32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 190400 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 930 |
| 3 | 20230905 | 190300 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 4 | 20230905 | 190200 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 5 | 20230905 | 190100 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 6 | 20230905 | 190000 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 7 | 20230905 | 185900 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 8 | 20230905 | 185800 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 9 | 20230905 | 185700 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 10 | 20230905 | 185600 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 11 | 20230905 | 185500 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 12 | 20230905 | 185400 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 13 | 20230905 | 185300 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 14 | 20230905 | 185200 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 15 | 20230905 | 185100 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 16 | 20230905 | 185000 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 17 | 20230905 | 184900 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 18 | 20230905 | 184800 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 19 | 20230905 | 184700 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 20 | 20230905 | 184600 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 21 | 20230905 | 184500 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 22 | 20230905 | 184400 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 23 | 20230905 | 184300 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 24 | 20230905 | 184200 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 25 | 20230905 | 184100 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 26 | 20230905 | 184000 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 27 | 20230905 | 183900 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 28 | 20230905 | 183800 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 29 | 20230905 | 183700 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 30 | 20230905 | 183600 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 31 | 20230905 | 183500 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 32 | 20230905 | 183400 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 930 |
| 33 | 20230905 | 183300 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 34 | 20230905 | 183200 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 35 | 20230905 | 183100 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 36 | 20230905 | 183000 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 37 | 20230905 | 182900 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 38 | 20230905 | 182800 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 39 | 20230905 | 182700 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 40 | 20230905 | 182600 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 41 | 20230905 | 182500 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 42 | 20230905 | 182400 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 43 | 20230905 | 182300 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 44 | 20230905 | 182200 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 45 | 20230905 | 182100 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 46 | 20230905 | 182000 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 47 | 20230905 | 181900 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 48 | 20230905 | 181800 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 49 | 20230905 | 181700 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 50 | 20230905 | 181600 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 51 | 20230905 | 181500 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 52 | 20230905 | 181400 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 53 | 20230905 | 181300 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 54 | 20230905 | 181200 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 55 | 20230905 | 181100 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 56 | 20230905 | 181000 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 57 | 20230905 | 180900 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 58 | 20230905 | 180800 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 59 | 20230905 | 180700 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 60 | 20230905 | 180600 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 61 | 20230905 | 180500 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 62 | 20230905 | 180400 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 930 |
| 63 | 20230905 | 180300 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 64 | 20230905 | 180200 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 65 | 20230905 | 180100 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 66 | 20230905 | 180000 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 67 | 20230905 | 175900 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 68 | 20230905 | 175800 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 69 | 20230905 | 175700 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 70 | 20230905 | 175600 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 71 | 20230905 | 175500 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 72 | 20230905 | 175400 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 73 | 20230905 | 175300 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 74 | 20230905 | 175200 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 75 | 20230905 | 175100 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 76 | 20230905 | 175000 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 77 | 20230905 | 174900 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 78 | 20230905 | 174800 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 79 | 20230905 | 174700 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 80 | 20230905 | 174600 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 81 | 20230905 | 174500 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 82 | 20230905 | 174400 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 83 | 20230905 | 174300 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 84 | 20230905 | 174200 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 85 | 20230905 | 174100 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 86 | 20230905 | 174000 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 87 | 20230905 | 173900 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 88 | 20230905 | 173800 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 89 | 20230905 | 173700 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 90 | 20230905 | 173600 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 91 | 20230905 | 173500 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 92 | 20230905 | 173400 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 930 |
| 93 | 20230905 | 173300 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 94 | 20230905 | 173200 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 95 | 20230905 | 173100 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 96 | 20230905 | 173000 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 97 | 20230905 | 172900 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 98 | 20230905 | 172800 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 99 | 20230905 | 172700 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 100 | 20230905 | 172600 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 101 | 20230905 | 172500 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 102 | 20230905 | 172400 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 103 | 20230905 | 172300 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 104 | 20230905 | 172200 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 105 | 20230905 | 172100 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 106 | 20230905 | 172000 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 107 | 20230905 | 171900 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 108 | 20230905 | 171800 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 109 | 20230905 | 171700 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 110 | 20230905 | 171600 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 111 | 20230905 | 171500 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 112 | 20230905 | 171400 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 113 | 20230905 | 171300 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 114 | 20230905 | 171200 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 115 | 20230905 | 171100 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 116 | 20230905 | 171000 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 117 | 20230905 | 170900 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 118 | 20230905 | 170800 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 119 | 20230905 | 170700 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 120 | 20230905 | 170600 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 121 | 20230905 | 170500 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 122 | 20230905 | 170400 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 930 |
| 123 | 20230905 | 170300 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 124 | 20230905 | 170200 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 125 | 20230905 | 170100 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 126 | 20230905 | 170000 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 127 | 20230905 | 165900 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 128 | 20230905 | 165800 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 129 | 20230905 | 165700 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 130 | 20230905 | 165600 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 131 | 20230905 | 165500 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 132 | 20230905 | 165400 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 133 | 20230905 | 165300 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 134 | 20230905 | 165200 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 135 | 20230905 | 165100 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 136 | 20230905 | 165000 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 137 | 20230905 | 164900 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 138 | 20230905 | 164800 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 139 | 20230905 | 164700 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 140 | 20230905 | 164600 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 141 | 20230905 | 164500 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 142 | 20230905 | 164400 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 143 | 20230905 | 164300 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 144 | 20230905 | 164200 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 145 | 20230905 | 164100 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 146 | 20230905 | 164000 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 147 | 20230905 | 163900 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 148 | 20230905 | 163800 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 149 | 20230905 | 163700 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 150 | 20230905 | 163600 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 151 | 20230905 | 163500 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 152 | 20230905 | 163400 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 930 |
| 153 | 20230905 | 163300 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 154 | 20230905 | 163200 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 155 | 20230905 | 163100 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 156 | 20230905 | 163000 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 157 | 20230905 | 162900 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 158 | 20230905 | 162800 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 159 | 20230905 | 162700 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 160 | 20230905 | 162600 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 161 | 20230905 | 162500 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 162 | 20230905 | 162400 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 163 | 20230905 | 162300 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 164 | 20230905 | 162200 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 165 | 20230905 | 162100 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 166 | 20230905 | 162000 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 167 | 20230905 | 161900 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 168 | 20230905 | 161800 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 169 | 20230905 | 161700 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 170 | 20230905 | 161600 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 171 | 20230905 | 161500 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 172 | 20230905 | 161400 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 173 | 20230905 | 161300 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 174 | 20230905 | 161200 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 175 | 20230905 | 161100 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 176 | 20230905 | 161000 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 177 | 20230905 | 160900 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 178 | 20230905 | 160800 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 179 | 20230905 | 160700 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 180 | 20230905 | 160600 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 181 | 20230905 | 160500 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 182 | 20230905 | 160400 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 930 |
| 183 | 20230905 | 160300 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 184 | 20230905 | 160200 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 185 | 20230905 | 160100 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 186 | 20230905 | 160000 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 187 | 20230905 | 155900 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 188 | 20230905 | 155800 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 189 | 20230905 | 155700 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 190 | 20230905 | 155600 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 191 | 20230905 | 155500 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 192 | 20230905 | 155400 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 193 | 20230905 | 155300 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 194 | 20230905 | 155200 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 195 | 20230905 | 155100 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 196 | 20230905 | 155000 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 197 | 20230905 | 154900 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 198 | 20230905 | 154800 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 199 | 20230905 | 154700 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 200 | 20230905 | 154600 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 201 | 20230905 | 154500 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 202 | 20230905 | 154400 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 203 | 20230905 | 154300 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 204 | 20230905 | 154200 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 205 | 20230905 | 154100 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 206 | 20230905 | 154000 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 207 | 20230905 | 153900 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 208 | 20230905 | 153800 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 209 | 20230905 | 153700 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 210 | 20230905 | 153600 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 211 | 20230905 | 153500 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 212 | 20230905 | 153400 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 930 |
| 213 | 20230905 | 153300 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 214 | 20230905 | 153200 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 215 | 20230905 | 153100 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 0 |
| 216 | 20230905 | 153000 | 2515570220 | 14020 | 14020 | 14020 | 14020 | 930 |
| 217 | 20230905 | 152900 | 2502531620 | 14030 | 14030 | 14030 | 14030 | 0 |
| 218 | 20230905 | 152800 | 2502531620 | 14030 | 14030 | 14030 | 14030 | 0 |
| 219 | 20230905 | 152700 | 2502531620 | 14030 | 14030 | 14030 | 14030 | 0 |
| 220 | 20230905 | 152600 | 2502531620 | 14030 | 14030 | 14030 | 14030 | 0 |
| 221 | 20230905 | 152500 | 2502531620 | 14030 | 14030 | 14030 | 14030 | 0 |
| 222 | 20230905 | 152400 | 2502531620 | 14030 | 14030 | 14030 | 14030 | 0 |
| 223 | 20230905 | 152300 | 2502531620 | 14030 | 14030 | 14030 | 14030 | 0 |
| 224 | 20230905 | 152200 | 2502531620 | 14030 | 14030 | 14030 | 14030 | 0 |
| 225 | 20230905 | 152100 | 2502531620 | 14030 | 14030 | 14030 | 14030 | 0 |
| 226 | 20230905 | 152000 | 2502531620 | 14030 | 14030 | 14030 | 14030 | 0 |
| 227 | 20230905 | 151900 | 2502531620 | 14030 | 13970 | 14030 | 13970 | 384 |
| 228 | 20230905 | 151800 | 2497161000 | 14000 | 13970 | 14000 | 13970 | 19 |
| 229 | 20230905 | 151700 | 2496895540 | 13970 | 13990 | 14000 | 13970 | 201 |
| 230 | 20230905 | 151600 | 2494085070 | 13990 | 13990 | 14000 | 13990 | 177 |
| 231 | 20230905 | 151500 | 2491608830 | 14000 | 14000 | 14010 | 13990 | 265 |
| 232 | 20230905 | 151400 | 2487899190 | 14010 | 14000 | 14010 | 13960 | 490 |
| 233 | 20230905 | 151300 | 2481045030 | 13970 | 13990 | 14000 | 13960 | 762 |
| 234 | 20230905 | 151200 | 2470398400 | 13990 | 13980 | 14000 | 13970 | 192 |
| 235 | 20230905 | 151100 | 2467713360 | 14000 | 13980 | 14000 | 13970 | 109 |
| 236 | 20230905 | 151000 | 2466190030 | 13970 | 13970 | 14000 | 13970 | 159 |
| 237 | 20230905 | 150900 | 2463968690 | 13980 | 14000 | 14000 | 13970 | 278 |
| 238 | 20230905 | 150800 | 2460079620 | 14000 | 13970 | 14000 | 13970 | 297 |
| 239 | 20230905 | 150700 | 2455923570 | 13970 | 13950 | 14000 | 13950 | 758 |
| 240 | 20230905 | 150600 | 2445335170 | 13950 | 13960 | 13970 | 13950 | 584 |
| 241 | 20230905 | 150500 | 2437179700 | 13960 | 13960 | 13970 | 13960 | 145 |
| 242 | 20230905 | 150400 | 2435154980 | 14000 | 13970 | 14010 | 13960 | 337 |
| 243 | 20230905 | 150300 | 2430440700 | 13950 | 13970 | 13970 | 13950 | 2311 |
| 244 | 20230905 | 150200 | 2398194660 | 13960 | 13970 | 13970 | 13960 | 240 |
| 245 | 20230905 | 150100 | 2394843360 | 13970 | 13970 | 13970 | 13960 | 155 |
| 246 | 20230905 | 150000 | 2392678960 | 13970 | 13960 | 13970 | 13960 | 627 |
| 247 | 20230905 | 145900 | 2383921520 | 13960 | 13970 | 13970 | 13960 | 511 |
| 248 | 20230905 | 145800 | 2376783880 | 13980 | 14000 | 14000 | 13980 | 1470 |
| 249 | 20230905 | 145700 | 2356230650 | 14000 | 13990 | 14010 | 13990 | 312 |
| 250 | 20230905 | 145600 | 2351862610 | 14000 | 14000 | 14000 | 14000 | 240 |
| 251 | 20230905 | 145500 | 2348502610 | 14000 | 14000 | 14010 | 14000 | 194 |
| 252 | 20230905 | 145400 | 2345786030 | 14000 | 14000 | 14000 | 13980 | 159 |
| 253 | 20230905 | 145300 | 2343560940 | 14000 | 14010 | 14020 | 14000 | 773 |
| 254 | 20230905 | 145200 | 2332737080 | 14000 | 13990 | 14010 | 13980 | 605 |
| 255 | 20230905 | 145100 | 2324268460 | 13990 | 13990 | 13990 | 13980 | 135 |
| 256 | 20230905 | 145000 | 2322381130 | 13990 | 13970 | 13990 | 13970 | 230 |
| 257 | 20230905 | 144900 | 2319167720 | 13970 | 13960 | 13970 | 13950 | 236 |
| 258 | 20230905 | 144800 | 2315873780 | 13950 | 13980 | 13980 | 13950 | 418 |
| 259 | 20230905 | 144700 | 2310037470 | 13950 | 13970 | 13970 | 13950 | 372 |
| 260 | 20230905 | 144600 | 2304841500 | 13970 | 13970 | 13970 | 13970 | 231 |
| 261 | 20230905 | 144500 | 2301614430 | 13970 | 13970 | 13980 | 13970 | 160 |
| 262 | 20230905 | 144400 | 2299379000 | 13970 | 13950 | 13970 | 13940 | 279 |
| 263 | 20230905 | 144300 | 2295487210 | 13960 | 13940 | 13960 | 13940 | 79 |
| 264 | 20230905 | 144200 | 2294385610 | 13950 | 13950 | 13960 | 13940 | 269 |
| 265 | 20230905 | 144100 | 2290633030 | 13940 | 13960 | 13970 | 13940 | 424 |
| 266 | 20230905 | 144000 | 2284716440 | 13940 | 13950 | 13950 | 13940 | 92 |
| 267 | 20230905 | 143900 | 2283433770 | 13950 | 13950 | 13960 | 13940 | 268 |
| 268 | 20230905 | 143800 | 2279694750 | 13960 | 13960 | 13970 | 13950 | 178 |
| 269 | 20230905 | 143700 | 2277210480 | 13960 | 13940 | 13960 | 13940 | 159 |
| 270 | 20230905 | 143600 | 2274993060 | 13940 | 13960 | 13970 | 13940 | 232 |
| 271 | 20230905 | 143500 | 2271756650 | 13950 | 13950 | 13970 | 13950 | 246 |
| 272 | 20230905 | 143400 | 2268322940 | 13950 | 13950 | 13960 | 13940 | 372 |
| 273 | 20230905 | 143300 | 2263134410 | 13960 | 13950 | 13960 | 13940 | 109 |
| 274 | 20230905 | 143200 | 2261614010 | 13930 | 13950 | 13960 | 13930 | 308 |
| 275 | 20230905 | 143100 | 2257319470 | 13960 | 13950 | 13960 | 13930 | 2686 |
| 276 | 20230905 | 143000 | 2219885980 | 13950 | 13950 | 13950 | 13950 | 364 |
| 277 | 20230905 | 142900 | 2214808180 | 13950 | 13960 | 13970 | 13950 | 1432 |
| 278 | 20230905 | 142800 | 2194829630 | 13970 | 13970 | 13970 | 13960 | 1107 |
| 279 | 20230905 | 142700 | 2179375100 | 13970 | 13970 | 13990 | 13970 | 184 |
| 280 | 20230905 | 142600 | 2176804090 | 13990 | 13970 | 13990 | 13970 | 317 |
| 281 | 20230905 | 142500 | 2172374440 | 13980 | 13980 | 13980 | 13970 | 149 |
| 282 | 20230905 | 142400 | 2170292440 | 13970 | 13970 | 13990 | 13970 | 749 |
| 283 | 20230905 | 142300 | 2159818280 | 13980 | 13970 | 13980 | 13970 | 188 |
| 284 | 20230905 | 142200 | 2157191910 | 13970 | 13980 | 13980 | 13970 | 313 |
| 285 | 20230905 | 142100 | 2152818540 | 13980 | 13980 | 13980 | 13980 | 280 |
| 286 | 20230905 | 142000 | 2148904140 | 13980 | 13980 | 13980 | 13980 | 280 |
| 287 | 20230905 | 141900 | 2144989740 | 13990 | 13990 | 13990 | 13990 | 1693 |
| 288 | 20230905 | 141800 | 2121304670 | 13990 | 14000 | 14000 | 13990 | 2458 |
| 289 | 20230905 | 141700 | 2086894360 | 14000 | 14000 | 14010 | 14000 | 285 |
| 290 | 20230905 | 141600 | 2082903730 | 14000 | 14000 | 14000 | 14000 | 169 |
| 291 | 20230905 | 141500 | 2080537730 | 14000 | 14000 | 14000 | 14000 | 139 |
| 292 | 20230905 | 141400 | 2078591730 | 14000 | 14000 | 14010 | 14000 | 444 |
| 293 | 20230905 | 141300 | 2072375410 | 14000 | 14010 | 14010 | 14000 | 338 |
| 294 | 20230905 | 141200 | 2067641010 | 14000 | 14010 | 14010 | 14000 | 173 |
| 295 | 20230905 | 141100 | 2065218990 | 14000 | 14000 | 14000 | 14000 | 269 |
| 296 | 20230905 | 141000 | 2061452990 | 14000 | 14000 | 14000 | 14000 | 143 |
| 297 | 20230905 | 140900 | 2059450990 | 14000 | 14000 | 14000 | 14000 | 323 |
| 298 | 20230905 | 140800 | 2054928990 | 14000 | 14010 | 14010 | 14000 | 296 |
| 299 | 20230905 | 140700 | 2050784280 | 14010 | 14000 | 14020 | 14000 | 1599 |
| 300 | 20230905 | 140600 | 2028393040 | 14010 | 14000 | 14030 | 14000 | 173 |
| 301 | 20230905 | 140500 | 2025970030 | 14000 | 14000 | 14010 | 14000 | 179 |
| 302 | 20230905 | 140400 | 2023463990 | 14000 | 14010 | 14010 | 14000 | 317 |
| 303 | 20230905 | 140300 | 2019023350 | 14010 | 14010 | 14020 | 14010 | 175 |
| 304 | 20230905 | 140200 | 2016571580 | 14010 | 14030 | 14030 | 14010 | 290 |
| 305 | 20230905 | 140100 | 2012507970 | 14030 | 14010 | 14030 | 14010 | 276 |
| 306 | 20230905 | 140000 | 2008640190 | 14000 | 14010 | 14020 | 14000 | 298 |
| 307 | 20230905 | 135900 | 2004466860 | 14010 | 14000 | 14010 | 14000 | 388 |
| 308 | 20230905 | 135800 | 1999034850 | 14000 | 14000 | 14000 | 14000 | 195 |
| 309 | 20230905 | 135700 | 1996304850 | 14000 | 14010 | 14020 | 14000 | 669 |
| 310 | 20230905 | 135600 | 1986936050 | 14010 | 14010 | 14010 | 14010 | 186 |
| 311 | 20230905 | 135500 | 1984330190 | 14010 | 14010 | 14010 | 14010 | 165 |
| 312 | 20230905 | 135400 | 1982018540 | 14010 | 14020 | 14030 | 14010 | 914 |
| 313 | 20230905 | 135300 | 1969213350 | 14010 | 14020 | 14020 | 14010 | 433 |
| 314 | 20230905 | 135200 | 1963145150 | 14020 | 14020 | 14020 | 14010 | 177 |
| 315 | 20230905 | 135100 | 1960664120 | 14020 | 14020 | 14020 | 14020 | 180 |
| 316 | 20230905 | 135000 | 1958140520 | 14020 | 14020 | 14030 | 14020 | 193 |
| 317 | 20230905 | 134900 | 1955434540 | 14020 | 14020 | 14020 | 14020 | 158 |
| 318 | 20230905 | 134800 | 1953219380 | 14020 | 14040 | 14040 | 14020 | 974 |
| 319 | 20230905 | 134700 | 1939553630 | 14030 | 14040 | 14050 | 14030 | 241 |
| 320 | 20230905 | 134600 | 1936171770 | 14040 | 14030 | 14040 | 14030 | 275 |
| 321 | 20230905 | 134500 | 1932312180 | 14030 | 14030 | 14030 | 14030 | 238 |
| 322 | 20230905 | 134400 | 1928973040 | 14040 | 14030 | 14040 | 14030 | 173 |
| 323 | 20230905 | 134300 | 1926545830 | 14030 | 14030 | 14040 | 14030 | 218 |
| 324 | 20230905 | 134200 | 1923487270 | 14030 | 14030 | 14040 | 14030 | 214 |
| 325 | 20230905 | 134100 | 1920484170 | 14030 | 14040 | 14040 | 14030 | 104 |
| 326 | 20230905 | 134000 | 1919025030 | 14040 | 14040 | 14050 | 14040 | 169 |
| 327 | 20230905 | 133900 | 1916652130 | 14050 | 14030 | 14050 | 14030 | 214 |
| 328 | 20230905 | 133800 | 1913646220 | 14030 | 14030 | 14080 | 14030 | 121 |
| 329 | 20230905 | 133700 | 1911948350 | 14080 | 14030 | 14080 | 14030 | 320 |
| 330 | 20230905 | 133600 | 1907447820 | 14030 | 14070 | 14070 | 14030 | 106 |
| 331 | 20230905 | 133500 | 1905959220 | 14070 | 14050 | 14090 | 14030 | 238 |
| 332 | 20230905 | 133400 | 1902612590 | 14050 | 14040 | 14050 | 14030 | 100 |
| 333 | 20230905 | 133300 | 1901208870 | 14040 | 14060 | 14060 | 14040 | 238 |
| 334 | 20230905 | 133200 | 1897865180 | 14060 | 14060 | 14060 | 14060 | 117 |
| 335 | 20230905 | 133100 | 1896220160 | 14050 | 14070 | 14070 | 14050 | 245 |
| 336 | 20230905 | 133000 | 1892777210 | 14060 | 14040 | 14060 | 14040 | 594 |
| 337 | 20230905 | 132900 | 1884434490 | 14030 | 14040 | 14040 | 14030 | 221 |
| 338 | 20230905 | 132800 | 1881332830 | 14040 | 14040 | 14040 | 14030 | 124 |
| 339 | 20230905 | 132700 | 1879592800 | 14040 | 14030 | 14040 | 14030 | 93 |
| 340 | 20230905 | 132600 | 1878287760 | 14030 | 14030 | 14030 | 14010 | 1550 |
| 341 | 20230905 | 132500 | 1856552020 | 14030 | 14030 | 14030 | 14020 | 137 |
| 342 | 20230905 | 132400 | 1854630280 | 14030 | 14020 | 14030 | 14020 | 501 |
| 343 | 20230905 | 132300 | 1847605610 | 14020 | 14020 | 14020 | 14010 | 330 |
| 344 | 20230905 | 132200 | 1842979310 | 14020 | 14020 | 14020 | 14010 | 297 |
| 345 | 20230905 | 132100 | 1838815890 | 14020 | 14030 | 14030 | 14020 | 72 |
| 346 | 20230905 | 132000 | 1837805900 | 14030 | 14050 | 14100 | 14030 | 397 |
| 347 | 20230905 | 131900 | 1832227110 | 14030 | 14020 | 14050 | 14020 | 269 |
| 348 | 20230905 | 131800 | 1828453820 | 14020 | 14020 | 14070 | 14020 | 349 |
| 349 | 20230905 | 131700 | 1823545840 | 14070 | 14010 | 14070 | 14010 | 306 |
| 350 | 20230905 | 131600 | 1819254420 | 14010 | 14000 | 14010 | 14000 | 112 |
| 351 | 20230905 | 131500 | 1817685790 | 14000 | 14000 | 14010 | 14000 | 177 |
| 352 | 20230905 | 131400 | 1815207560 | 14000 | 14000 | 14000 | 14000 | 35 |
| 353 | 20230905 | 131300 | 1814717560 | 14000 | 14000 | 14010 | 14000 | 183 |
| 354 | 20230905 | 131200 | 1812155400 | 14000 | 14000 | 14000 | 14000 | 48 |
| 355 | 20230905 | 131100 | 1811483400 | 14000 | 14000 | 14010 | 14000 | 344 |
| 356 | 20230905 | 131000 | 1806667040 | 14000 | 14000 | 14010 | 14000 | 110 |
| 357 | 20230905 | 130900 | 1805127030 | 14010 | 14010 | 14010 | 14000 | 222 |
| 358 | 20230905 | 130800 | 1802018310 | 14010 | 14020 | 14020 | 14010 | 892 |
| 359 | 20230905 | 130700 | 1789517190 | 14020 | 14030 | 14030 | 14020 | 501 |
| 360 | 20230905 | 130600 | 1782492080 | 14030 | 14030 | 14030 | 14030 | 155 |
| 361 | 20230905 | 130500 | 1780317430 | 14030 | 14030 | 14030 | 14030 | 230 |
| 362 | 20230905 | 130400 | 1777090530 | 14030 | 14040 | 14040 | 14030 | 69 |
| 363 | 20230905 | 130300 | 1776121940 | 14040 | 14030 | 14040 | 14030 | 205 |
| 364 | 20230905 | 130200 | 1773244250 | 14030 | 14030 | 14030 | 14030 | 150 |
| 365 | 20230905 | 130100 | 1771139750 | 14030 | 14030 | 14040 | 14030 | 86 |
| 366 | 20230905 | 130000 | 1769932970 | 14040 | 14030 | 14040 | 14030 | 57 |
| 367 | 20230905 | 125900 | 1769132860 | 14030 | 14020 | 14060 | 14020 | 277 |
| 368 | 20230905 | 125800 | 1765243300 | 14030 | 14030 | 14030 | 14020 | 287 |
| 369 | 20230905 | 125700 | 1761217970 | 14030 | 14030 | 14030 | 14020 | 138 |
| 370 | 20230905 | 125600 | 1759282000 | 14030 | 14020 | 14030 | 14020 | 35 |
| 371 | 20230905 | 125500 | 1758791120 | 14020 | 14020 | 14020 | 14020 | 428 |
| 372 | 20230905 | 125400 | 1752790560 | 14010 | 14070 | 14070 | 14010 | 6610 |
| 373 | 20230905 | 125300 | 1659911360 | 14060 | 14070 | 14070 | 14060 | 226 |
| 374 | 20230905 | 125200 | 1656733700 | 14070 | 14070 | 14070 | 14060 | 225 |
| 375 | 20230905 | 125100 | 1653568550 | 14060 | 14060 | 14070 | 14060 | 167 |
| 376 | 20230905 | 125000 | 1651219530 | 14070 | 14070 | 14070 | 14060 | 91 |
| 377 | 20230905 | 124900 | 1649939460 | 14070 | 14080 | 14080 | 14070 | 674 |
| 378 | 20230905 | 124800 | 1640452290 | 14080 | 14080 | 14080 | 14080 | 145 |
| 379 | 20230905 | 124700 | 1638410690 | 14080 | 14080 | 14080 | 14080 | 49 |
| 380 | 20230905 | 124600 | 1637720770 | 14080 | 14080 | 14080 | 14080 | 144 |
| 381 | 20230905 | 124500 | 1635693250 | 14080 | 14080 | 14090 | 14080 | 67 |
| 382 | 20230905 | 124400 | 1634749840 | 14080 | 14080 | 14080 | 14080 | 85 |
| 383 | 20230905 | 124300 | 1633553040 | 14080 | 14080 | 14080 | 14080 | 66 |
| 384 | 20230905 | 124200 | 1632623760 | 14090 | 14090 | 14090 | 14090 | 115 |
| 385 | 20230905 | 124100 | 1631003410 | 14090 | 14080 | 14090 | 14080 | 156 |
| 386 | 20230905 | 124000 | 1628805670 | 14090 | 14110 | 14110 | 14080 | 114 |
| 387 | 20230905 | 123900 | 1627199460 | 14090 | 14090 | 14090 | 14080 | 145 |
| 388 | 20230905 | 123800 | 1625156720 | 14080 | 14090 | 14090 | 14080 | 266 |
| 389 | 20230905 | 123700 | 1621409130 | 14090 | 14080 | 14090 | 14080 | 150 |
| 390 | 20230905 | 123600 | 1619296920 | 14070 | 14060 | 14070 | 14060 | 253 |
| 391 | 20230905 | 123500 | 1615737710 | 14060 | 14070 | 14070 | 14060 | 248 |
| 392 | 20230905 | 123400 | 1612249120 | 14070 | 14060 | 14070 | 14060 | 56 |
| 393 | 20230905 | 123300 | 1611461690 | 14070 | 14060 | 14070 | 14060 | 245 |
| 394 | 20230905 | 123200 | 1608015400 | 14070 | 14060 | 14070 | 14060 | 52 |
| 395 | 20230905 | 123100 | 1607283940 | 14060 | 14060 | 14060 | 14060 | 142 |
| 396 | 20230905 | 123000 | 1605287420 | 14060 | 14060 | 14060 | 14060 | 106 |
| 397 | 20230905 | 122900 | 1603797060 | 14060 | 14060 | 14060 | 14060 | 128 |
| 398 | 20230905 | 122800 | 1601997380 | 14060 | 14070 | 14070 | 14060 | 962 |
| 399 | 20230905 | 122700 | 1588462210 | 14070 | 14070 | 14080 | 14070 | 117 |
| 400 | 20230905 | 122600 | 1586815960 | 14070 | 14070 | 14070 | 14070 | 165 |
| 401 | 20230905 | 122500 | 1584494410 | 14080 | 14080 | 14080 | 14070 | 437 |
| 402 | 20230905 | 122400 | 1578342110 | 14090 | 14090 | 14090 | 14080 | 159 |
| 403 | 20230905 | 122300 | 1576103070 | 14080 | 14080 | 14080 | 14080 | 66 |
| 404 | 20230905 | 122200 | 1575173790 | 14090 | 14080 | 14090 | 14080 | 74 |
| 405 | 20230905 | 122100 | 1574131740 | 14080 | 14080 | 14080 | 14080 | 49 |
| 406 | 20230905 | 122000 | 1573441820 | 14080 | 14080 | 14080 | 14080 | 124 |
| 407 | 20230905 | 121900 | 1571695900 | 14080 | 14080 | 14080 | 14080 | 116 |
| 408 | 20230905 | 121800 | 1570062620 | 14080 | 14080 | 14080 | 14080 | 60 |
| 409 | 20230905 | 121700 | 1569217820 | 14080 | 14090 | 14090 | 14080 | 183 |
| 410 | 20230905 | 121600 | 1566640890 | 14080 | 14080 | 14090 | 14080 | 569 |
| 411 | 20230905 | 121500 | 1558624160 | 14080 | 14080 | 14080 | 14080 | 133 |
| 412 | 20230905 | 121400 | 1556751520 | 14080 | 14090 | 14090 | 14080 | 53 |
| 413 | 20230905 | 121300 | 1556005050 | 14080 | 14080 | 14090 | 14070 | 461 |
| 414 | 20230905 | 121200 | 1549514180 | 14080 | 14080 | 14080 | 14080 | 115 |
| 415 | 20230905 | 121100 | 1547894980 | 14080 | 14080 | 14080 | 14080 | 115 |
| 416 | 20230905 | 121000 | 1546275780 | 14080 | 14090 | 14090 | 14080 | 130 |
| 417 | 20230905 | 120900 | 1544444700 | 14090 | 14070 | 14090 | 14070 | 524 |
| 418 | 20230905 | 120800 | 1537067210 | 14070 | 14070 | 14070 | 14070 | 98 |
| 419 | 20230905 | 120700 | 1535688350 | 14070 | 14070 | 14070 | 14070 | 89 |
| 420 | 20230905 | 120600 | 1534436120 | 14070 | 14070 | 14070 | 14070 | 196 |
| 421 | 20230905 | 120500 | 1531678400 | 14080 | 14070 | 14080 | 14060 | 901 |
| 422 | 20230905 | 120400 | 1519001930 | 14070 | 14070 | 14080 | 14070 | 1314 |
| 423 | 20230905 | 120300 | 1500513780 | 14070 | 14080 | 14080 | 14070 | 665 |
| 424 | 20230905 | 120200 | 1491150750 | 14090 | 14140 | 14140 | 14090 | 4101 |
| 425 | 20230905 | 120100 | 1433224690 | 14140 | 14150 | 14150 | 14140 | 597 |
| 426 | 20230905 | 120000 | 1424778320 | 14150 | 14160 | 14160 | 14150 | 390 |
| 427 | 20230905 | 115900 | 1419259810 | 14150 | 14150 | 14150 | 14150 | 460 |
| 428 | 20230905 | 115800 | 1412750810 | 14150 | 14160 | 14160 | 14150 | 167 |
| 429 | 20230905 | 115700 | 1410386960 | 14150 | 14170 | 14170 | 14150 | 847 |
| 430 | 20230905 | 115600 | 1398386500 | 14170 | 14170 | 14170 | 14170 | 191 |
| 431 | 20230905 | 115500 | 1395680030 | 14170 | 14170 | 14170 | 14170 | 199 |
| 432 | 20230905 | 115400 | 1392860200 | 14170 | 14180 | 14180 | 14170 | 160 |
| 433 | 20230905 | 115300 | 1390592750 | 14180 | 14180 | 14180 | 14180 | 275 |
| 434 | 20230905 | 115200 | 1386693250 | 14180 | 14170 | 14180 | 14170 | 243 |
| 435 | 20230905 | 115100 | 1383248860 | 14170 | 14150 | 14170 | 14150 | 367 |
| 436 | 20230905 | 115000 | 1378051310 | 14160 | 14150 | 14160 | 14150 | 401 |
| 437 | 20230905 | 114900 | 1372374700 | 14150 | 14160 | 14160 | 14150 | 207 |
| 438 | 20230905 | 114800 | 1369443700 | 14160 | 14170 | 14170 | 14160 | 491 |
| 439 | 20230905 | 114700 | 1362491050 | 14170 | 14170 | 14170 | 14170 | 136 |
| 440 | 20230905 | 114600 | 1360563930 | 14170 | 14170 | 14170 | 14160 | 289 |
| 441 | 20230905 | 114500 | 1356469510 | 14170 | 14170 | 14190 | 14170 | 330 |
| 442 | 20230905 | 114400 | 1351791430 | 14160 | 14160 | 14160 | 14160 | 214 |
| 443 | 20230905 | 114300 | 1348761190 | 14160 | 14180 | 14180 | 14150 | 1214 |
| 444 | 20230905 | 114200 | 1331553320 | 14170 | 14180 | 14180 | 14170 | 284 |
| 445 | 20230905 | 114100 | 1327528340 | 14180 | 14190 | 14190 | 14180 | 473 |
| 446 | 20230905 | 114000 | 1320818120 | 14190 | 14190 | 14190 | 14190 | 707 |
| 447 | 20230905 | 113900 | 1310785790 | 14200 | 14210 | 14210 | 14190 | 235 |
| 448 | 20230905 | 113800 | 1307449560 | 14220 | 14220 | 14220 | 14220 | 250 |
| 449 | 20230905 | 113700 | 1303894560 | 14220 | 14220 | 14220 | 14220 | 271 |
| 450 | 20230905 | 113600 | 1300040940 | 14220 | 14220 | 14220 | 14220 | 215 |
| 451 | 20230905 | 113500 | 1296983640 | 14220 | 14220 | 14220 | 14220 | 183 |
| 452 | 20230905 | 113400 | 1294381380 | 14220 | 14230 | 14230 | 14220 | 1626 |
| 453 | 20230905 | 113300 | 1271243530 | 14240 | 14240 | 14240 | 14240 | 838 |
| 454 | 20230905 | 113200 | 1259310410 | 14240 | 14260 | 14260 | 14240 | 193 |
| 455 | 20230905 | 113100 | 1256561890 | 14240 | 14260 | 14260 | 14240 | 369 |
| 456 | 20230905 | 113000 | 1251301910 | 14260 | 14270 | 14270 | 14260 | 387 |
| 457 | 20230905 | 112900 | 1245780880 | 14270 | 14270 | 14290 | 14270 | 273 |
| 458 | 20230905 | 112800 | 1241884770 | 14270 | 14280 | 14280 | 14270 | 526 |
| 459 | 20230905 | 112700 | 1234377500 | 14280 | 14280 | 14290 | 14280 | 895 |
| 460 | 20230905 | 112600 | 1221595470 | 14280 | 14290 | 14290 | 14280 | 696 |
| 461 | 20230905 | 112500 | 1211649940 | 14280 | 14280 | 14290 | 14280 | 191 |
| 462 | 20230905 | 112400 | 1208921840 | 14280 | 14310 | 14310 | 14280 | 679 |
| 463 | 20230905 | 112300 | 1199216520 | 14310 | 14300 | 14310 | 14290 | 925 |
| 464 | 20230905 | 112200 | 1185993950 | 14300 | 14300 | 14310 | 14300 | 315 |
| 465 | 20230905 | 112100 | 1181487980 | 14300 | 14310 | 14310 | 14290 | 265 |
| 466 | 20230905 | 112000 | 1177696700 | 14310 | 14340 | 14340 | 14310 | 790 |
| 467 | 20230905 | 111900 | 1166380400 | 14330 | 14330 | 14340 | 14330 | 910 |
| 468 | 20230905 | 111800 | 1153334660 | 14320 | 14290 | 14320 | 14290 | 824 |
| 469 | 20230905 | 111700 | 1141543920 | 14280 | 14280 | 14290 | 14270 | 967 |
| 470 | 20230905 | 111600 | 1127733510 | 14280 | 14310 | 14310 | 14280 | 1836 |
| 471 | 20230905 | 111500 | 1101490500 | 14310 | 14300 | 14320 | 14300 | 1155 |
| 472 | 20230905 | 111400 | 1084963830 | 14300 | 14300 | 14310 | 14300 | 1081 |
| 473 | 20230905 | 111300 | 1069504300 | 14300 | 14290 | 14310 | 14290 | 2690 |
| 474 | 20230905 | 111200 | 1031043510 | 14280 | 14250 | 14290 | 14240 | 3480 |
| 475 | 20230905 | 111100 | 981405030 | 14250 | 14250 | 14250 | 14240 | 457 |
| 476 | 20230905 | 111000 | 974894110 | 14250 | 14230 | 14250 | 14230 | 237 |
| 477 | 20230905 | 110900 | 971518870 | 14230 | 14240 | 14240 | 14230 | 156 |
| 478 | 20230905 | 110800 | 969298880 | 14240 | 14230 | 14250 | 14230 | 665 |
| 479 | 20230905 | 110700 | 959829910 | 14230 | 14240 | 14240 | 14230 | 811 |
| 480 | 20230905 | 110600 | 948286180 | 14240 | 14230 | 14240 | 14230 | 415 |
| 481 | 20230905 | 110500 | 942376680 | 14230 | 14230 | 14240 | 14230 | 120 |
| 482 | 20230905 | 110400 | 940668930 | 14230 | 14230 | 14230 | 14230 | 687 |
| 483 | 20230905 | 110300 | 930892920 | 14230 | 14230 | 14230 | 14230 | 214 |
| 484 | 20230905 | 110200 | 927847700 | 14220 | 14240 | 14240 | 14220 | 326 |
| 485 | 20230905 | 110100 | 923207740 | 14250 | 14250 | 14250 | 14190 | 1171 |
| 486 | 20230905 | 110000 | 906539930 | 14250 | 14180 | 14260 | 14180 | 3933 |
| 487 | 20230905 | 105900 | 850539290 | 14220 | 14200 | 14220 | 14200 | 2 |
| 488 | 20230905 | 105800 | 850510870 | 14210 | 14200 | 14220 | 14200 | 911 |
| 489 | 20230905 | 105700 | 837565030 | 14190 | 14180 | 14190 | 14180 | 169 |
| 490 | 20230905 | 105600 | 835168470 | 14170 | 14180 | 14180 | 14170 | 553 |
| 491 | 20230905 | 105500 | 827327610 | 14180 | 14190 | 14190 | 14180 | 563 |
| 492 | 20230905 | 105400 | 819341420 | 14190 | 14180 | 14200 | 14180 | 961 |
| 493 | 20230905 | 105300 | 805710460 | 14170 | 14180 | 14180 | 14170 | 126 |
| 494 | 20230905 | 105200 | 803924320 | 14180 | 14150 | 14190 | 14130 | 997 |
| 495 | 20230905 | 105100 | 789799260 | 14130 | 14130 | 14130 | 14130 | 0 |
| 496 | 20230905 | 105000 | 789799260 | 14130 | 14130 | 14140 | 14130 | 138 |
| 497 | 20230905 | 104900 | 787848000 | 14110 | 14090 | 14110 | 14090 | 120 |
| 498 | 20230905 | 104800 | 786154820 | 14130 | 14090 | 14130 | 14090 | 316 |
| 499 | 20230905 | 104700 | 781690380 | 14090 | 14140 | 14140 | 14090 | 22 |
| 500 | 20230905 | 104600 | 781379450 | 14140 | 14140 | 14150 | 14090 | 240 |
| 501 | 20230905 | 104500 | 777996890 | 14140 | 14130 | 14140 | 14100 | 300 |
| 502 | 20230905 | 104400 | 773764580 | 14140 | 14160 | 14160 | 14140 | 9 |
| 503 | 20230905 | 104300 | 773637230 | 14150 | 14160 | 14160 | 14150 | 201 |
| 504 | 20230905 | 104200 | 770792080 | 14150 | 14150 | 14150 | 14150 | 50 |
| 505 | 20230905 | 104100 | 770084580 | 14160 | 14160 | 14160 | 14160 | 6 |
| 506 | 20230905 | 104000 | 769999620 | 14150 | 14140 | 14150 | 14140 | 28 |
| 507 | 20230905 | 103900 | 769603640 | 14140 | 14140 | 14140 | 14080 | 1531 |
| 508 | 20230905 | 103800 | 747992930 | 14130 | 14140 | 14150 | 14130 | 574 |
| 509 | 20230905 | 103700 | 739874650 | 14150 | 14150 | 14150 | 14140 | 296 |
| 510 | 20230905 | 103600 | 735687270 | 14150 | 14150 | 14150 | 14130 | 931 |
| 511 | 20230905 | 103500 | 722521410 | 14150 | 14150 | 14150 | 14150 | 1 |
| 512 | 20230905 | 103400 | 722507260 | 14190 | 14180 | 14190 | 14150 | 468 |
| 513 | 20230905 | 103300 | 715878060 | 14180 | 14180 | 14190 | 14160 | 534 |
| 514 | 20230905 | 103200 | 708305940 | 14180 | 14130 | 14180 | 14130 | 257 |
| 515 | 20230905 | 103100 | 704664810 | 14140 | 14140 | 14140 | 14140 | 277 |
| 516 | 20230905 | 103000 | 700748030 | 14150 | 14170 | 14170 | 14140 | 472 |
| 517 | 20230905 | 102900 | 694068180 | 14190 | 14150 | 14250 | 14120 | 1364 |
| 518 | 20230905 | 102800 | 674713420 | 14140 | 14060 | 14140 | 14060 | 5749 |
| 519 | 20230905 | 102700 | 593657500 | 14060 | 14060 | 14060 | 14050 | 257 |
| 520 | 20230905 | 102600 | 590044140 | 14060 | 14060 | 14060 | 14060 | 448 |
| 521 | 20230905 | 102500 | 583745260 | 14060 | 14070 | 14070 | 14060 | 107 |
| 522 | 20230905 | 102400 | 582240820 | 14060 | 14060 | 14070 | 14060 | 613 |
| 523 | 20230905 | 102300 | 573621890 | 14060 | 14060 | 14070 | 14060 | 511 |
| 524 | 20230905 | 102200 | 566437220 | 14060 | 14060 | 14070 | 14060 | 831 |
| 525 | 20230905 | 102100 | 554753350 | 14060 | 14060 | 14070 | 14060 | 18 |
| 526 | 20230905 | 102000 | 554500160 | 14070 | 14050 | 14070 | 14050 | 539 |
| 527 | 20230905 | 101900 | 546923250 | 14050 | 14040 | 14050 | 14040 | 300 |
| 528 | 20230905 | 101800 | 542708310 | 14040 | 14040 | 14050 | 14040 | 14 |
| 529 | 20230905 | 101700 | 542511630 | 14050 | 14040 | 14050 | 14020 | 156 |
| 530 | 20230905 | 101600 | 540321440 | 14040 | 14050 | 14050 | 14040 | 145 |
| 531 | 20230905 | 101500 | 538285630 | 14040 | 14030 | 14050 | 14030 | 405 |
| 532 | 20230905 | 101400 | 532599730 | 14040 | 14040 | 14040 | 14020 | 257 |
| 533 | 20230905 | 101300 | 528991470 | 14040 | 14040 | 14040 | 14020 | 532 |
| 534 | 20230905 | 101200 | 521523810 | 14040 | 14040 | 14040 | 14040 | 104 |
| 535 | 20230905 | 101100 | 520063650 | 14040 | 14050 | 14050 | 14040 | 203 |
| 536 | 20230905 | 101000 | 517211520 | 14040 | 14040 | 14050 | 14040 | 200 |
| 537 | 20230905 | 100900 | 514401700 | 14050 | 14020 | 14050 | 14020 | 214 |
| 538 | 20230905 | 100800 | 511398670 | 14010 | 14050 | 14050 | 14010 | 591 |
| 539 | 20230905 | 100700 | 503103180 | 14040 | 14040 | 14050 | 14040 | 94 |
| 540 | 20230905 | 100600 | 501783410 | 14040 | 14050 | 14050 | 14040 | 11 |
| 541 | 20230905 | 100500 | 501628960 | 14030 | 14040 | 14040 | 14030 | 112 |
| 542 | 20230905 | 100400 | 500056490 | 14040 | 14030 | 14040 | 14030 | 67 |
| 543 | 20230905 | 100300 | 499115870 | 14040 | 14020 | 14040 | 14020 | 171 |
| 544 | 20230905 | 100200 | 496716510 | 14020 | 14010 | 14020 | 14010 | 116 |
| 545 | 20230905 | 100100 | 495091290 | 14020 | 14010 | 14020 | 14000 | 415 |
| 546 | 20230905 | 100000 | 489276640 | 14010 | 14000 | 14010 | 14000 | 268 |
| 547 | 20230905 | 095900 | 485522270 | 14020 | 14010 | 14020 | 14000 | 366 |
| 548 | 20230905 | 095800 | 480397000 | 14010 | 14010 | 14010 | 14010 | 1 |
| 549 | 20230905 | 095700 | 480382990 | 14010 | 13990 | 14010 | 13990 | 125 |
| 550 | 20230905 | 095600 | 478632520 | 13990 | 13990 | 13990 | 13990 | 89 |
| 551 | 20230905 | 095500 | 477387410 | 13990 | 13990 | 14000 | 13990 | 372 |
| 552 | 20230905 | 095400 | 472182440 | 14000 | 13960 | 14000 | 13960 | 103 |
| 553 | 20230905 | 095300 | 470743290 | 13970 | 13930 | 13970 | 13930 | 375 |
| 554 | 20230905 | 095200 | 465505500 | 13930 | 13980 | 13980 | 13930 | 1294 |
| 555 | 20230905 | 095100 | 447447990 | 13970 | 13990 | 13990 | 13970 | 53 |
| 556 | 20230905 | 095000 | 446706770 | 13990 | 14010 | 14010 | 13990 | 203 |
| 557 | 20230905 | 094900 | 443865850 | 14010 | 14000 | 14010 | 14000 | 13 |
| 558 | 20230905 | 094800 | 443683810 | 13970 | 13990 | 13990 | 13970 | 106 |
| 559 | 20230905 | 094700 | 442202820 | 13990 | 14010 | 14010 | 13990 | 47 |
| 560 | 20230905 | 094600 | 441544600 | 14020 | 13960 | 14020 | 13960 | 33 |
| 561 | 20230905 | 094500 | 441082580 | 14030 | 13960 | 14030 | 13940 | 700 |
| 562 | 20230905 | 094400 | 431313190 | 13960 | 13960 | 13960 | 13960 | 135 |
| 563 | 20230905 | 094300 | 429428590 | 13960 | 13980 | 13980 | 13950 | 442 |
| 564 | 20230905 | 094200 | 423255990 | 13970 | 13960 | 14000 | 13950 | 577 |
| 565 | 20230905 | 094100 | 415199820 | 13950 | 13970 | 13970 | 13950 | 334 |
| 566 | 20230905 | 094000 | 410536250 | 14030 | 14020 | 14030 | 13970 | 227 |
| 567 | 20230905 | 093900 | 407355720 | 14020 | 14030 | 14030 | 14020 | 101 |
| 568 | 20230905 | 093800 | 405939690 | 14010 | 14000 | 14010 | 13960 | 208 |
| 569 | 20230905 | 093700 | 403029250 | 14000 | 13970 | 14000 | 13960 | 129 |
| 570 | 20230905 | 093600 | 401227150 | 13960 | 14020 | 14020 | 13960 | 197 |
| 571 | 20230905 | 093500 | 398472910 | 14030 | 14040 | 14050 | 14030 | 791 |
| 572 | 20230905 | 093400 | 387371670 | 14040 | 14070 | 14070 | 14040 | 374 |
| 573 | 20230905 | 093300 | 382117230 | 14070 | 14060 | 14070 | 14050 | 1081 |
| 574 | 20230905 | 093200 | 366916970 | 14050 | 14040 | 14080 | 14040 | 1233 |
| 575 | 20230905 | 093100 | 349590620 | 14030 | 14010 | 14030 | 14010 | 1519 |
| 576 | 20230905 | 093000 | 328292620 | 13930 | 14000 | 14020 | 13920 | 1654 |
| 577 | 20230905 | 092900 | 305154630 | 13990 | 13940 | 13990 | 13930 | 649 |
| 578 | 20230905 | 092800 | 296098190 | 13950 | 13930 | 13950 | 13930 | 202 |
| 579 | 20230905 | 092700 | 293282780 | 13940 | 13950 | 13950 | 13930 | 41 |
| 580 | 20230905 | 092600 | 292711240 | 13940 | 13920 | 13950 | 13910 | 1205 |
| 581 | 20230905 | 092500 | 275936090 | 13910 | 13920 | 13930 | 13910 | 752 |
| 582 | 20230905 | 092400 | 265468390 | 13920 | 13930 | 13930 | 13910 | 781 |
| 583 | 20230905 | 092300 | 254595470 | 13930 | 13960 | 13960 | 13930 | 2288 |
| 584 | 20230905 | 092200 | 222697720 | 13960 | 13990 | 13990 | 13960 | 1762 |
| 585 | 20230905 | 092100 | 198088240 | 13990 | 14000 | 14000 | 13980 | 700 |
| 586 | 20230905 | 092000 | 188299210 | 14000 | 14030 | 14030 | 13990 | 225 |
| 587 | 20230905 | 091900 | 185150970 | 13980 | 13980 | 13980 | 13980 | 45 |
| 588 | 20230905 | 091800 | 184521870 | 14050 | 13990 | 14050 | 13990 | 410 |
| 589 | 20230905 | 091700 | 178784110 | 14000 | 14080 | 14080 | 14000 | 779 |
| 590 | 20230905 | 091600 | 167867570 | 14080 | 14080 | 14080 | 14050 | 583 |
| 591 | 20230905 | 091500 | 159674470 | 14090 | 14090 | 14090 | 14090 | 5 |
| 592 | 20230905 | 091400 | 159604020 | 14090 | 14090 | 14090 | 14090 | 9 |
| 593 | 20230905 | 091300 | 159477210 | 14100 | 14060 | 14100 | 14060 | 197 |
| 594 | 20230905 | 091200 | 156701710 | 14090 | 14070 | 14100 | 14070 | 1217 |
| 595 | 20230905 | 091100 | 139562860 | 14070 | 14070 | 14070 | 14040 | 106 |
| 596 | 20230905 | 091000 | 138071680 | 14070 | 14050 | 14080 | 14050 | 716 |
| 597 | 20230905 | 090900 | 127997730 | 13990 | 14060 | 14060 | 13990 | 298 |
| 598 | 20230905 | 090800 | 123815620 | 14060 | 14010 | 14060 | 14000 | 276 |
| 599 | 20230905 | 090700 | 119943550 | 14010 | 14040 | 14050 | 14010 | 360 |
| 600 | 20230905 | 090600 | 114895390 | 14030 | 14040 | 14040 | 14000 | 643 |
| 601 | 20230905 | 090500 | 105892110 | 14040 | 14040 | 14040 | 13990 | 142 |
| 602 | 20230905 | 090400 | 103901580 | 14040 | 14070 | 14070 | 13970 | 13 |
| 603 | 20230905 | 090300 | 103719700 | 13960 | 13990 | 14080 | 13960 | 1626 |
| 604 | 20230905 | 090200 | 80932670 | 13990 | 13940 | 13990 | 13940 | 198 |
| 605 | 20230905 | 090100 | 78163940 | 13940 | 13980 | 13980 | 13940 | 340 |
| 606 | 20230905 | 090000 | 73418940 | 13950 | 13920 | 14040 | 13920 | 5273 |