32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 185400 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 2475 |
| 3 | 20230905 | 185300 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 4 | 20230905 | 185200 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 5 | 20230905 | 185100 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 6 | 20230905 | 185000 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 7 | 20230905 | 184900 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 8 | 20230905 | 184800 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 9 | 20230905 | 184700 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 10 | 20230905 | 184600 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 11 | 20230905 | 184500 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 12 | 20230905 | 184400 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 13 | 20230905 | 184300 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 14 | 20230905 | 184200 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 15 | 20230905 | 184100 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 16 | 20230905 | 184000 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 17 | 20230905 | 183900 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 18 | 20230905 | 183800 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 19 | 20230905 | 183700 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 20 | 20230905 | 183600 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 21 | 20230905 | 183500 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 22 | 20230905 | 183400 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 23 | 20230905 | 183300 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 24 | 20230905 | 183200 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 25 | 20230905 | 183100 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 26 | 20230905 | 183000 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 27 | 20230905 | 182900 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 28 | 20230905 | 182800 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 29 | 20230905 | 182700 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 30 | 20230905 | 182600 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 31 | 20230905 | 182500 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 32 | 20230905 | 182400 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 2475 |
| 33 | 20230905 | 182300 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 34 | 20230905 | 182200 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 35 | 20230905 | 182100 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 36 | 20230905 | 182000 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 37 | 20230905 | 181900 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 38 | 20230905 | 181800 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 39 | 20230905 | 181700 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 40 | 20230905 | 181600 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 41 | 20230905 | 181500 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 42 | 20230905 | 181400 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 43 | 20230905 | 181300 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 44 | 20230905 | 181200 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 45 | 20230905 | 181100 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 46 | 20230905 | 181000 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 47 | 20230905 | 180900 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 48 | 20230905 | 180800 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 49 | 20230905 | 180700 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 50 | 20230905 | 180600 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 51 | 20230905 | 180500 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 52 | 20230905 | 180400 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 53 | 20230905 | 180300 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 54 | 20230905 | 180200 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 55 | 20230905 | 180100 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 56 | 20230905 | 180000 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 57 | 20230905 | 175900 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 58 | 20230905 | 175800 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 59 | 20230905 | 175700 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 60 | 20230905 | 175600 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 61 | 20230905 | 175500 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 62 | 20230905 | 175400 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 2475 |
| 63 | 20230905 | 175300 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 64 | 20230905 | 175200 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 65 | 20230905 | 175100 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 66 | 20230905 | 175000 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 67 | 20230905 | 174900 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 68 | 20230905 | 174800 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 69 | 20230905 | 174700 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 70 | 20230905 | 174600 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 71 | 20230905 | 174500 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 72 | 20230905 | 174400 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 73 | 20230905 | 174300 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 74 | 20230905 | 174200 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 75 | 20230905 | 174100 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 76 | 20230905 | 174000 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 77 | 20230905 | 173900 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 78 | 20230905 | 173800 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 79 | 20230905 | 173700 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 80 | 20230905 | 173600 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 81 | 20230905 | 173500 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 82 | 20230905 | 173400 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 83 | 20230905 | 173300 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 84 | 20230905 | 173200 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 85 | 20230905 | 173100 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 86 | 20230905 | 173000 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 87 | 20230905 | 172900 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 88 | 20230905 | 172800 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 89 | 20230905 | 172700 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 90 | 20230905 | 172600 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 91 | 20230905 | 172500 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 92 | 20230905 | 172400 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 2475 |
| 93 | 20230905 | 172300 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 94 | 20230905 | 172200 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 95 | 20230905 | 172100 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 96 | 20230905 | 172000 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 97 | 20230905 | 171900 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 98 | 20230905 | 171800 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 99 | 20230905 | 171700 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 100 | 20230905 | 171600 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 101 | 20230905 | 171500 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 102 | 20230905 | 171400 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 103 | 20230905 | 171300 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 104 | 20230905 | 171200 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 105 | 20230905 | 171100 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 106 | 20230905 | 171000 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 107 | 20230905 | 170900 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 108 | 20230905 | 170800 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 109 | 20230905 | 170700 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 110 | 20230905 | 170600 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 111 | 20230905 | 170500 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 112 | 20230905 | 170400 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 113 | 20230905 | 170300 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 114 | 20230905 | 170200 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 115 | 20230905 | 170100 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 116 | 20230905 | 170000 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 117 | 20230905 | 165900 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 118 | 20230905 | 165800 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 119 | 20230905 | 165700 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 120 | 20230905 | 165600 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 121 | 20230905 | 165500 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 122 | 20230905 | 165400 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 2475 |
| 123 | 20230905 | 165300 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 124 | 20230905 | 165200 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 125 | 20230905 | 165100 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 126 | 20230905 | 165000 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 127 | 20230905 | 164900 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 128 | 20230905 | 164800 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 129 | 20230905 | 164700 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 130 | 20230905 | 164600 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 131 | 20230905 | 164500 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 132 | 20230905 | 164400 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 133 | 20230905 | 164300 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 134 | 20230905 | 164200 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 135 | 20230905 | 164100 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 136 | 20230905 | 164000 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 137 | 20230905 | 163900 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 138 | 20230905 | 163800 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 139 | 20230905 | 163700 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 140 | 20230905 | 163600 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 141 | 20230905 | 163500 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 142 | 20230905 | 163400 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 143 | 20230905 | 163300 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 144 | 20230905 | 163200 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 145 | 20230905 | 163100 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 146 | 20230905 | 163000 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 147 | 20230905 | 162900 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 148 | 20230905 | 162800 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 149 | 20230905 | 162700 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 150 | 20230905 | 162600 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 151 | 20230905 | 162500 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 152 | 20230905 | 162400 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 2475 |
| 153 | 20230905 | 162300 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 154 | 20230905 | 162200 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 155 | 20230905 | 162100 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 156 | 20230905 | 162000 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 157 | 20230905 | 161900 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 158 | 20230905 | 161800 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 159 | 20230905 | 161700 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 160 | 20230905 | 161600 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 161 | 20230905 | 161500 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 162 | 20230905 | 161400 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 163 | 20230905 | 161300 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 164 | 20230905 | 161200 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 165 | 20230905 | 161100 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 166 | 20230905 | 161000 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 167 | 20230905 | 160900 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 168 | 20230905 | 160800 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 169 | 20230905 | 160700 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 170 | 20230905 | 160600 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 171 | 20230905 | 160500 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 172 | 20230905 | 160400 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 173 | 20230905 | 160300 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 174 | 20230905 | 160200 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 175 | 20230905 | 160100 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 176 | 20230905 | 160000 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 177 | 20230905 | 155900 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 178 | 20230905 | 155800 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 179 | 20230905 | 155700 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 180 | 20230905 | 155600 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 181 | 20230905 | 155500 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 182 | 20230905 | 155400 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 2475 |
| 183 | 20230905 | 155300 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 184 | 20230905 | 155200 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 185 | 20230905 | 155100 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 186 | 20230905 | 155000 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 187 | 20230905 | 154900 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 188 | 20230905 | 154800 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 189 | 20230905 | 154700 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 190 | 20230905 | 154600 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 191 | 20230905 | 154500 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 192 | 20230905 | 154400 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 193 | 20230905 | 154300 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 194 | 20230905 | 154200 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 195 | 20230905 | 154100 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 196 | 20230905 | 154000 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 197 | 20230905 | 153900 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 198 | 20230905 | 153800 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 199 | 20230905 | 153700 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 200 | 20230905 | 153600 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 201 | 20230905 | 153500 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 202 | 20230905 | 153400 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 203 | 20230905 | 153300 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 204 | 20230905 | 153200 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 205 | 20230905 | 153100 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 206 | 20230905 | 153000 | 4138190930 | 15630 | 15630 | 15630 | 15630 | 2475 |
| 207 | 20230905 | 152900 | 4099506680 | 15620 | 15620 | 15620 | 15620 | 0 |
| 208 | 20230905 | 152800 | 4099506680 | 15620 | 15620 | 15620 | 15620 | 0 |
| 209 | 20230905 | 152700 | 4099506680 | 15620 | 15620 | 15620 | 15620 | 0 |
| 210 | 20230905 | 152600 | 4099506680 | 15620 | 15620 | 15620 | 15620 | 0 |
| 211 | 20230905 | 152500 | 4099506680 | 15620 | 15620 | 15620 | 15620 | 0 |
| 212 | 20230905 | 152400 | 4099506680 | 15620 | 15620 | 15620 | 15620 | 0 |
| 213 | 20230905 | 152300 | 4099506680 | 15620 | 15620 | 15620 | 15620 | 0 |
| 214 | 20230905 | 152200 | 4099506680 | 15620 | 15620 | 15620 | 15620 | 0 |
| 215 | 20230905 | 152100 | 4099506680 | 15620 | 15620 | 15620 | 15620 | 0 |
| 216 | 20230905 | 152000 | 4099506680 | 15620 | 15620 | 15620 | 15620 | 0 |
| 217 | 20230905 | 151900 | 4099506680 | 15620 | 15640 | 15640 | 15620 | 212 |
| 218 | 20230905 | 151800 | 4096192810 | 15630 | 15630 | 15630 | 15630 | 857 |
| 219 | 20230905 | 151700 | 4082797900 | 15620 | 15640 | 15640 | 15620 | 161 |
| 220 | 20230905 | 151600 | 4080280640 | 15640 | 15620 | 15640 | 15600 | 543 |
| 221 | 20230905 | 151500 | 4071799840 | 15620 | 15610 | 15630 | 15600 | 83 |
| 222 | 20230905 | 151400 | 4070503580 | 15610 | 15610 | 15620 | 15600 | 283 |
| 223 | 20230905 | 151300 | 4066086390 | 15610 | 15600 | 15620 | 15600 | 169 |
| 224 | 20230905 | 151200 | 4063447340 | 15600 | 15620 | 15620 | 15600 | 65 |
| 225 | 20230905 | 151100 | 4062432500 | 15620 | 15600 | 15620 | 15600 | 120 |
| 226 | 20230905 | 151000 | 4060559240 | 15600 | 15590 | 15610 | 15590 | 72 |
| 227 | 20230905 | 150900 | 4059436030 | 15580 | 15590 | 15590 | 15570 | 375 |
| 228 | 20230905 | 150800 | 4053596240 | 15600 | 15570 | 15610 | 15570 | 110 |
| 229 | 20230905 | 150700 | 4051883240 | 15570 | 15580 | 15590 | 15570 | 362 |
| 230 | 20230905 | 150600 | 4046243190 | 15580 | 15570 | 15580 | 15530 | 195 |
| 231 | 20230905 | 150500 | 4043211930 | 15580 | 15570 | 15580 | 15570 | 536 |
| 232 | 20230905 | 150400 | 4034861510 | 15570 | 15570 | 15570 | 15550 | 224 |
| 233 | 20230905 | 150300 | 4031375620 | 15580 | 15600 | 15610 | 15580 | 287 |
| 234 | 20230905 | 150200 | 4026900340 | 15600 | 15560 | 15600 | 15560 | 778 |
| 235 | 20230905 | 150100 | 4014781170 | 15550 | 15540 | 15550 | 15530 | 127 |
| 236 | 20230905 | 150000 | 4012807090 | 15540 | 15540 | 15540 | 15530 | 152 |
| 237 | 20230905 | 145900 | 4010445080 | 15520 | 15480 | 15520 | 15470 | 1478 |
| 238 | 20230905 | 145800 | 3987548310 | 15470 | 15470 | 15480 | 15450 | 2818 |
| 239 | 20230905 | 145700 | 3943979690 | 15470 | 15470 | 15480 | 15460 | 604 |
| 240 | 20230905 | 145600 | 3934637280 | 15460 | 15480 | 15490 | 15460 | 6352 |
| 241 | 20230905 | 145500 | 3836378580 | 15480 | 15490 | 15490 | 15480 | 1849 |
| 242 | 20230905 | 145400 | 3807738800 | 15490 | 15510 | 15510 | 15480 | 623 |
| 243 | 20230905 | 145300 | 3798086120 | 15510 | 15510 | 15520 | 15500 | 1689 |
| 244 | 20230905 | 145200 | 3771877170 | 15520 | 15500 | 15560 | 15460 | 7624 |
| 245 | 20230905 | 145100 | 3653699010 | 15500 | 15530 | 15530 | 15500 | 1710 |
| 246 | 20230905 | 145000 | 3627177930 | 15520 | 15510 | 15540 | 15510 | 437 |
| 247 | 20230905 | 144900 | 3620393790 | 15520 | 15520 | 15530 | 15510 | 514 |
| 248 | 20230905 | 144800 | 3612416100 | 15510 | 15510 | 15540 | 15510 | 1140 |
| 249 | 20230905 | 144700 | 3594728010 | 15510 | 15530 | 15530 | 15510 | 655 |
| 250 | 20230905 | 144600 | 3584567600 | 15510 | 15520 | 15530 | 15510 | 391 |
| 251 | 20230905 | 144500 | 3578499900 | 15520 | 15530 | 15530 | 15520 | 326 |
| 252 | 20230905 | 144400 | 3573439740 | 15530 | 15540 | 15560 | 15530 | 716 |
| 253 | 20230905 | 144300 | 3562307010 | 15540 | 15520 | 15550 | 15510 | 2572 |
| 254 | 20230905 | 144200 | 3522375690 | 15510 | 15530 | 15530 | 15510 | 1002 |
| 255 | 20230905 | 144100 | 3506826750 | 15520 | 15530 | 15530 | 15510 | 374 |
| 256 | 20230905 | 144000 | 3501022890 | 15520 | 15520 | 15530 | 15520 | 999 |
| 257 | 20230905 | 143900 | 3485517720 | 15530 | 15530 | 15530 | 15520 | 348 |
| 258 | 20230905 | 143800 | 3480114260 | 15530 | 15530 | 15540 | 15530 | 93 |
| 259 | 20230905 | 143700 | 3478669850 | 15530 | 15550 | 15560 | 15530 | 1136 |
| 260 | 20230905 | 143600 | 3461012550 | 15560 | 15550 | 15560 | 15550 | 162 |
| 261 | 20230905 | 143500 | 3458493090 | 15560 | 15570 | 15570 | 15560 | 602 |
| 262 | 20230905 | 143400 | 3449124580 | 15570 | 15570 | 15580 | 15570 | 431 |
| 263 | 20230905 | 143300 | 3442413490 | 15570 | 15570 | 15580 | 15570 | 220 |
| 264 | 20230905 | 143200 | 3438987800 | 15570 | 15570 | 15580 | 15570 | 203 |
| 265 | 20230905 | 143100 | 3435826780 | 15570 | 15570 | 15580 | 15570 | 451 |
| 266 | 20230905 | 143000 | 3428804410 | 15580 | 15580 | 15580 | 15570 | 594 |
| 267 | 20230905 | 142900 | 3419555430 | 15580 | 15590 | 15590 | 15570 | 358 |
| 268 | 20230905 | 142800 | 3413978440 | 15580 | 15580 | 15590 | 15580 | 313 |
| 269 | 20230905 | 142700 | 3409101630 | 15590 | 15570 | 15590 | 15570 | 546 |
| 270 | 20230905 | 142600 | 3400596840 | 15580 | 15570 | 15580 | 15570 | 157 |
| 271 | 20230905 | 142500 | 3398151710 | 15570 | 15560 | 15570 | 15560 | 64 |
| 272 | 20230905 | 142400 | 3397155310 | 15560 | 15550 | 15560 | 15550 | 1182 |
| 273 | 20230905 | 142300 | 3378772080 | 15550 | 15560 | 15560 | 15550 | 209 |
| 274 | 20230905 | 142200 | 3375522060 | 15560 | 15550 | 15570 | 15550 | 869 |
| 275 | 20230905 | 142100 | 3362002570 | 15560 | 15590 | 15600 | 15560 | 669 |
| 276 | 20230905 | 142000 | 3351572480 | 15580 | 15560 | 15580 | 15560 | 1049 |
| 277 | 20230905 | 141900 | 3335240190 | 15550 | 15520 | 15570 | 15520 | 798 |
| 278 | 20230905 | 141800 | 3322837970 | 15520 | 15530 | 15540 | 15510 | 734 |
| 279 | 20230905 | 141700 | 3311444020 | 15540 | 15540 | 15550 | 15540 | 347 |
| 280 | 20230905 | 141600 | 3306051270 | 15540 | 15540 | 15550 | 15540 | 353 |
| 281 | 20230905 | 141500 | 3300565320 | 15540 | 15540 | 15550 | 15540 | 498 |
| 282 | 20230905 | 141400 | 3292826150 | 15540 | 15560 | 15570 | 15540 | 2980 |
| 283 | 20230905 | 141300 | 3246473250 | 15560 | 15560 | 15570 | 15560 | 281 |
| 284 | 20230905 | 141200 | 3242100830 | 15560 | 15570 | 15570 | 15560 | 998 |
| 285 | 20230905 | 141100 | 3226571420 | 15570 | 15590 | 15590 | 15560 | 1179 |
| 286 | 20230905 | 141000 | 3208205660 | 15580 | 15590 | 15600 | 15580 | 784 |
| 287 | 20230905 | 140900 | 3195983110 | 15590 | 15610 | 15610 | 15590 | 1432 |
| 288 | 20230905 | 140800 | 3173650760 | 15600 | 15610 | 15610 | 15600 | 403 |
| 289 | 20230905 | 140700 | 3167363220 | 15610 | 15610 | 15610 | 15600 | 385 |
| 290 | 20230905 | 140600 | 3161356500 | 15600 | 15600 | 15610 | 15600 | 788 |
| 291 | 20230905 | 140500 | 3149061150 | 15610 | 15610 | 15610 | 15600 | 488 |
| 292 | 20230905 | 140400 | 3141447760 | 15600 | 15610 | 15620 | 15600 | 493 |
| 293 | 20230905 | 140300 | 3133753220 | 15610 | 15610 | 15630 | 15610 | 680 |
| 294 | 20230905 | 140200 | 3123136950 | 15610 | 15620 | 15620 | 15610 | 139 |
| 295 | 20230905 | 140100 | 3120966400 | 15610 | 15630 | 15640 | 15610 | 1143 |
| 296 | 20230905 | 140000 | 3103114180 | 15630 | 15650 | 15650 | 15630 | 1373 |
| 297 | 20230905 | 135900 | 3081635900 | 15650 | 15650 | 15660 | 15650 | 408 |
| 298 | 20230905 | 135800 | 3075250060 | 15650 | 15650 | 15660 | 15650 | 440 |
| 299 | 20230905 | 135700 | 3068363480 | 15660 | 15670 | 15670 | 15660 | 901 |
| 300 | 20230905 | 135600 | 3054253550 | 15660 | 15660 | 15670 | 15660 | 1077 |
| 301 | 20230905 | 135500 | 3037387680 | 15660 | 15660 | 15670 | 15660 | 138 |
| 302 | 20230905 | 135400 | 3035226170 | 15660 | 15660 | 15670 | 15660 | 616 |
| 303 | 20230905 | 135300 | 3025579180 | 15660 | 15660 | 15670 | 15660 | 495 |
| 304 | 20230905 | 135200 | 3017824860 | 15660 | 15670 | 15670 | 15660 | 306 |
| 305 | 20230905 | 135100 | 3013032290 | 15670 | 15660 | 15670 | 15660 | 437 |
| 306 | 20230905 | 135000 | 3006188390 | 15660 | 15660 | 15670 | 15660 | 378 |
| 307 | 20230905 | 134900 | 3000268700 | 15660 | 15670 | 15670 | 15660 | 225 |
| 308 | 20230905 | 134800 | 2996744490 | 15660 | 15680 | 15680 | 15660 | 660 |
| 309 | 20230905 | 134700 | 2986406390 | 15680 | 15660 | 15680 | 15660 | 609 |
| 310 | 20230905 | 134600 | 2976866940 | 15670 | 15670 | 15670 | 15660 | 245 |
| 311 | 20230905 | 134500 | 2973029890 | 15660 | 15670 | 15670 | 15660 | 302 |
| 312 | 20230905 | 134400 | 2968300080 | 15680 | 15660 | 15680 | 15660 | 462 |
| 313 | 20230905 | 134300 | 2961062470 | 15660 | 15670 | 15670 | 15660 | 702 |
| 314 | 20230905 | 134200 | 2950062230 | 15670 | 15660 | 15670 | 15660 | 153 |
| 315 | 20230905 | 134100 | 2947665670 | 15670 | 15660 | 15670 | 15660 | 395 |
| 316 | 20230905 | 134000 | 2941479360 | 15660 | 15680 | 15680 | 15660 | 1766 |
| 317 | 20230905 | 133900 | 2913808930 | 15670 | 15670 | 15680 | 15670 | 540 |
| 318 | 20230905 | 133800 | 2905347030 | 15680 | 15670 | 15680 | 15670 | 372 |
| 319 | 20230905 | 133700 | 2899517000 | 15680 | 15680 | 15680 | 15670 | 361 |
| 320 | 20230905 | 133600 | 2893858910 | 15670 | 15680 | 15680 | 15670 | 206 |
| 321 | 20230905 | 133500 | 2890630340 | 15680 | 15690 | 15690 | 15670 | 634 |
| 322 | 20230905 | 133400 | 2880693530 | 15690 | 15690 | 15690 | 15680 | 267 |
| 323 | 20230905 | 133300 | 2876506740 | 15690 | 15670 | 15690 | 15670 | 523 |
| 324 | 20230905 | 133200 | 2868309730 | 15670 | 15670 | 15680 | 15670 | 365 |
| 325 | 20230905 | 133100 | 2862590020 | 15680 | 15670 | 15690 | 15670 | 1494 |
| 326 | 20230905 | 133000 | 2839177860 | 15670 | 15690 | 15700 | 15670 | 4471 |
| 327 | 20230905 | 132900 | 2769084550 | 15690 | 15690 | 15710 | 15690 | 488 |
| 328 | 20230905 | 132800 | 2761427430 | 15710 | 15690 | 15720 | 15690 | 794 |
| 329 | 20230905 | 132700 | 2748961860 | 15680 | 15680 | 15700 | 15680 | 270 |
| 330 | 20230905 | 132600 | 2744727690 | 15680 | 15680 | 15690 | 15680 | 253 |
| 331 | 20230905 | 132500 | 2740760270 | 15680 | 15680 | 15700 | 15680 | 464 |
| 332 | 20230905 | 132400 | 2733483410 | 15680 | 15690 | 15700 | 15680 | 240 |
| 333 | 20230905 | 132300 | 2729717580 | 15690 | 15690 | 15700 | 15680 | 836 |
| 334 | 20230905 | 132200 | 2716601640 | 15680 | 15680 | 15690 | 15680 | 470 |
| 335 | 20230905 | 132100 | 2709231670 | 15680 | 15670 | 15690 | 15670 | 324 |
| 336 | 20230905 | 132000 | 2704151410 | 15680 | 15680 | 15680 | 15670 | 1036 |
| 337 | 20230905 | 131900 | 2687907930 | 15680 | 15680 | 15690 | 15680 | 535 |
| 338 | 20230905 | 131800 | 2679518760 | 15680 | 15690 | 15690 | 15680 | 1230 |
| 339 | 20230905 | 131700 | 2660231540 | 15690 | 15690 | 15690 | 15680 | 353 |
| 340 | 20230905 | 131600 | 2654696060 | 15680 | 15690 | 15690 | 15680 | 309 |
| 341 | 20230905 | 131500 | 2649850730 | 15680 | 15690 | 15690 | 15680 | 751 |
| 342 | 20230905 | 131400 | 2638074480 | 15690 | 15690 | 15690 | 15680 | 317 |
| 343 | 20230905 | 131300 | 2633102880 | 15680 | 15680 | 15680 | 15680 | 495 |
| 344 | 20230905 | 131200 | 2625341280 | 15690 | 15690 | 15690 | 15680 | 1544 |
| 345 | 20230905 | 131100 | 2601130650 | 15690 | 15690 | 15690 | 15680 | 232 |
| 346 | 20230905 | 131000 | 2597492430 | 15680 | 15680 | 15690 | 15680 | 740 |
| 347 | 20230905 | 130900 | 2585886800 | 15680 | 15680 | 15690 | 15680 | 390 |
| 348 | 20230905 | 130800 | 2579770950 | 15690 | 15690 | 15700 | 15680 | 95 |
| 349 | 20230905 | 130700 | 2578280340 | 15680 | 15690 | 15700 | 15680 | 875 |
| 350 | 20230905 | 130600 | 2564552390 | 15690 | 15690 | 15700 | 15690 | 441 |
| 351 | 20230905 | 130500 | 2557632770 | 15690 | 15700 | 15700 | 15690 | 441 |
| 352 | 20230905 | 130400 | 2550712350 | 15700 | 15700 | 15710 | 15690 | 358 |
| 353 | 20230905 | 130300 | 2545093510 | 15700 | 15680 | 15700 | 15680 | 729 |
| 354 | 20230905 | 130200 | 2533656760 | 15690 | 15700 | 15710 | 15680 | 515 |
| 355 | 20230905 | 130100 | 2525575850 | 15690 | 15690 | 15690 | 15680 | 524 |
| 356 | 20230905 | 130000 | 2517357380 | 15680 | 15710 | 15720 | 15680 | 3465 |
| 357 | 20230905 | 125900 | 2462975900 | 15710 | 15720 | 15730 | 15710 | 252 |
| 358 | 20230905 | 125800 | 2459014780 | 15720 | 15730 | 15730 | 15710 | 611 |
| 359 | 20230905 | 125700 | 2449412220 | 15720 | 15740 | 15740 | 15720 | 420 |
| 360 | 20230905 | 125600 | 2442807000 | 15740 | 15740 | 15760 | 15740 | 449 |
| 361 | 20230905 | 125500 | 2435736440 | 15750 | 15750 | 15760 | 15740 | 252 |
| 362 | 20230905 | 125400 | 2431767770 | 15770 | 15790 | 15790 | 15750 | 3416 |
| 363 | 20230905 | 125300 | 2377901430 | 15790 | 15820 | 15820 | 15790 | 250 |
| 364 | 20230905 | 125200 | 2373953350 | 15820 | 15810 | 15820 | 15790 | 4130 |
| 365 | 20230905 | 125100 | 2308725100 | 15800 | 15800 | 15810 | 15800 | 266 |
| 366 | 20230905 | 125000 | 2304521950 | 15810 | 15820 | 15820 | 15810 | 1779 |
| 367 | 20230905 | 124900 | 2276379700 | 15830 | 15850 | 15850 | 15820 | 271 |
| 368 | 20230905 | 124800 | 2272088790 | 15830 | 15840 | 15840 | 15830 | 257 |
| 369 | 20230905 | 124700 | 2268018600 | 15830 | 15840 | 15840 | 15830 | 136 |
| 370 | 20230905 | 124600 | 2265865350 | 15840 | 15840 | 15840 | 15830 | 324 |
| 371 | 20230905 | 124500 | 2260733210 | 15840 | 15860 | 15860 | 15840 | 349 |
| 372 | 20230905 | 124400 | 2255203770 | 15870 | 15870 | 15870 | 15850 | 185 |
| 373 | 20230905 | 124300 | 2252269000 | 15860 | 15850 | 15870 | 15850 | 60 |
| 374 | 20230905 | 124200 | 2251317820 | 15850 | 15840 | 15860 | 15840 | 52 |
| 375 | 20230905 | 124100 | 2250493480 | 15850 | 15850 | 15860 | 15840 | 329 |
| 376 | 20230905 | 124000 | 2245280900 | 15850 | 15860 | 15870 | 15850 | 672 |
| 377 | 20230905 | 123900 | 2234627000 | 15860 | 15870 | 15870 | 15860 | 109 |
| 378 | 20230905 | 123800 | 2232897950 | 15870 | 15860 | 15870 | 15860 | 108 |
| 379 | 20230905 | 123700 | 2231184720 | 15860 | 15870 | 15870 | 15860 | 49 |
| 380 | 20230905 | 123600 | 2230407330 | 15870 | 15870 | 15880 | 15860 | 53 |
| 381 | 20230905 | 123500 | 2229566090 | 15870 | 15860 | 15870 | 15860 | 18 |
| 382 | 20230905 | 123400 | 2229280480 | 15860 | 15880 | 15880 | 15860 | 98 |
| 383 | 20230905 | 123300 | 2227725900 | 15870 | 15870 | 15870 | 15860 | 159 |
| 384 | 20230905 | 123200 | 2225203530 | 15870 | 15870 | 15880 | 15870 | 157 |
| 385 | 20230905 | 123100 | 2222711600 | 15870 | 15860 | 15870 | 15860 | 144 |
| 386 | 20230905 | 123000 | 2220427540 | 15870 | 15880 | 15880 | 15860 | 108 |
| 387 | 20230905 | 122900 | 2218713320 | 15860 | 15860 | 15870 | 15860 | 29 |
| 388 | 20230905 | 122800 | 2218253130 | 15850 | 15860 | 15860 | 15850 | 113 |
| 389 | 20230905 | 122700 | 2216461880 | 15860 | 15860 | 15860 | 15860 | 200 |
| 390 | 20230905 | 122600 | 2213289880 | 15860 | 15860 | 15870 | 15850 | 173 |
| 391 | 20230905 | 122500 | 2210547190 | 15870 | 15890 | 15890 | 15850 | 113 |
| 392 | 20230905 | 122400 | 2208755560 | 15840 | 15880 | 15890 | 15840 | 1063 |
| 393 | 20230905 | 122300 | 2191877490 | 15890 | 15880 | 15890 | 15880 | 47 |
| 394 | 20230905 | 122200 | 2191131080 | 15870 | 15890 | 15890 | 15860 | 72 |
| 395 | 20230905 | 122100 | 2189988230 | 15890 | 15860 | 15890 | 15850 | 339 |
| 396 | 20230905 | 122000 | 2184606240 | 15860 | 15840 | 15880 | 15840 | 110 |
| 397 | 20230905 | 121900 | 2182860540 | 15850 | 15850 | 15850 | 15840 | 366 |
| 398 | 20230905 | 121800 | 2177059750 | 15850 | 15870 | 15870 | 15850 | 105 |
| 399 | 20230905 | 121700 | 2175394630 | 15870 | 15860 | 15890 | 15860 | 651 |
| 400 | 20230905 | 121600 | 2165061510 | 15860 | 15850 | 15860 | 15850 | 49 |
| 401 | 20230905 | 121500 | 2164284610 | 15850 | 15860 | 15860 | 15840 | 99 |
| 402 | 20230905 | 121400 | 2162715810 | 15870 | 15860 | 15870 | 15860 | 692 |
| 403 | 20230905 | 121300 | 2151740540 | 15870 | 15860 | 15870 | 15850 | 161 |
| 404 | 20230905 | 121200 | 2149187050 | 15860 | 15870 | 15870 | 15860 | 140 |
| 405 | 20230905 | 121100 | 2146966290 | 15870 | 15870 | 15880 | 15870 | 64 |
| 406 | 20230905 | 121000 | 2145950500 | 15880 | 15880 | 15880 | 15880 | 81 |
| 407 | 20230905 | 120900 | 2144664220 | 15870 | 15870 | 15880 | 15870 | 181 |
| 408 | 20230905 | 120800 | 2141791630 | 15870 | 15870 | 15880 | 15870 | 134 |
| 409 | 20230905 | 120700 | 2139664890 | 15870 | 15860 | 15870 | 15860 | 19 |
| 410 | 20230905 | 120600 | 2139363480 | 15850 | 15850 | 15860 | 15840 | 135 |
| 411 | 20230905 | 120500 | 2137224300 | 15850 | 15860 | 15860 | 15840 | 247 |
| 412 | 20230905 | 120400 | 2133311330 | 15850 | 15850 | 15860 | 15850 | 130 |
| 413 | 20230905 | 120300 | 2131250610 | 15840 | 15830 | 15840 | 15830 | 82 |
| 414 | 20230905 | 120200 | 2129952530 | 15840 | 15840 | 15840 | 15820 | 403 |
| 415 | 20230905 | 120100 | 2123572750 | 15840 | 15840 | 15840 | 15810 | 1589 |
| 416 | 20230905 | 120000 | 2098446400 | 15830 | 15820 | 15830 | 15810 | 201 |
| 417 | 20230905 | 115900 | 2095267810 | 15820 | 15840 | 15840 | 15810 | 278 |
| 418 | 20230905 | 115800 | 2090870020 | 15830 | 15820 | 15830 | 15820 | 92 |
| 419 | 20230905 | 115700 | 2089414500 | 15830 | 15820 | 15830 | 15820 | 89 |
| 420 | 20230905 | 115600 | 2088006300 | 15830 | 15820 | 15840 | 15820 | 237 |
| 421 | 20230905 | 115500 | 2084254840 | 15830 | 15820 | 15830 | 15820 | 27 |
| 422 | 20230905 | 115400 | 2083827460 | 15830 | 15840 | 15850 | 15830 | 314 |
| 423 | 20230905 | 115300 | 2078853570 | 15840 | 15840 | 15850 | 15840 | 210 |
| 424 | 20230905 | 115200 | 2075526650 | 15840 | 15850 | 15850 | 15840 | 551 |
| 425 | 20230905 | 115100 | 2066798500 | 15850 | 15860 | 15860 | 15850 | 125 |
| 426 | 20230905 | 115000 | 2064816670 | 15860 | 15840 | 15860 | 15840 | 1027 |
| 427 | 20230905 | 114900 | 2048546640 | 15850 | 15840 | 15850 | 15840 | 85 |
| 428 | 20230905 | 114800 | 2047199400 | 15850 | 15850 | 15850 | 15850 | 17 |
| 429 | 20230905 | 114700 | 2046929950 | 15850 | 15840 | 15850 | 15840 | 65 |
| 430 | 20230905 | 114600 | 2045900140 | 15840 | 15860 | 15860 | 15840 | 174 |
| 431 | 20230905 | 114500 | 2043142110 | 15850 | 15860 | 15860 | 15850 | 32 |
| 432 | 20230905 | 114400 | 2042634790 | 15860 | 15870 | 15870 | 15850 | 1911 |
| 433 | 20230905 | 114300 | 2012326270 | 15870 | 15870 | 15870 | 15860 | 603 |
| 434 | 20230905 | 114200 | 2002758270 | 15870 | 15860 | 15870 | 15840 | 1213 |
| 435 | 20230905 | 114100 | 1983520990 | 15860 | 15860 | 15860 | 15860 | 19 |
| 436 | 20230905 | 114000 | 1983219650 | 15860 | 15880 | 15880 | 15860 | 176 |
| 437 | 20230905 | 113900 | 1980425710 | 15880 | 15880 | 15880 | 15860 | 44 |
| 438 | 20230905 | 113800 | 1979727030 | 15880 | 15860 | 15880 | 15850 | 794 |
| 439 | 20230905 | 113700 | 1967128730 | 15850 | 15850 | 15850 | 15840 | 286 |
| 440 | 20230905 | 113600 | 1962597020 | 15840 | 15840 | 15850 | 15830 | 779 |
| 441 | 20230905 | 113500 | 1950255870 | 15830 | 15790 | 15840 | 15790 | 2903 |
| 442 | 20230905 | 113400 | 1904361150 | 15790 | 15780 | 15790 | 15780 | 781 |
| 443 | 20230905 | 113300 | 1892035730 | 15780 | 15790 | 15790 | 15780 | 139 |
| 444 | 20230905 | 113200 | 1889840930 | 15780 | 15780 | 15780 | 15780 | 147 |
| 445 | 20230905 | 113100 | 1887521270 | 15770 | 15780 | 15780 | 15770 | 168 |
| 446 | 20230905 | 113000 | 1884871610 | 15780 | 15780 | 15780 | 15770 | 1157 |
| 447 | 20230905 | 112900 | 1866615650 | 15790 | 15770 | 15790 | 15770 | 510 |
| 448 | 20230905 | 112800 | 1858568670 | 15770 | 15780 | 15780 | 15770 | 207 |
| 449 | 20230905 | 112700 | 1855302860 | 15760 | 15770 | 15770 | 15760 | 175 |
| 450 | 20230905 | 112600 | 1852544440 | 15780 | 15780 | 15790 | 15780 | 840 |
| 451 | 20230905 | 112500 | 1839289060 | 15760 | 15760 | 15780 | 15760 | 83 |
| 452 | 20230905 | 112400 | 1837980860 | 15770 | 15770 | 15770 | 15760 | 72 |
| 453 | 20230905 | 112300 | 1836845840 | 15780 | 15770 | 15780 | 15770 | 141 |
| 454 | 20230905 | 112200 | 1834621450 | 15760 | 15750 | 15780 | 15750 | 254 |
| 455 | 20230905 | 112100 | 1830618840 | 15760 | 15750 | 15760 | 15750 | 98 |
| 456 | 20230905 | 112000 | 1829075120 | 15760 | 15750 | 15760 | 15750 | 132 |
| 457 | 20230905 | 111900 | 1826995460 | 15750 | 15760 | 15760 | 15750 | 64 |
| 458 | 20230905 | 111800 | 1825987220 | 15760 | 15740 | 15760 | 15740 | 98 |
| 459 | 20230905 | 111700 | 1824444390 | 15750 | 15750 | 15750 | 15740 | 37 |
| 460 | 20230905 | 111600 | 1823861730 | 15730 | 15730 | 15740 | 15720 | 131 |
| 461 | 20230905 | 111500 | 1821800920 | 15740 | 15760 | 15760 | 15730 | 98 |
| 462 | 20230905 | 111400 | 1820258270 | 15760 | 15750 | 15760 | 15750 | 42 |
| 463 | 20230905 | 111300 | 1819596740 | 15750 | 15740 | 15760 | 15740 | 416 |
| 464 | 20230905 | 111200 | 1813047380 | 15730 | 15740 | 15740 | 15730 | 139 |
| 465 | 20230905 | 111100 | 1810860200 | 15730 | 15710 | 15740 | 15710 | 862 |
| 466 | 20230905 | 111000 | 1797306710 | 15710 | 15700 | 15720 | 15700 | 461 |
| 467 | 20230905 | 110900 | 1790065040 | 15710 | 15710 | 15710 | 15700 | 712 |
| 468 | 20230905 | 110800 | 1778880950 | 15710 | 15710 | 15710 | 15700 | 339 |
| 469 | 20230905 | 110700 | 1773555990 | 15710 | 15710 | 15710 | 15700 | 52 |
| 470 | 20230905 | 110600 | 1772739160 | 15710 | 15710 | 15710 | 15700 | 106 |
| 471 | 20230905 | 110500 | 1771074630 | 15700 | 15700 | 15710 | 15700 | 131 |
| 472 | 20230905 | 110400 | 1769017490 | 15710 | 15710 | 15710 | 15710 | 16 |
| 473 | 20230905 | 110300 | 1768766130 | 15710 | 15710 | 15720 | 15710 | 892 |
| 474 | 20230905 | 110200 | 1754752390 | 15710 | 15720 | 15720 | 15710 | 1291 |
| 475 | 20230905 | 110100 | 1734468600 | 15720 | 15710 | 15720 | 15710 | 26 |
| 476 | 20230905 | 110000 | 1734059970 | 15710 | 15720 | 15720 | 15710 | 104 |
| 477 | 20230905 | 105900 | 1732425710 | 15720 | 15710 | 15720 | 15710 | 54 |
| 478 | 20230905 | 105800 | 1731577260 | 15710 | 15720 | 15720 | 15710 | 81 |
| 479 | 20230905 | 105700 | 1730304260 | 15720 | 15720 | 15730 | 15720 | 63 |
| 480 | 20230905 | 105600 | 1729313670 | 15720 | 15730 | 15730 | 15700 | 278 |
| 481 | 20230905 | 105500 | 1724945130 | 15720 | 15730 | 15730 | 15720 | 116 |
| 482 | 20230905 | 105400 | 1723121170 | 15720 | 15730 | 15730 | 15720 | 226 |
| 483 | 20230905 | 105300 | 1719568280 | 15720 | 15700 | 15720 | 15700 | 329 |
| 484 | 20230905 | 105200 | 1714401180 | 15700 | 15690 | 15700 | 15690 | 176 |
| 485 | 20230905 | 105100 | 1711638840 | 15700 | 15690 | 15700 | 15690 | 451 |
| 486 | 20230905 | 105000 | 1704562240 | 15700 | 15690 | 15700 | 15690 | 557 |
| 487 | 20230905 | 104900 | 1695821910 | 15680 | 15680 | 15690 | 15680 | 190 |
| 488 | 20230905 | 104800 | 1692842550 | 15690 | 15680 | 15690 | 15680 | 156 |
| 489 | 20230905 | 104700 | 1690395760 | 15690 | 15690 | 15690 | 15680 | 121 |
| 490 | 20230905 | 104600 | 1688497410 | 15690 | 15680 | 15690 | 15670 | 149 |
| 491 | 20230905 | 104500 | 1686161500 | 15680 | 15680 | 15690 | 15670 | 224 |
| 492 | 20230905 | 104400 | 1682650070 | 15680 | 15690 | 15690 | 15680 | 46 |
| 493 | 20230905 | 104300 | 1681928420 | 15690 | 15670 | 15690 | 15670 | 62 |
| 494 | 20230905 | 104200 | 1680956520 | 15670 | 15680 | 15690 | 15670 | 237 |
| 495 | 20230905 | 104100 | 1677240560 | 15680 | 15690 | 15690 | 15680 | 206 |
| 496 | 20230905 | 104000 | 1674009350 | 15690 | 15690 | 15710 | 15680 | 128 |
| 497 | 20230905 | 103900 | 1672001870 | 15680 | 15700 | 15710 | 15670 | 3543 |
| 498 | 20230905 | 103800 | 1616427110 | 15690 | 15700 | 15700 | 15690 | 119 |
| 499 | 20230905 | 103700 | 1614559640 | 15700 | 15700 | 15700 | 15700 | 304 |
| 500 | 20230905 | 103600 | 1609786840 | 15690 | 15700 | 15700 | 15690 | 120 |
| 501 | 20230905 | 103500 | 1607903690 | 15690 | 15700 | 15700 | 15690 | 409 |
| 502 | 20230905 | 103400 | 1601484840 | 15710 | 15700 | 15710 | 15700 | 2080 |
| 503 | 20230905 | 103300 | 1568826370 | 15690 | 15700 | 15700 | 15690 | 271 |
| 504 | 20230905 | 103200 | 1564571870 | 15700 | 15700 | 15710 | 15700 | 287 |
| 505 | 20230905 | 103100 | 1560065130 | 15710 | 15700 | 15710 | 15700 | 229 |
| 506 | 20230905 | 103000 | 1556469470 | 15710 | 15690 | 15710 | 15690 | 131 |
| 507 | 20230905 | 102900 | 1554413270 | 15690 | 15690 | 15700 | 15690 | 97 |
| 508 | 20230905 | 102800 | 1552890460 | 15690 | 15710 | 15710 | 15690 | 961 |
| 509 | 20230905 | 102700 | 1537802630 | 15700 | 15700 | 15710 | 15700 | 107 |
| 510 | 20230905 | 102600 | 1536122220 | 15700 | 15700 | 15700 | 15690 | 1478 |
| 511 | 20230905 | 102500 | 1512918620 | 15700 | 15700 | 15700 | 15690 | 50 |
| 512 | 20230905 | 102400 | 1512133900 | 15690 | 15690 | 15700 | 15690 | 115 |
| 513 | 20230905 | 102300 | 1510328720 | 15690 | 15690 | 15700 | 15690 | 536 |
| 514 | 20230905 | 102200 | 1501918760 | 15690 | 15700 | 15700 | 15690 | 46 |
| 515 | 20230905 | 102100 | 1501196690 | 15690 | 15700 | 15700 | 15690 | 79 |
| 516 | 20230905 | 102000 | 1499956530 | 15690 | 15700 | 15710 | 15690 | 1677 |
| 517 | 20230905 | 101900 | 1473628880 | 15690 | 15700 | 15700 | 15690 | 432 |
| 518 | 20230905 | 101800 | 1466850610 | 15690 | 15690 | 15700 | 15690 | 160 |
| 519 | 20230905 | 101700 | 1464340200 | 15700 | 15700 | 15700 | 15690 | 333 |
| 520 | 20230905 | 101600 | 1459114240 | 15700 | 15700 | 15710 | 15690 | 335 |
| 521 | 20230905 | 101500 | 1453852910 | 15710 | 15700 | 15710 | 15700 | 89 |
| 522 | 20230905 | 101400 | 1452455350 | 15710 | 15700 | 15710 | 15700 | 473 |
| 523 | 20230905 | 101300 | 1445028610 | 15710 | 15720 | 15720 | 15700 | 825 |
| 524 | 20230905 | 101200 | 1432067970 | 15720 | 15710 | 15720 | 15710 | 79 |
| 525 | 20230905 | 101100 | 1430826710 | 15710 | 15710 | 15720 | 15700 | 396 |
| 526 | 20230905 | 101000 | 1424605810 | 15700 | 15720 | 15720 | 15700 | 114 |
| 527 | 20230905 | 100900 | 1422815250 | 15730 | 15690 | 15730 | 15690 | 759 |
| 528 | 20230905 | 100800 | 1410894010 | 15690 | 15690 | 15690 | 15680 | 556 |
| 529 | 20230905 | 100700 | 1402170490 | 15690 | 15680 | 15690 | 15680 | 365 |
| 530 | 20230905 | 100600 | 1396446620 | 15680 | 15690 | 15690 | 15680 | 99 |
| 531 | 20230905 | 100500 | 1394893850 | 15680 | 15690 | 15690 | 15680 | 120 |
| 532 | 20230905 | 100400 | 1393011180 | 15690 | 15690 | 15690 | 15680 | 416 |
| 533 | 20230905 | 100300 | 1386484980 | 15680 | 15690 | 15690 | 15680 | 292 |
| 534 | 20230905 | 100200 | 1381905890 | 15690 | 15690 | 15690 | 15680 | 117 |
| 535 | 20230905 | 100100 | 1380070930 | 15690 | 15690 | 15690 | 15680 | 1259 |
| 536 | 20230905 | 100000 | 1360324400 | 15690 | 15690 | 15690 | 15680 | 2191 |
| 537 | 20230905 | 095900 | 1325947740 | 15700 | 15690 | 15700 | 15690 | 130 |
| 538 | 20230905 | 095800 | 1323907360 | 15690 | 15700 | 15710 | 15690 | 536 |
| 539 | 20230905 | 095700 | 1315492420 | 15700 | 15700 | 15710 | 15700 | 164 |
| 540 | 20230905 | 095600 | 1312917260 | 15720 | 15690 | 15720 | 15690 | 909 |
| 541 | 20230905 | 095500 | 1298640180 | 15700 | 15700 | 15710 | 15690 | 460 |
| 542 | 20230905 | 095400 | 1291416180 | 15700 | 15700 | 15720 | 15700 | 850 |
| 543 | 20230905 | 095300 | 1278063950 | 15700 | 15700 | 15710 | 15700 | 273 |
| 544 | 20230905 | 095200 | 1273777670 | 15710 | 15720 | 15720 | 15700 | 227 |
| 545 | 20230905 | 095100 | 1270212710 | 15710 | 15700 | 15710 | 15690 | 346 |
| 546 | 20230905 | 095000 | 1264780320 | 15700 | 15690 | 15700 | 15690 | 127 |
| 547 | 20230905 | 094900 | 1262787060 | 15690 | 15690 | 15700 | 15690 | 236 |
| 548 | 20230905 | 094800 | 1259084100 | 15690 | 15690 | 15700 | 15690 | 353 |
| 549 | 20230905 | 094700 | 1253542730 | 15690 | 15710 | 15720 | 15690 | 974 |
| 550 | 20230905 | 094600 | 1238249810 | 15710 | 15750 | 15750 | 15710 | 212 |
| 551 | 20230905 | 094500 | 1234915030 | 15740 | 15750 | 15750 | 15740 | 1175 |
| 552 | 20230905 | 094400 | 1216420200 | 15740 | 15750 | 15750 | 15740 | 108 |
| 553 | 20230905 | 094300 | 1214719340 | 15760 | 15790 | 15790 | 15750 | 4147 |
| 554 | 20230905 | 094200 | 1149286470 | 15780 | 15790 | 15790 | 15780 | 2369 |
| 555 | 20230905 | 094100 | 1111901300 | 15790 | 15790 | 15800 | 15780 | 2108 |
| 556 | 20230905 | 094000 | 1078615830 | 15790 | 15790 | 15790 | 15780 | 299 |
| 557 | 20230905 | 093900 | 1073895180 | 15790 | 15780 | 15800 | 15780 | 560 |
| 558 | 20230905 | 093800 | 1065053020 | 15780 | 15790 | 15790 | 15780 | 2233 |
| 559 | 20230905 | 093700 | 1029806630 | 15790 | 15810 | 15810 | 15790 | 597 |
| 560 | 20230905 | 093600 | 1020378020 | 15800 | 15800 | 15800 | 15800 | 220 |
| 561 | 20230905 | 093500 | 1016902020 | 15810 | 15800 | 15820 | 15800 | 1010 |
| 562 | 20230905 | 093400 | 1000934940 | 15800 | 15790 | 15800 | 15790 | 81 |
| 563 | 20230905 | 093300 | 999655170 | 15800 | 15790 | 15800 | 15790 | 169 |
| 564 | 20230905 | 093200 | 996985900 | 15790 | 15790 | 15790 | 15790 | 136 |
| 565 | 20230905 | 093100 | 994838460 | 15800 | 15790 | 15800 | 15770 | 728 |
| 566 | 20230905 | 093000 | 983341580 | 15780 | 15720 | 15790 | 15710 | 8853 |
| 567 | 20230905 | 092900 | 843911020 | 15710 | 15690 | 15710 | 15690 | 1214 |
| 568 | 20230905 | 092800 | 824860190 | 15690 | 15680 | 15700 | 15680 | 183 |
| 569 | 20230905 | 092700 | 821990640 | 15670 | 15680 | 15680 | 15670 | 287 |
| 570 | 20230905 | 092600 | 817491620 | 15680 | 15730 | 15730 | 15660 | 3269 |
| 571 | 20230905 | 092500 | 766243000 | 15720 | 15730 | 15730 | 15720 | 472 |
| 572 | 20230905 | 092400 | 758821410 | 15730 | 15790 | 15800 | 15730 | 2410 |
| 573 | 20230905 | 092300 | 720845390 | 15800 | 15800 | 15800 | 15770 | 981 |
| 574 | 20230905 | 092200 | 705353240 | 15810 | 15820 | 15820 | 15810 | 1450 |
| 575 | 20230905 | 092100 | 682428380 | 15820 | 15830 | 15850 | 15820 | 151 |
| 576 | 20230905 | 092000 | 680037790 | 15830 | 15830 | 15850 | 15830 | 184 |
| 577 | 20230905 | 091900 | 677124750 | 15830 | 15800 | 15830 | 15800 | 337 |
| 578 | 20230905 | 091800 | 671795670 | 15800 | 15830 | 15830 | 15800 | 53 |
| 579 | 20230905 | 091700 | 670957250 | 15850 | 15820 | 15870 | 15820 | 1160 |
| 580 | 20230905 | 091600 | 652573480 | 15850 | 15790 | 15870 | 15790 | 3701 |
| 581 | 20230905 | 091500 | 594038000 | 15780 | 15710 | 15790 | 15710 | 488 |
| 582 | 20230905 | 091400 | 586346040 | 15710 | 15660 | 15710 | 15660 | 1668 |
| 583 | 20230905 | 091300 | 560195580 | 15660 | 15680 | 15690 | 15660 | 1099 |
| 584 | 20230905 | 091200 | 542971550 | 15680 | 15740 | 15750 | 15680 | 7153 |
| 585 | 20230905 | 091100 | 430609020 | 15750 | 15750 | 15770 | 15730 | 1022 |
| 586 | 20230905 | 091000 | 414514300 | 15750 | 15760 | 15770 | 15750 | 3571 |
| 587 | 20230905 | 090900 | 358259310 | 15760 | 15780 | 15780 | 15760 | 1304 |
| 588 | 20230905 | 090800 | 337693860 | 15770 | 15810 | 15830 | 15770 | 5297 |
| 589 | 20230905 | 090700 | 254041510 | 15810 | 15840 | 15840 | 15800 | 1760 |
| 590 | 20230905 | 090600 | 226198350 | 15830 | 15800 | 15830 | 15800 | 1715 |
| 591 | 20230905 | 090500 | 199088720 | 15800 | 15830 | 15840 | 15800 | 2432 |
| 592 | 20230905 | 090400 | 160603230 | 15850 | 15870 | 15870 | 15840 | 1725 |
| 593 | 20230905 | 090300 | 133231270 | 15870 | 15850 | 15880 | 15840 | 780 |
| 594 | 20230905 | 090200 | 120865440 | 15860 | 15870 | 15870 | 15830 | 722 |
| 595 | 20230905 | 090100 | 109411640 | 15860 | 15910 | 15910 | 15830 | 2646 |
| 596 | 20230905 | 090000 | 67426000 | 15930 | 15970 | 15970 | 15900 | 4226 |