 15300 | 15300 | 15300 | 65 |
| 296 | 20230904 | 135700 | 1514714150 | 15300 | 15320 | 15320 | 15300 | 3000 |
| 297 | 20230904 | 135600 | 1468802730 | 15310 | 15370 | 15370 | 15310 | 1294 |
| 298 | 20230904 | 135500 | 1448970560 | 15370 | 15380 | 15380 | 15370 | 71 |
| 299 | 20230904 | 135400 | 1447879180 | 15390 | 15400 | 15400 | 15390 | 3 |
| 300 | 20230904 | 135300 | 1447832990 | 15420 | 15380 | 15420 | 15380 | 8 |
| 301 | 20230904 | 135200 | 1447709870 | 15400 | 15420 | 15420 | 15400 | 133 |
| 302 | 20230904 | 135100 | 1445661620 | 15400 | 15400 | 15400 | 15400 | 1 |
| 303 | 20230904 | 135000 | 1445646220 | 15420 | 15420 | 15430 | 15400 | 16 |
| 304 | 20230904 | 134900 | 1445399510 | 15440 | 15430 | 15440 | 15430 | 9 |
| 305 | 20230904 | 134800 | 1445260570 | 15420 | 15400 | 15420 | 15400 | 139 |
| 306 | 20230904 | 134700 | 1443119190 | 15380 | 15380 | 15380 | 15380 | 0 |
| 307 | 20230904 | 134600 | 1443119190 | 15380 | 15440 | 15440 | 15380 | 63 |
| 308 | 20230904 | 134500 | 1442150190 | 15430 | 15380 | 15430 | 15370 | 103 |
| 309 | 20230904 | 134400 | 1440567010 | 15440 | 15430 | 15440 | 15430 | 2 |
| 310 | 20230904 | 134300 | 1440536140 | 15460 | 15460 | 15460 | 15460 | 0 |
| 311 | 20230904 | 134200 | 1440536140 | 15460 | 15460 | 15460 | 15460 | 0 |
| 312 | 20230904 | 134100 | 1440536140 | 15460 | 15460 | 15460 | 15460 | 0 |
| 313 | 20230904 | 134000 | 1440536140 | 15460 | 15430 | 15460 | 15430 | 320 |
| 314 | 20230904 | 133900 | 1435594230 | 15340 | 15390 | 15390 | 15340 | 474 |
| 315 | 20230904 | 133800 | 1428313850 | 15400 | 15400 | 15400 | 15400 | 135 |
| 316 | 20230904 | 133700 | 1426234850 | 15400 | 15400 | 15400 | 15400 | 0 |
| 317 | 20230904 | 133600 | 1426234850 | 15400 | 15400 | 15400 | 15400 | 25 |
| 318 | 20230904 | 133500 | 1425849850 | 15420 | 15420 | 15420 | 15420 | 31 |
| 319 | 20230904 | 133400 | 1425371830 | 15420 | 15430 | 15430 | 15420 | 21 |
| 320 | 20230904 | 133300 | 1425047990 | 15440 | 15440 | 15440 | 15440 | 0 |
| 321 | 20230904 | 133200 | 1425047990 | 15440 | 15430 | 15440 | 15430 | 2 |
| 322 | 20230904 | 133100 | 1425017120 | 15420 | 15420 | 15420 | 15420 | 0 |
| 323 | 20230904 | 133000 | 1425017120 | 15420 | 15420 | 15420 | 15420 | 2 |
| 324 | 20230904 | 132900 | 1424986280 | 15420 | 15420 | 15420 | 15420 | 2 |
| 325 | 20230904 | 132800 | 1424955440 | 15420 | 15420 | 15420 | 15400 | 65 |
| 326 | 20230904 | 132700 | 1423953160 | 15420 | 15420 | 15420 | 15420 | 13 |
| 327 | 20230904 | 132600 | 1423752700 | 15420 | 15420 | 15420 | 15420 | 43 |
| 328 | 20230904 | 132500 | 1423089640 | 15440 | 15440 | 15440 | 15420 | 308 |
| 329 | 20230904 | 132400 | 1418334300 | 15470 | 15470 | 15470 | 15470 | 0 |
| 330 | 20230904 | 132300 | 1418334300 | 15470 | 15470 | 15470 | 15470 | 0 |
| 331 | 20230904 | 132200 | 1418334300 | 15470 | 15470 | 15470 | 15470 | 0 |
| 332 | 20230904 | 132100 | 1418334300 | 15470 | 15470 | 15470 | 15470 | 0 |
| 333 | 20230904 | 132000 | 1418334300 | 15470 | 15450 | 15470 | 15450 | 200 |
| 334 | 20230904 | 131900 | 1415242840 | 15390 | 15390 | 15390 | 15390 | 68 |
| 335 | 20230904 | 131800 | 1414196320 | 15380 | 15380 | 15380 | 15380 | 1 |
| 336 | 20230904 | 131700 | 1414180940 | 15370 | 15370 | 15370 | 15370 | 10 |
| 337 | 20230904 | 131600 | 1414027240 | 15370 | 15390 | 15390 | 15370 | 10 |
| 338 | 20230904 | 131500 | 1413873520 | 15380 | 15380 | 15380 | 15380 | 11 |
| 339 | 20230904 | 131400 | 1413704340 | 15380 | 15390 | 15390 | 15380 | 236 |
| 340 | 20230904 | 131300 | 1410072460 | 15460 | 15460 | 15460 | 15460 | 163 |
| 341 | 20230904 | 131200 | 1407552480 | 15470 | 15470 | 15470 | 15470 | 66 |
| 342 | 20230904 | 131100 | 1406531460 | 15470 | 15470 | 15470 | 15470 | 6 |
| 343 | 20230904 | 131000 | 1406438640 | 15480 | 15480 | 15480 | 15480 | 0 |
| 344 | 20230904 | 130900 | 1406438640 | 15480 | 15440 | 15480 | 15430 | 456 |
| 345 | 20230904 | 130800 | 1399385530 | 15440 | 15380 | 15440 | 15380 | 52 |
| 346 | 20230904 | 130700 | 1398582710 | 15450 | 15450 | 15450 | 15440 | 49 |
| 347 | 20230904 | 130600 | 1397826110 | 15450 | 15460 | 15480 | 15450 | 62 |
| 348 | 20230904 | 130500 | 1396866740 | 15480 | 15380 | 15480 | 15380 | 348 |
| 349 | 20230904 | 130400 | 1391497570 | 15380 | 15380 | 15380 | 15380 | 3 |
| 350 | 20230904 | 130300 | 1391451430 | 15380 | 15380 | 15380 | 15380 | 111 |
| 351 | 20230904 | 130200 | 1389744250 | 15380 | 15370 | 15380 | 15340 | 218 |
| 352 | 20230904 | 130100 | 1386399410 | 15360 | 15340 | 15360 | 15340 | 559 |
| 353 | 20230904 | 130000 | 1377816300 | 15340 | 15340 | 15340 | 15340 | 0 |
| 354 | 20230904 | 125900 | 1377816300 | 15340 | 15350 | 15350 | 15340 | 12 |
| 355 | 20230904 | 125800 | 1377632110 | 15350 | 15350 | 15350 | 15350 | 3 |
| 356 | 20230904 | 125700 | 1377586060 | 15360 | 15350 | 15360 | 15350 | 43 |
| 357 | 20230904 | 125600 | 1376925700 | 15350 | 15350 | 15350 | 15350 | 0 |
| 358 | 20230904 | 125500 | 1376925700 | 15350 | 15320 | 15350 | 15320 | 295 |
| 359 | 20230904 | 125400 | 1372400400 | 15310 | 15300 | 15310 | 15300 | 139 |
| 360 | 20230904 | 125300 | 1370272610 | 15310 | 15310 | 15310 | 15310 | 2 |
| 361 | 20230904 | 125200 | 1370241990 | 15310 | 15310 | 15310 | 15310 | 83 |
| 362 | 20230904 | 125100 | 1368971260 | 15300 | 15310 | 15310 | 15300 | 184 |
| 363 | 20230904 | 125000 | 1366156050 | 15300 | 15310 | 15310 | 15300 | 73 |
| 364 | 20230904 | 124900 | 1365038530 | 15310 | 15300 | 15310 | 15300 | 68 |
| 365 | 20230904 | 124800 | 1363998100 | 15310 | 15300 | 15310 | 15300 | 10 |
| 366 | 20230904 | 124700 | 1363845070 | 15300 | 15300 | 15300 | 15300 | 138 |
| 367 | 20230904 | 124600 | 1361733670 | 15300 | 15280 | 15300 | 15280 | 54 |
| 368 | 20230904 | 124500 | 1360908330 | 15280 | 15300 | 15300 | 15280 | 2 |
| 369 | 20230904 | 124400 | 1360877750 | 15300 | 15290 | 15300 | 15290 | 182 |
| 370 | 20230904 | 124300 | 1358094410 | 15270 | 15270 | 15270 | 15270 | 1 |
| 371 | 20230904 | 124200 | 1358079140 | 15260 | 15260 | 15260 | 15260 | 0 |
| 372 | 20230904 | 124100 | 1358079140 | 15260 | 15260 | 15260 | 15260 | 0 |
| 373 | 20230904 | 124000 | 1358079140 | 15260 | 15260 | 15260 | 15260 | 0 |
| 374 | 20230904 | 123900 | 1358079140 | 15260 | 15260 | 15260 | 15260 | 0 |
| 375 | 20230904 | 123800 | 1358079140 | 15260 | 15280 | 15280 | 15220 | 314 |
| 376 | 20230904 | 123700 | 1353296650 | 15280 | 15280 | 15280 | 15240 | 13 |
| 377 | 20230904 | 123600 | 1353098090 | 15290 | 15290 | 15290 | 15240 | 555 |
| 378 | 20230904 | 123500 | 1344637140 | 15230 | 15240 | 15240 | 15230 | 104 |
| 379 | 20230904 | 123400 | 1343053210 | 15220 | 15220 | 15220 | 15220 | 0 |
| 380 | 20230904 | 123300 | 1343053210 | 15220 | 15240 | 15240 | 15220 | 150 |
| 381 | 20230904 | 123200 | 1340767610 | 15220 | 15310 | 15310 | 15220 | 898 |
| 382 | 20230904 | 123100 | 1327080230 | 15310 | 15310 | 15310 | 15310 | 6 |
| 383 | 20230904 | 123000 | 1326988370 | 15310 | 15310 | 15310 | 15310 | 14 |
| 384 | 20230904 | 122900 | 1326774030 | 15310 | 15310 | 15320 | 15310 | 36 |
| 385 | 20230904 | 122800 | 1326222860 | 15270 | 15270 | 15270 | 15270 | 358 |
| 386 | 20230904 | 122700 | 1320756200 | 15230 | 15220 | 15230 | 15220 | 52 |
| 387 | 20230904 | 122600 | 1319964440 | 15220 | 15220 | 15230 | 15220 | 48 |
| 388 | 20230904 | 122500 | 1319233870 | 15210 | 15220 | 15220 | 15210 | 67 |
| 389 | 20230904 | 122400 | 1318214730 | 15270 | 15270 | 15270 | 15200 | 1664 |
| 390 | 20230904 | 122300 | 1292868120 | 15310 | 15300 | 15310 | 15280 | 2212 |
| 391 | 20230904 | 122200 | 1259051030 | 15300 | 15310 | 15310 | 15300 | 507 |
| 392 | 20230904 | 122100 | 1251293920 | 15310 | 15310 | 15310 | 15310 | 429 |
| 393 | 20230904 | 122000 | 1244725930 | 15310 | 15310 | 15320 | 15310 | 422 |
| 394 | 20230904 | 121900 | 1238264910 | 15310 | 15310 | 15340 | 15310 | 146 |
| 395 | 20230904 | 121800 | 1236026500 | 15310 | 15330 | 15330 | 15310 | 1396 |
| 396 | 20230904 | 121700 | 1214638720 | 15330 | 15330 | 15360 | 15330 | 56 |
| 397 | 20230904 | 121600 | 1213780130 | 15330 | 15330 | 15330 | 15330 | 227 |
| 398 | 20230904 | 121500 | 1210300220 | 15330 | 15330 | 15330 | 15330 | 32 |
| 399 | 20230904 | 121400 | 1209809660 | 15330 | 15340 | 15340 | 15330 | 799 |
| 400 | 20230904 | 121300 | 1197554300 | 15360 | 15340 | 15360 | 15340 | 122 |
| 401 | 20230904 | 121200 | 1195682800 | 15340 | 15350 | 15350 | 15340 | 42 |
| 402 | 20230904 | 121100 | 1195038360 | 15360 | 15340 | 15360 | 15340 | 44 |
| 403 | 20230904 | 121000 | 1194363380 | 15350 | 15350 | 15350 | 15340 | 1075 |
| 404 | 20230904 | 120900 | 1177862480 | 15360 | 15350 | 15360 | 15350 | 110 |
| 405 | 20230904 | 120800 | 1176173890 | 15350 | 15340 | 15350 | 15340 | 366 |
| 406 | 20230904 | 120700 | 1170556600 | 15340 | 15370 | 15370 | 15340 | 607 |
| 407 | 20230904 | 120600 | 1161237280 | 15380 | 15380 | 15380 | 15380 | 0 |
| 408 | 20230904 | 120500 | 1161237280 | 15380 | 15380 | 15380 | 15380 | 0 |
| 409 | 20230904 | 120400 | 1161237280 | 15380 | 15360 | 15380 | 15360 | 23 |
| 410 | 20230904 | 120300 | 1160883980 | 15360 | 15360 | 15360 | 15360 | 200 |
| 411 | 20230904 | 120200 | 1157811980 | 15360 | 15360 | 15360 | 15360 | 47 |
| 412 | 20230904 | 120100 | 1157090060 | 15360 | 15360 | 15360 | 15350 | 100 |
| 413 | 20230904 | 120000 | 1155554830 | 15380 | 15370 | 15380 | 15360 | 1648 |
| 414 | 20230904 | 115900 | 1130225890 | 15370 | 15380 | 15380 | 15370 | 259 |
| 415 | 20230904 | 115800 | 1126242560 | 15380 | 15380 | 15380 | 15380 | 1 |
| 416 | 20230904 | 115700 | 1126227180 | 15380 | 15380 | 15380 | 15380 | 1 |
| 417 | 20230904 | 115600 | 1126211800 | 15380 | 15380 | 15380 | 15380 | 43 |
| 418 | 20230904 | 115500 | 1125550460 | 15380 | 15380 | 15380 | 15380 | 5 |
| 419 | 20230904 | 115400 | 1125473560 | 15380 | 15380 | 15380 | 15380 | 68 |
| 420 | 20230904 | 115300 | 1124427720 | 15380 | 15400 | 15400 | 15380 | 610 |
| 421 | 20230904 | 115200 | 1115040210 | 15400 | 15390 | 15400 | 15390 | 8 |
| 422 | 20230904 | 115100 | 1114917070 | 15390 | 15400 | 15400 | 15390 | 37 |
| 423 | 20230904 | 115000 | 1114347630 | 15400 | 15400 | 15400 | 15400 | 4 |
| 424 | 20230904 | 114900 | 1114286030 | 15390 | 15390 | 15390 | 15390 | 23 |
| 425 | 20230904 | 114800 | 1113932060 | 15390 | 15420 | 15430 | 15390 | 555 |
| 426 | 20230904 | 114700 | 1105380780 | 15430 | 15420 | 15430 | 15420 | 13 |
| 427 | 20230904 | 114600 | 1105180310 | 15430 | 15420 | 15430 | 15420 | 99 |
| 428 | 20230904 | 114500 | 1103653710 | 15420 | 15410 | 15420 | 15410 | 238 |
| 429 | 20230904 | 114400 | 1099984000 | 15410 | 15410 | 15410 | 15410 | 22 |
| 430 | 20230904 | 114300 | 1099644980 | 15410 | 15420 | 15420 | 15410 | 489 |
| 431 | 20230904 | 114200 | 1092109470 | 15410 | 15410 | 15410 | 15410 | 0 |
| 432 | 20230904 | 114100 | 1092109470 | 15410 | 15410 | 15410 | 15410 | 2 |
| 433 | 20230904 | 114000 | 1092078650 | 15460 | 15460 | 15460 | 15460 | 7 |
| 434 | 20230904 | 113900 | 1091970430 | 15460 | 15470 | 15470 | 15460 | 52 |
| 435 | 20230904 | 113800 | 1091166010 | 15470 | 15390 | 15470 | 15390 | 59 |
| 436 | 20230904 | 113700 | 1090256290 | 15390 | 15400 | 15400 | 15390 | 292 |
| 437 | 20230904 | 113600 | 1085761920 | 15420 | 15440 | 15500 | 15400 | 54 |
| 438 | 20230904 | 113500 | 1084927650 | 15450 | 15450 | 15450 | 15370 | 349 |
| 439 | 20230904 | 113400 | 1079547080 | 15370 | 15400 | 15450 | 15370 | 176 |
| 440 | 20230904 | 113300 | 1076837530 | 15370 | 15370 | 15370 | 15370 | 20 |
| 441 | 20230904 | 113200 | 1076530130 | 15370 | 15390 | 15390 | 15370 | 442 |
| 442 | 20230904 | 113100 | 1069734090 | 15390 | 15390 | 15390 | 15390 | 373 |
| 443 | 20230904 | 113000 | 1063993620 | 15390 | 15390 | 15390 | 15390 | 1 |
| 444 | 20230904 | 112900 | 1063978230 | 15390 | 15390 | 15390 | 15390 | 184 |
| 445 | 20230904 | 112800 | 1061146470 | 15360 | 15360 | 15360 | 15360 | 0 |
| 446 | 20230904 | 112700 | 1061146470 | 15360 | 15360 | 15360 | 15360 | 145 |
| 447 | 20230904 | 112600 | 1058919270 | 15360 | 15360 | 15360 | 15360 | 0 |
| 448 | 20230904 | 112500 | 1058919270 | 15360 | 15360 | 15360 | 15360 | 214 |
| 449 | 20230904 | 112400 | 1055632230 | 15360 | 15370 | 15370 | 15360 | 104 |
| 450 | 20230904 | 112300 | 1054034450 | 15370 | 15420 | 15420 | 15360 | 990 |
| 451 | 20230904 | 112200 | 1038796500 | 15420 | 15420 | 15420 | 15410 | 339 |
| 452 | 20230904 | 112100 | 1033569420 | 15450 | 15430 | 15470 | 15420 | 137 |
| 453 | 20230904 | 112000 | 1031453960 | 15430 | 15460 | 15460 | 15430 | 33 |
| 454 | 20230904 | 111900 | 1030944470 | 15480 | 15430 | 15500 | 15420 | 281 |
| 455 | 20230904 | 111800 | 1026595330 | 15490 | 15410 | 15500 | 15400 | 354 |
| 456 | 20230904 | 111700 | 1021132960 | 15410 | 15420 | 15470 | 15410 | 95 |
| 457 | 20230904 | 111600 | 1019666750 | 15490 | 15490 | 15490 | 15490 | 0 |
| 458 | 20230904 | 111500 | 1019666750 | 15490 | 15410 | 15490 | 15410 | 36 |
| 459 | 20230904 | 111400 | 1019110970 | 15410 | 15410 | 15500 | 15410 | 103 |
| 460 | 20230904 | 111300 | 1017523050 | 15410 | 15410 | 15410 | 15410 | 231 |
| 461 | 20230904 | 111200 | 1013963340 | 15410 | 15410 | 15410 | 15410 | 54 |
| 462 | 20230904 | 111100 | 1013131200 | 15410 | 15450 | 15450 | 15410 | 346 |
| 463 | 20230904 | 111000 | 1007789950 | 15440 | 15440 | 15440 | 15440 | 214 |
| 464 | 20230904 | 110900 | 1004485790 | 15450 | 15460 | 15460 | 15450 | 332 |
| 465 | 20230904 | 110800 | 999354990 | 15460 | 15460 | 15460 | 15460 | 1 |
| 466 | 20230904 | 110700 | 999339530 | 15450 | 15450 | 15450 | 15450 | 201 |
| 467 | 20230904 | 110600 | 996234080 | 15440 | 15440 | 15440 | 15440 | 0 |
| 468 | 20230904 | 110500 | 996234080 | 15440 | 15440 | 15440 | 15440 | 1510 |
| 469 | 20230904 | 110400 | 972919680 | 15440 | 15440 | 15440 | 15440 | 0 |
| 470 | 20230904 | 110300 | 972919680 | 15440 | 15450 | 15450 | 15440 | 76 |
| 471 | 20230904 | 110200 | 971746130 | 15450 | 15450 | 15500 | 15450 | 164 |
| 472 | 20230904 | 110100 | 969211580 | 15450 | 15450 | 15450 | 15450 | 50 |
| 473 | 20230904 | 110000 | 968439080 | 15450 | 15450 | 15450 | 15450 | 50 |
| 474 | 20230904 | 105900 | 967666580 | 15450 | 15450 | 15450 | 15450 | 0 |
| 475 | 20230904 | 105800 | 967666580 | 15450 | 15450 | 15450 | 15450 | 110 |
| 476 | 20230904 | 105700 | 965967080 | 15450 | 15450 | 15450 | 15450 | 100 |
| 477 | 20230904 | 105600 | 964422080 | 15450 | 15470 | 15470 | 15450 | 26 |
| 478 | 20230904 | 105500 | 964020360 | 15450 | 15450 | 15450 | 15450 | 100 |
| 479 | 20230904 | 105400 | 962475360 | 15450 | 15450 | 15450 | 15450 | 0 |
| 480 | 20230904 | 105300 | 962475360 | 15450 | 15450 | 15450 | 15450 | 30 |
| 481 | 20230904 | 105200 | 962011860 | 15450 | 15450 | 15450 | 15450 | 401 |
| 482 | 20230904 | 105100 | 955816410 | 15450 | 15450 | 15450 | 15450 | 33 |
| 483 | 20230904 | 105000 | 955306560 | 15450 | 15460 | 15460 | 15450 | 45 |
| 484 | 20230904 | 104900 | 954611010 | 15500 | 15490 | 15500 | 15490 | 21 |
| 485 | 20230904 | 104800 | 954285710 | 15490 | 15460 | 15490 | 15460 | 118 |
| 486 | 20230904 | 104700 | 952460320 | 15460 | 15490 | 15490 | 15450 | 372 |
| 487 | 20230904 | 104600 | 946712670 | 15460 | 15470 | 15470 | 15460 | 1543 |
| 488 | 20230904 | 104500 | 922857640 | 15460 | 15480 | 15480 | 15460 | 90 |
| 489 | 20230904 | 104400 | 921465180 | 15490 | 15500 | 15500 | 15490 | 6 |
| 490 | 20230904 | 104300 | 921372230 | 15500 | 15490 | 15500 | 15490 | 77 |
| 491 | 20230904 | 104200 | 920178930 | 15480 | 15500 | 15500 | 15480 | 485 |
| 492 | 20230904 | 104100 | 912671110 | 15490 | 15490 | 15490 | 15490 | 299 |
| 493 | 20230904 | 104000 | 908039600 | 15500 | 15490 | 15500 | 15490 | 489 |
| 494 | 20230904 | 103900 | 900463660 | 15500 | 15500 | 15520 | 15500 | 932 |
| 495 | 20230904 | 103800 | 886012980 | 15500 | 15520 | 15520 | 15500 | 2281 |
| 496 | 20230904 | 103700 | 850631870 | 15530 | 15530 | 15530 | 15530 | 793 |
| 497 | 20230904 | 103600 | 838316580 | 15530 | 15530 | 15530 | 15530 | 111 |
| 498 | 20230904 | 103500 | 836592750 | 15530 | 15530 | 15530 | 15530 | 0 |
| 499 | 20230904 | 103400 | 836592750 | 15530 | 15540 | 15540 | 15530 | 500 |
| 500 | 20230904 | 103300 | 828824190 | 15570 | 15570 | 15570 | 15570 | 22 |
| 501 | 20230904 | 103200 | 828481650 | 15570 | 15570 | 15570 | 15570 | 33 |
| 502 | 20230904 | 103100 | 827967840 | 15570 | 15570 | 15570 | 15570 | 47 |
| 503 | 20230904 | 103000 | 827236050 | 15570 | 15530 | 15570 | 15530 | 41 |
| 504 | 20230904 | 102900 | 826598520 | 15530 | 15530 | 15530 | 15530 | 210 |
| 505 | 20230904 | 102800 | 823337220 | 15570 | 15570 | 15570 | 15570 | 0 |
| 506 | 20230904 | 102700 | 823337220 | 15570 | 15570 | 15570 | 15570 | 2 |
| 507 | 20230904 | 102600 | 823306080 | 15530 | 15570 | 15570 | 15530 | 2222 |
| 508 | 20230904 | 102500 | 788794640 | 15570 | 15570 | 15570 | 15570 | 26 |
| 509 | 20230904 | 102400 | 788389820 | 15570 | 15530 | 15570 | 15530 | 79 |
| 510 | 20230904 | 102300 | 787162910 | 15580 | 15580 | 15580 | 15580 | 49 |
| 511 | 20230904 | 102200 | 786399490 | 15580 | 15520 | 15580 | 15520 | 131 |
| 512 | 20230904 | 102100 | 784360190 | 15580 | 15530 | 15580 | 15530 | 756 |
| 513 | 20230904 | 102000 | 772619310 | 15530 | 15530 | 15530 | 15520 | 2172 |
| 514 | 20230904 | 101900 | 738893460 | 15530 | 15590 | 15600 | 15530 | 7 |
| 515 | 20230904 | 101800 | 738784370 | 15600 | 15580 | 15600 | 15570 | 671 |
| 516 | 20230904 | 101700 | 728324500 | 15580 | 15580 | 15580 | 15530 | 69 |
| 517 | 20230904 | 101600 | 727252450 | 15580 | 15540 | 15590 | 15540 | 317 |
| 518 | 20230904 | 101500 | 722325900 | 15600 | 15540 | 15600 | 15540 | 46 |
| 519 | 20230904 | 101400 | 721610400 | 15540 | 15540 | 15540 | 15540 | 99 |
| 520 | 20230904 | 101300 | 720071940 | 15540 | 15530 | 15540 | 15530 | 81 |
| 521 | 20230904 | 101200 | 718813710 | 15530 | 15510 | 15540 | 15510 | 121 |
| 522 | 20230904 | 101100 | 716933900 | 15510 | 15540 | 15540 | 15510 | 457 |
| 523 | 20230904 | 101000 | 709834780 | 15600 | 15600 | 15600 | 15600 | 0 |
| 524 | 20230904 | 100900 | 709834780 | 15600 | 15600 | 15600 | 15600 | 2 |
| 525 | 20230904 | 100800 | 709803580 | 15600 | 15590 | 15600 | 15590 | 11 |
| 526 | 20230904 | 100700 | 709632070 | 15600 | 15590 | 15600 | 15520 | 562 |
| 527 | 20230904 | 100600 | 700896350 | 15590 | 15540 | 15590 | 15540 | 1913 |
| 528 | 20230904 | 100500 | 671167130 | 15540 | 15530 | 15540 | 15530 | 373 |
| 529 | 20230904 | 100400 | 665374370 | 15540 | 15540 | 15540 | 15540 | 100 |
| 530 | 20230904 | 100300 | 663820370 | 15540 | 15540 | 15540 | 15540 | 0 |
| 531 | 20230904 | 100200 | 663820370 | 15540 | 15530 | 15540 | 15530 | 43 |
| 532 | 20230904 | 100100 | 663152560 | 15530 | 15520 | 15530 | 15520 | 124 |
| 533 | 20230904 | 100000 | 661228070 | 15520 | 15530 | 15530 | 15520 | 187 |
| 534 | 20230904 | 095900 | 658325640 | 15540 | 15540 | 15540 | 15520 | 450 |
| 535 | 20230904 | 095800 | 651334650 | 15540 | 15570 | 15570 | 15540 | 194 |
| 536 | 20230904 | 095700 | 648318680 | 15590 | 15590 | 15590 | 15590 | 5 |
| 537 | 20230904 | 095600 | 648240730 | 15590 | 15540 | 15590 | 15540 | 105 |
| 538 | 20230904 | 095500 | 646608780 | 15540 | 15590 | 15590 | 15540 | 21 |
| 539 | 20230904 | 095400 | 646282390 | 15590 | 15560 | 15590 | 15560 | 1767 |
| 540 | 20230904 | 095300 | 618755930 | 15580 | 15580 | 15580 | 15580 | 1 |
| 541 | 20230904 | 095200 | 618740350 | 15590 | 15590 | 15590 | 15590 | 10 |
| 542 | 20230904 | 095100 | 618584450 | 15600 | 15600 | 15620 | 15600 | 1281 |
| 543 | 20230904 | 095000 | 598594650 | 15600 | 15600 | 15600 | 15600 | 147 |
| 544 | 20230904 | 094900 | 596301450 | 15620 | 15590 | 15630 | 15520 | 681 |
| 545 | 20230904 | 094800 | 585703110 | 15590 | 15630 | 15630 | 15590 | 609 |
| 546 | 20230904 | 094700 | 576191070 | 15630 | 15630 | 15630 | 15630 | 42 |
| 547 | 20230904 | 094600 | 575534610 | 15670 | 15690 | 15690 | 15670 | 61 |
| 548 | 20230904 | 094500 | 574578580 | 15690 | 15680 | 15690 | 15680 | 183 |
| 549 | 20230904 | 094400 | 571709120 | 15690 | 15680 | 15700 | 15680 | 1588 |
| 550 | 20230904 | 094300 | 546796680 | 15680 | 15620 | 15680 | 15620 | 470 |
| 551 | 20230904 | 094200 | 539427140 | 15620 | 15660 | 15670 | 15620 | 1690 |
| 552 | 20230904 | 094100 | 512958650 | 15640 | 15600 | 15650 | 15600 | 2456 |
| 553 | 20230904 | 094000 | 474534180 | 15590 | 15600 | 15640 | 15590 | 74 |
| 554 | 20230904 | 093900 | 473380440 | 15590 | 15600 | 15600 | 15590 | 200 |
| 555 | 20230904 | 093800 | 470262420 | 15650 | 15650 | 15660 | 15650 | 327 |
| 556 | 20230904 | 093700 | 465144860 | 15650 | 15590 | 15650 | 15590 | 638 |
| 557 | 20230904 | 093600 | 455198140 | 15590 | 15580 | 15660 | 15580 | 1371 |
| 558 | 20230904 | 093500 | 433828580 | 15580 | 15570 | 15580 | 15570 | 393 |
| 559 | 20230904 | 093400 | 427706140 | 15550 | 15550 | 15550 | 15550 | 217 |
| 560 | 20230904 | 093300 | 424331790 | 15580 | 15580 | 15580 | 15550 | 57 |
| 561 | 20230904 | 093200 | 423444150 | 15580 | 15590 | 15590 | 15580 | 10 |
| 562 | 20230904 | 093100 | 423288280 | 15580 | 15590 | 15590 | 15580 | 727 |
| 563 | 20230904 | 093000 | 411957670 | 15590 | 15620 | 15660 | 15580 | 214 |
| 564 | 20230904 | 092900 | 408617750 | 15670 | 15650 | 15680 | 15590 | 1383 |
| 565 | 20230904 | 092800 | 387018500 | 15660 | 15690 | 15690 | 15660 | 317 |
| 566 | 20230904 | 092700 | 382053650 | 15690 | 15690 | 15690 | 15660 | 528 |
| 567 | 20230904 | 092600 | 373773530 | 15660 | 15700 | 15710 | 15660 | 718 |
| 568 | 20230904 | 092500 | 362500910 | 15710 | 15650 | 15710 | 15650 | 1407 |
| 569 | 20230904 | 092400 | 340418800 | 15650 | 15630 | 15700 | 15630 | 2298 |
| 570 | 20230904 | 092300 | 304422620 | 15650 | 15590 | 15650 | 15510 | 3577 |
| 571 | 20230904 | 092200 | 248570780 | 15580 | 15560 | 15620 | 15560 | 2636 |
| 572 | 20230904 | 092100 | 207457320 | 15560 | 15570 | 15570 | 15560 | 61 |
| 573 | 20230904 | 092000 | 206507660 | 15570 | 15520 | 15580 | 15520 | 232 |
| 574 | 20230904 | 091900 | 202899410 | 15520 | 15490 | 15530 | 15490 | 825 |
| 575 | 20230904 | 091800 | 190110990 | 15490 | 15500 | 15500 | 15490 | 115 |
| 576 | 20230904 | 091700 | 188328640 | 15500 | 15430 | 15500 | 15410 | 1358 |
| 577 | 20230904 | 091600 | 167365210 | 15490 | 15460 | 15490 | 15450 | 629 |
| 578 | 20230904 | 091500 | 157640580 | 15460 | 15460 | 15470 | 15460 | 235 |
| 579 | 20230904 | 091400 | 154007150 | 15470 | 15460 | 15470 | 15400 | 723 |
| 580 | 20230904 | 091300 | 142852440 | 15450 | 15490 | 15490 | 15450 | 634 |
| 581 | 20230904 | 091200 | 133039640 | 15490 | 15480 | 15490 | 15470 | 233 |
| 582 | 20230904 | 091100 | 129432270 | 15480 | 15480 | 15480 | 15470 | 84 |
| 583 | 20230904 | 091000 | 128132310 | 15480 | 15420 | 15480 | 15420 | 1016 |
| 584 | 20230904 | 090900 | 112448270 | 15420 | 15430 | 15430 | 15420 | 741 |
| 585 | 20230904 | 090800 | 101019380 | 15420 | 15430 | 15430 | 15400 | 359 |
| 586 | 20230904 | 090700 | 95486010 | 15430 | 15490 | 15490 | 15400 | 1039 |
| 587 | 20230904 | 090600 | 79443730 | 15490 | 15600 | 15600 | 15490 | 2042 |
| 588 | 20230904 | 090500 | 47723120 | 15600 | 15610 | 15610 | 15590 | 600 |
| 589 | 20230904 | 090400 | 38363420 | 15630 | 15430 | 15640 | 15430 | 474 |
| 590 | 20230904 | 090300 | 30974120 | 15700 | 15380 | 15700 | 15380 | 820 |
| 591 | 20230904 | 090200 | 18260660 | 15370 | 15340 | 15370 | 15330 | 60 |
| 592 | 20230904 | 090100 | 17339890 | 15340 | 15340 | 15340 | 15300 | 280 |
| 593 | 20230904 | 090000 | 13051000 | 15310 | 15300 | 15310 | 15300 | 852 |