32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 190600 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 6049 |
| 3 | 20230904 | 190500 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 4 | 20230904 | 190400 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 5 | 20230904 | 190300 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 6 | 20230904 | 190200 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 7 | 20230904 | 190100 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 8 | 20230904 | 190000 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 9 | 20230904 | 185900 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 10 | 20230904 | 185800 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 11 | 20230904 | 185700 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 12 | 20230904 | 185600 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 13 | 20230904 | 185500 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 14 | 20230904 | 185400 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 15 | 20230904 | 185300 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 16 | 20230904 | 185200 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 17 | 20230904 | 185100 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 18 | 20230904 | 185000 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 19 | 20230904 | 184900 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 20 | 20230904 | 184800 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 21 | 20230904 | 184700 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 22 | 20230904 | 184600 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 23 | 20230904 | 184500 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 24 | 20230904 | 184400 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 25 | 20230904 | 184300 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 26 | 20230904 | 184200 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 27 | 20230904 | 184100 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 28 | 20230904 | 184000 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 29 | 20230904 | 183900 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 30 | 20230904 | 183800 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 31 | 20230904 | 183700 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 32 | 20230904 | 183600 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 6049 |
| 33 | 20230904 | 183500 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 34 | 20230904 | 183400 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 35 | 20230904 | 183300 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 36 | 20230904 | 183200 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 37 | 20230904 | 183100 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 38 | 20230904 | 183000 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 39 | 20230904 | 182900 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 40 | 20230904 | 182800 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 41 | 20230904 | 182700 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 42 | 20230904 | 182600 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 43 | 20230904 | 182500 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 44 | 20230904 | 182400 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 45 | 20230904 | 182300 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 46 | 20230904 | 182200 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 47 | 20230904 | 182100 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 48 | 20230904 | 182000 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 49 | 20230904 | 181900 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 50 | 20230904 | 181800 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 51 | 20230904 | 181700 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 52 | 20230904 | 181600 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 53 | 20230904 | 181500 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 54 | 20230904 | 181400 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 55 | 20230904 | 181300 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 56 | 20230904 | 181200 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 57 | 20230904 | 181100 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 58 | 20230904 | 181000 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 59 | 20230904 | 180900 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 60 | 20230904 | 180800 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 61 | 20230904 | 180700 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 62 | 20230904 | 180600 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 6049 |
| 63 | 20230904 | 180500 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 64 | 20230904 | 180400 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 65 | 20230904 | 180300 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 66 | 20230904 | 180200 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 67 | 20230904 | 180100 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 68 | 20230904 | 180000 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 69 | 20230904 | 175900 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 70 | 20230904 | 175800 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 71 | 20230904 | 175700 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 72 | 20230904 | 175600 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 73 | 20230904 | 175500 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 74 | 20230904 | 175400 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 75 | 20230904 | 175300 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 76 | 20230904 | 175200 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 77 | 20230904 | 175100 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 78 | 20230904 | 175000 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 79 | 20230904 | 174900 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 80 | 20230904 | 174800 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 81 | 20230904 | 174700 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 82 | 20230904 | 174600 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 83 | 20230904 | 174500 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 84 | 20230904 | 174400 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 85 | 20230904 | 174300 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 86 | 20230904 | 174200 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 87 | 20230904 | 174100 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 88 | 20230904 | 174000 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 89 | 20230904 | 173900 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 90 | 20230904 | 173800 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 91 | 20230904 | 173700 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 92 | 20230904 | 173600 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 6049 |
| 93 | 20230904 | 173500 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 94 | 20230904 | 173400 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 95 | 20230904 | 173300 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 96 | 20230904 | 173200 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 97 | 20230904 | 173100 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 98 | 20230904 | 173000 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 99 | 20230904 | 172900 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 100 | 20230904 | 172800 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 101 | 20230904 | 172700 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 102 | 20230904 | 172600 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 103 | 20230904 | 172500 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 104 | 20230904 | 172400 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 105 | 20230904 | 172300 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 106 | 20230904 | 172200 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 107 | 20230904 | 172100 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 108 | 20230904 | 172000 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 109 | 20230904 | 171900 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 110 | 20230904 | 171800 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 111 | 20230904 | 171700 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 112 | 20230904 | 171600 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 113 | 20230904 | 171500 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 114 | 20230904 | 171400 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 115 | 20230904 | 171300 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 116 | 20230904 | 171200 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 117 | 20230904 | 171100 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 118 | 20230904 | 171000 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 119 | 20230904 | 170900 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 120 | 20230904 | 170800 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 121 | 20230904 | 170700 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 122 | 20230904 | 170600 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 6049 |
| 123 | 20230904 | 170500 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 124 | 20230904 | 170400 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 125 | 20230904 | 170300 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 126 | 20230904 | 170200 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 127 | 20230904 | 170100 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 128 | 20230904 | 170000 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 129 | 20230904 | 165900 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 130 | 20230904 | 165800 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 131 | 20230904 | 165700 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 132 | 20230904 | 165600 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 133 | 20230904 | 165500 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 134 | 20230904 | 165400 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 135 | 20230904 | 165300 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 136 | 20230904 | 165200 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 137 | 20230904 | 165100 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 138 | 20230904 | 165000 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 139 | 20230904 | 164900 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 140 | 20230904 | 164800 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 141 | 20230904 | 164700 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 142 | 20230904 | 164600 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 143 | 20230904 | 164500 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 144 | 20230904 | 164400 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 145 | 20230904 | 164300 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 146 | 20230904 | 164200 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 147 | 20230904 | 164100 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 148 | 20230904 | 164000 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 149 | 20230904 | 163900 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 150 | 20230904 | 163800 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 151 | 20230904 | 163700 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 152 | 20230904 | 163600 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 6049 |
| 153 | 20230904 | 163500 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 154 | 20230904 | 163400 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 155 | 20230904 | 163300 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 156 | 20230904 | 163200 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 157 | 20230904 | 163100 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 158 | 20230904 | 163000 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 159 | 20230904 | 162900 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 160 | 20230904 | 162800 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 161 | 20230904 | 162700 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 162 | 20230904 | 162600 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 163 | 20230904 | 162500 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 164 | 20230904 | 162400 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 165 | 20230904 | 162300 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 166 | 20230904 | 162200 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 167 | 20230904 | 162100 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 168 | 20230904 | 162000 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 169 | 20230904 | 161900 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 170 | 20230904 | 161800 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 171 | 20230904 | 161700 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 172 | 20230904 | 161600 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 173 | 20230904 | 161500 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 174 | 20230904 | 161400 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 175 | 20230904 | 161300 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 176 | 20230904 | 161200 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 177 | 20230904 | 161100 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 178 | 20230904 | 161000 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 179 | 20230904 | 160900 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 180 | 20230904 | 160800 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 181 | 20230904 | 160700 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 182 | 20230904 | 160600 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 6049 |
| 183 | 20230904 | 160500 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 184 | 20230904 | 160400 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 185 | 20230904 | 160300 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 186 | 20230904 | 160200 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 187 | 20230904 | 160100 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 188 | 20230904 | 160000 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 189 | 20230904 | 155900 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 190 | 20230904 | 155800 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 191 | 20230904 | 155700 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 192 | 20230904 | 155600 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 193 | 20230904 | 155500 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 194 | 20230904 | 155400 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 195 | 20230904 | 155300 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 196 | 20230904 | 155200 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 197 | 20230904 | 155100 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 198 | 20230904 | 155000 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 199 | 20230904 | 154900 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 200 | 20230904 | 154800 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 201 | 20230904 | 154700 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 202 | 20230904 | 154600 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 203 | 20230904 | 154500 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 204 | 20230904 | 154400 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 205 | 20230904 | 154300 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 206 | 20230904 | 154200 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 207 | 20230904 | 154100 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 208 | 20230904 | 154000 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 209 | 20230904 | 153900 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 210 | 20230904 | 153800 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 211 | 20230904 | 153700 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 212 | 20230904 | 153600 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 6049 |
| 213 | 20230904 | 153500 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 214 | 20230904 | 153400 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 215 | 20230904 | 153300 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 216 | 20230904 | 153200 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 217 | 20230904 | 153100 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 0 |
| 218 | 20230904 | 153000 | 8769309480 | 15150 | 15150 | 15150 | 15150 | 6049 |
| 219 | 20230904 | 152900 | 8677667130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 220 | 20230904 | 152800 | 8677667130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 221 | 20230904 | 152700 | 8677667130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 222 | 20230904 | 152600 | 8677667130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 223 | 20230904 | 152500 | 8677667130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 224 | 20230904 | 152400 | 8677667130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 225 | 20230904 | 152300 | 8677667130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 226 | 20230904 | 152200 | 8677667130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 227 | 20230904 | 152100 | 8677667130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 228 | 20230904 | 152000 | 8677667130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 229 | 20230904 | 151900 | 8677667130 | 15150 | 15160 | 15160 | 15140 | 3926 |
| 230 | 20230904 | 151800 | 8618192830 | 15160 | 15160 | 15170 | 15150 | 4552 |
| 231 | 20230904 | 151700 | 8549185610 | 15160 | 15160 | 15160 | 15150 | 374 |
| 232 | 20230904 | 151600 | 8543516420 | 15160 | 15170 | 15170 | 15160 | 695 |
| 233 | 20230904 | 151500 | 8532975540 | 15170 | 15150 | 15170 | 15140 | 1144 |
| 234 | 20230904 | 151400 | 8515634950 | 15150 | 15160 | 15160 | 15150 | 197 |
| 235 | 20230904 | 151300 | 8512648760 | 15150 | 15150 | 15150 | 15150 | 235 |
| 236 | 20230904 | 151200 | 8509088510 | 15140 | 15140 | 15140 | 15140 | 380 |
| 237 | 20230904 | 151100 | 8503335310 | 15130 | 15140 | 15140 | 15130 | 1267 |
| 238 | 20230904 | 151000 | 8484165430 | 15130 | 15110 | 15130 | 15110 | 2507 |
| 239 | 20230904 | 150900 | 8446258370 | 15120 | 15120 | 15120 | 15110 | 372 |
| 240 | 20230904 | 150800 | 8440634230 | 15120 | 15100 | 15120 | 15100 | 211 |
| 241 | 20230904 | 150700 | 8437446090 | 15110 | 15110 | 15110 | 15110 | 304 |
| 242 | 20230904 | 150600 | 8432852650 | 15110 | 15110 | 15110 | 15110 | 206 |
| 243 | 20230904 | 150500 | 8429739990 | 15120 | 15110 | 15120 | 15100 | 764 |
| 244 | 20230904 | 150400 | 8418201870 | 15100 | 15110 | 15110 | 15100 | 1521 |
| 245 | 20230904 | 150300 | 8395219670 | 15100 | 15090 | 15110 | 15090 | 657 |
| 246 | 20230904 | 150200 | 8385301910 | 15090 | 15100 | 15100 | 15090 | 158 |
| 247 | 20230904 | 150100 | 8382917670 | 15100 | 15110 | 15110 | 15100 | 1071 |
| 248 | 20230904 | 150000 | 8366745310 | 15110 | 15110 | 15110 | 15100 | 505 |
| 249 | 20230904 | 145900 | 8359115770 | 15120 | 15110 | 15120 | 15100 | 542 |
| 250 | 20230904 | 145800 | 8350928430 | 15090 | 15100 | 15110 | 15090 | 1212 |
| 251 | 20230904 | 145700 | 8332636770 | 15100 | 15080 | 15100 | 15070 | 532 |
| 252 | 20230904 | 145600 | 8324611220 | 15080 | 15080 | 15080 | 15080 | 5 |
| 253 | 20230904 | 145500 | 8324535820 | 15070 | 15080 | 15090 | 15070 | 343 |
| 254 | 20230904 | 145400 | 8319366240 | 15080 | 15080 | 15080 | 15080 | 801 |
| 255 | 20230904 | 145300 | 8307287160 | 15080 | 15090 | 15100 | 15080 | 404 |
| 256 | 20230904 | 145200 | 8301193700 | 15080 | 15080 | 15090 | 15080 | 1922 |
| 257 | 20230904 | 145100 | 8272206250 | 15090 | 15090 | 15100 | 15090 | 179 |
| 258 | 20230904 | 145000 | 8269504120 | 15070 | 15110 | 15110 | 15050 | 961 |
| 259 | 20230904 | 144900 | 8255024310 | 15080 | 15050 | 15080 | 15050 | 291 |
| 260 | 20230904 | 144800 | 8250640260 | 15050 | 15070 | 15070 | 15040 | 4149 |
| 261 | 20230904 | 144700 | 8188200100 | 15060 | 15070 | 15070 | 15060 | 2380 |
| 262 | 20230904 | 144600 | 8152352000 | 15070 | 15060 | 15070 | 15060 | 202 |
| 263 | 20230904 | 144500 | 8149308860 | 15060 | 15060 | 15060 | 15060 | 1380 |
| 264 | 20230904 | 144400 | 8128526060 | 15060 | 15090 | 15090 | 15060 | 2350 |
| 265 | 20230904 | 144300 | 8093115750 | 15090 | 15080 | 15110 | 15070 | 2298 |
| 266 | 20230904 | 144200 | 8058474200 | 15090 | 15090 | 15100 | 15070 | 8004 |
| 267 | 20230904 | 144100 | 7937748840 | 15090 | 15110 | 15110 | 15090 | 6469 |
| 268 | 20230904 | 144000 | 7840061880 | 15100 | 15100 | 15100 | 15100 | 1405 |
| 269 | 20230904 | 143900 | 7818846380 | 15100 | 15120 | 15120 | 15100 | 5656 |
| 270 | 20230904 | 143800 | 7733397590 | 15120 | 15120 | 15130 | 15120 | 162 |
| 271 | 20230904 | 143700 | 7730948080 | 15110 | 15120 | 15120 | 15110 | 609 |
| 272 | 20230904 | 143600 | 7721741540 | 15120 | 15120 | 15120 | 15110 | 2214 |
| 273 | 20230904 | 143500 | 7688267000 | 15120 | 15130 | 15130 | 15120 | 1827 |
| 274 | 20230904 | 143400 | 7660627050 | 15140 | 15140 | 15140 | 15140 | 492 |
| 275 | 20230904 | 143300 | 7653178170 | 15140 | 15150 | 15150 | 15140 | 582 |
| 276 | 20230904 | 143200 | 7644361490 | 15150 | 15150 | 15150 | 15150 | 0 |
| 277 | 20230904 | 143100 | 7644361490 | 15150 | 15170 | 15170 | 15150 | 1763 |
| 278 | 20230904 | 143000 | 7617635190 | 15160 | 15160 | 15160 | 15160 | 721 |
| 279 | 20230904 | 142900 | 7606704830 | 15160 | 15160 | 15160 | 15160 | 331 |
| 280 | 20230904 | 142800 | 7601686870 | 15170 | 15170 | 15170 | 15160 | 989 |
| 281 | 20230904 | 142700 | 7586693490 | 15170 | 15160 | 15170 | 15160 | 103 |
| 282 | 20230904 | 142600 | 7585131680 | 15160 | 15170 | 15170 | 15160 | 55 |
| 283 | 20230904 | 142500 | 7584297830 | 15160 | 15170 | 15170 | 15160 | 7 |
| 284 | 20230904 | 142400 | 7584191670 | 15160 | 15160 | 15160 | 15160 | 206 |
| 285 | 20230904 | 142300 | 7581068710 | 15150 | 15160 | 15160 | 15150 | 113 |
| 286 | 20230904 | 142200 | 7579355930 | 15160 | 15160 | 15160 | 15160 | 226 |
| 287 | 20230904 | 142100 | 7575929770 | 15160 | 15160 | 15160 | 15160 | 57 |
| 288 | 20230904 | 142000 | 7575065650 | 15150 | 15160 | 15160 | 15150 | 611 |
| 289 | 20230904 | 141900 | 7565808990 | 15150 | 15140 | 15150 | 15140 | 293 |
| 290 | 20230904 | 141800 | 7561372580 | 15140 | 15150 | 15150 | 15140 | 260 |
| 291 | 20230904 | 141700 | 7557435060 | 15130 | 15130 | 15130 | 15120 | 972 |
| 292 | 20230904 | 141600 | 7542737120 | 15120 | 15130 | 15130 | 15120 | 402 |
| 293 | 20230904 | 141500 | 7536655680 | 15130 | 15130 | 15130 | 15130 | 206 |
| 294 | 20230904 | 141400 | 7533538900 | 15130 | 15130 | 15140 | 15120 | 483 |
| 295 | 20230904 | 141300 | 7526232820 | 15130 | 15160 | 15160 | 15130 | 82 |
| 296 | 20230904 | 141200 | 7524992100 | 15130 | 15140 | 15140 | 15130 | 194 |
| 297 | 20230904 | 141100 | 7522055700 | 15130 | 15170 | 15170 | 15100 | 14030 |
| 298 | 20230904 | 141000 | 7309789460 | 15170 | 15170 | 15170 | 15170 | 11 |
| 299 | 20230904 | 140900 | 7309622590 | 15160 | 15180 | 15190 | 15160 | 798 |
| 300 | 20230904 | 140800 | 7297519230 | 15180 | 15170 | 15180 | 15170 | 155 |
| 301 | 20230904 | 140700 | 7295167130 | 15170 | 15180 | 15180 | 15160 | 103 |
| 302 | 20230904 | 140600 | 7293604730 | 15170 | 15170 | 15170 | 15170 | 11 |
| 303 | 20230904 | 140500 | 7293437860 | 15180 | 15180 | 15180 | 15180 | 12 |
| 304 | 20230904 | 140400 | 7293255700 | 15170 | 15170 | 15170 | 15170 | 331 |
| 305 | 20230904 | 140300 | 7288234430 | 15170 | 15170 | 15180 | 15170 | 316 |
| 306 | 20230904 | 140200 | 7283440680 | 15180 | 15170 | 15180 | 15170 | 296 |
| 307 | 20230904 | 140100 | 7278948320 | 15170 | 15170 | 15170 | 15170 | 55 |
| 308 | 20230904 | 140000 | 7278113970 | 15170 | 15170 | 15170 | 15160 | 443 |
| 309 | 20230904 | 135900 | 7271393690 | 15170 | 15170 | 15180 | 15170 | 2736 |
| 310 | 20230904 | 135800 | 7229886290 | 15170 | 15170 | 15170 | 15160 | 73 |
| 311 | 20230904 | 135700 | 7228779570 | 15160 | 15160 | 15160 | 15150 | 311 |
| 312 | 20230904 | 135600 | 7224064940 | 15160 | 15150 | 15160 | 15150 | 98 |
| 313 | 20230904 | 135500 | 7222580090 | 15160 | 15150 | 15160 | 15150 | 222 |
| 314 | 20230904 | 135400 | 7219214790 | 15150 | 15150 | 15160 | 15150 | 136 |
| 315 | 20230904 | 135300 | 7217154340 | 15150 | 15150 | 15150 | 15150 | 284 |
| 316 | 20230904 | 135200 | 7212851740 | 15150 | 15150 | 15150 | 15150 | 207 |
| 317 | 20230904 | 135100 | 7209715690 | 15150 | 15160 | 15160 | 15150 | 240 |
| 318 | 20230904 | 135000 | 7206079530 | 15150 | 15150 | 15150 | 15150 | 213 |
| 319 | 20230904 | 134900 | 7202852580 | 15150 | 15150 | 15160 | 15150 | 304 |
| 320 | 20230904 | 134800 | 7198246950 | 15150 | 15160 | 15160 | 15140 | 2930 |
| 321 | 20230904 | 134700 | 7153846380 | 15160 | 15170 | 15170 | 15160 | 124 |
| 322 | 20230904 | 134600 | 7151966380 | 15170 | 15180 | 15180 | 15170 | 1313 |
| 323 | 20230904 | 134500 | 7132044630 | 15180 | 15180 | 15180 | 15180 | 0 |
| 324 | 20230904 | 134400 | 7132044630 | 15180 | 15180 | 15180 | 15180 | 74 |
| 325 | 20230904 | 134300 | 7130921310 | 15180 | 15180 | 15180 | 15180 | 26 |
| 326 | 20230904 | 134200 | 7130526630 | 15170 | 15180 | 15180 | 15170 | 225 |
| 327 | 20230904 | 134100 | 7127113230 | 15170 | 15180 | 15180 | 15170 | 165 |
| 328 | 20230904 | 134000 | 7124609530 | 15170 | 15180 | 15180 | 15170 | 433 |
| 329 | 20230904 | 133900 | 7118039450 | 15190 | 15200 | 15200 | 15190 | 89 |
| 330 | 20230904 | 133800 | 7116687440 | 15190 | 15190 | 15190 | 15190 | 332 |
| 331 | 20230904 | 133700 | 7111644360 | 15180 | 15180 | 15200 | 15180 | 1359 |
| 332 | 20230904 | 133600 | 7091009180 | 15180 | 15180 | 15180 | 15180 | 116 |
| 333 | 20230904 | 133500 | 7089248300 | 15180 | 15180 | 15180 | 15180 | 16 |
| 334 | 20230904 | 133400 | 7089005420 | 15180 | 15160 | 15180 | 15160 | 1759 |
| 335 | 20230904 | 133300 | 7062330350 | 15160 | 15160 | 15160 | 15160 | 76 |
| 336 | 20230904 | 133200 | 7061178190 | 15160 | 15160 | 15160 | 15150 | 880 |
| 337 | 20230904 | 133100 | 7047837900 | 15170 | 15170 | 15170 | 15160 | 117 |
| 338 | 20230904 | 133000 | 7046063030 | 15160 | 15150 | 15160 | 15150 | 550 |
| 339 | 20230904 | 132900 | 7037725310 | 15160 | 15160 | 15160 | 15150 | 43 |
| 340 | 20230904 | 132800 | 7037073700 | 15160 | 15150 | 15160 | 15150 | 213 |
| 341 | 20230904 | 132700 | 7033845550 | 15150 | 15140 | 15150 | 15140 | 408 |
| 342 | 20230904 | 132600 | 7027664400 | 15150 | 15220 | 15240 | 15150 | 2920 |
| 343 | 20230904 | 132500 | 6983334980 | 15220 | 15220 | 15220 | 15220 | 51 |
| 344 | 20230904 | 132400 | 6982558760 | 15220 | 15200 | 15220 | 15200 | 450 |
| 345 | 20230904 | 132300 | 6975714110 | 15180 | 15190 | 15190 | 15180 | 200 |
| 346 | 20230904 | 132200 | 6972677910 | 15180 | 15190 | 15200 | 15180 | 70 |
| 347 | 20230904 | 132100 | 6971614080 | 15200 | 15200 | 15200 | 15200 | 1 |
| 348 | 20230904 | 132000 | 6971598880 | 15190 | 15220 | 15220 | 15190 | 1721 |
| 349 | 20230904 | 131900 | 6945422980 | 15220 | 15210 | 15220 | 15210 | 262 |
| 350 | 20230904 | 131800 | 6941437320 | 15160 | 15180 | 15180 | 15160 | 455 |
| 351 | 20230904 | 131700 | 6934539420 | 15160 | 15180 | 15180 | 15160 | 117 |
| 352 | 20230904 | 131600 | 6932765150 | 15180 | 15170 | 15180 | 15160 | 385 |
| 353 | 20230904 | 131500 | 6926922810 | 15170 | 15160 | 15170 | 15160 | 351 |
| 354 | 20230904 | 131400 | 6921599640 | 15160 | 15160 | 15180 | 15160 | 91 |
| 355 | 20230904 | 131300 | 6920219870 | 15170 | 15220 | 15220 | 15170 | 1255 |
| 356 | 20230904 | 131200 | 6901154590 | 15220 | 15220 | 15240 | 15200 | 573 |
| 357 | 20230904 | 131100 | 6892433810 | 15200 | 15190 | 15200 | 15190 | 600 |
| 358 | 20230904 | 131000 | 6883316720 | 15190 | 15180 | 15190 | 15180 | 23 |
| 359 | 20230904 | 130900 | 6882967560 | 15180 | 15200 | 15200 | 15180 | 129 |
| 360 | 20230904 | 130800 | 6881007880 | 15200 | 15170 | 15200 | 15170 | 435 |
| 361 | 20230904 | 130700 | 6874400210 | 15180 | 15180 | 15180 | 15180 | 607 |
| 362 | 20230904 | 130600 | 6865185950 | 15150 | 15220 | 15220 | 15140 | 7926 |
| 363 | 20230904 | 130500 | 6745035460 | 15200 | 15180 | 15200 | 15180 | 866 |
| 364 | 20230904 | 130400 | 6731881310 | 15170 | 15130 | 15170 | 15130 | 440 |
| 365 | 20230904 | 130300 | 6725211420 | 15150 | 15140 | 15150 | 15120 | 2150 |
| 366 | 20230904 | 130200 | 6692678340 | 15120 | 15130 | 15150 | 15120 | 396 |
| 367 | 20230904 | 130100 | 6686684350 | 15130 | 15130 | 15130 | 15120 | 527 |
| 368 | 20230904 | 130000 | 6678715120 | 15130 | 15130 | 15130 | 15120 | 190 |
| 369 | 20230904 | 125900 | 6675840920 | 15120 | 15130 | 15130 | 15120 | 944 |
| 370 | 20230904 | 125800 | 6661567280 | 15120 | 15130 | 15140 | 15120 | 430 |
| 371 | 20230904 | 125700 | 6655057890 | 15130 | 15120 | 15140 | 15120 | 151 |
| 372 | 20230904 | 125600 | 6652774240 | 15130 | 15130 | 15130 | 15120 | 1921 |
| 373 | 20230904 | 125500 | 6623722650 | 15140 | 15140 | 15140 | 15140 | 122 |
| 374 | 20230904 | 125400 | 6621875570 | 15130 | 15150 | 15150 | 15130 | 1159 |
| 375 | 20230904 | 125300 | 6604327650 | 15150 | 15150 | 15160 | 15150 | 254 |
| 376 | 20230904 | 125200 | 6600479500 | 15150 | 15150 | 15160 | 15150 | 20 |
| 377 | 20230904 | 125100 | 6600176380 | 15150 | 15160 | 15160 | 15150 | 67 |
| 378 | 20230904 | 125000 | 6599161310 | 15160 | 15160 | 15160 | 15160 | 66 |
| 379 | 20230904 | 124900 | 6598160750 | 15160 | 15150 | 15160 | 15150 | 77 |
| 380 | 20230904 | 124800 | 6596993540 | 15160 | 15160 | 15160 | 15160 | 93 |
| 381 | 20230904 | 124700 | 6595583660 | 15150 | 15140 | 15160 | 15140 | 218 |
| 382 | 20230904 | 124600 | 6592282670 | 15140 | 15150 | 15150 | 15140 | 139 |
| 383 | 20230904 | 124500 | 6590177640 | 15150 | 15150 | 15150 | 15150 | 9 |
| 384 | 20230904 | 124400 | 6590041290 | 15150 | 15140 | 15150 | 15140 | 365 |
| 385 | 20230904 | 124300 | 6584514990 | 15140 | 15130 | 15150 | 15130 | 290 |
| 386 | 20230904 | 124200 | 6580125940 | 15130 | 15130 | 15140 | 15130 | 630 |
| 387 | 20230904 | 124100 | 6570593910 | 15130 | 15140 | 15150 | 15130 | 52 |
| 388 | 20230904 | 124000 | 6569806680 | 15140 | 15170 | 15170 | 15140 | 375 |
| 389 | 20230904 | 123900 | 6564128440 | 15170 | 15140 | 15170 | 15140 | 21 |
| 390 | 20230904 | 123800 | 6563810170 | 15130 | 15140 | 15140 | 15130 | 52 |
| 391 | 20230904 | 123700 | 6563023340 | 15120 | 15120 | 15120 | 15120 | 0 |
| 392 | 20230904 | 123600 | 6563023340 | 15120 | 15180 | 15180 | 15120 | 3148 |
| 393 | 20230904 | 123500 | 6515349760 | 15180 | 15170 | 15180 | 15170 | 259 |
| 394 | 20230904 | 123400 | 6511420630 | 15190 | 15180 | 15190 | 15170 | 323 |
| 395 | 20230904 | 123300 | 6506520630 | 15180 | 15170 | 15180 | 15170 | 130 |
| 396 | 20230904 | 123200 | 6504547430 | 15180 | 15190 | 15190 | 15180 | 8 |
| 397 | 20230904 | 123100 | 6504425960 | 15190 | 15180 | 15190 | 15180 | 110 |
| 398 | 20230904 | 123000 | 6502755260 | 15180 | 15180 | 15180 | 15180 | 62 |
| 399 | 20230904 | 122900 | 6501814100 | 15180 | 15180 | 15190 | 15180 | 26 |
| 400 | 20230904 | 122800 | 6501419410 | 15180 | 15180 | 15180 | 15170 | 607 |
| 401 | 20230904 | 122700 | 6492206150 | 15180 | 15190 | 15190 | 15180 | 457 |
| 402 | 20230904 | 122600 | 6485265890 | 15190 | 15170 | 15190 | 15160 | 233 |
| 403 | 20230904 | 122500 | 6481730720 | 15180 | 15180 | 15180 | 15180 | 212 |
| 404 | 20230904 | 122400 | 6478512560 | 15190 | 15180 | 15190 | 15160 | 790 |
| 405 | 20230904 | 122300 | 6466526590 | 15180 | 15160 | 15180 | 15160 | 1159 |
| 406 | 20230904 | 122200 | 6448939550 | 15160 | 15170 | 15170 | 15160 | 185 |
| 407 | 20230904 | 122100 | 6446134650 | 15160 | 15160 | 15160 | 15160 | 502 |
| 408 | 20230904 | 122000 | 6438524330 | 15160 | 15160 | 15170 | 15160 | 266 |
| 409 | 20230904 | 121900 | 6434491430 | 15160 | 15150 | 15160 | 15150 | 292 |
| 410 | 20230904 | 121800 | 6430064740 | 15150 | 15130 | 15150 | 15130 | 519 |
| 411 | 20230904 | 121700 | 6422211350 | 15120 | 15120 | 15130 | 15120 | 538 |
| 412 | 20230904 | 121600 | 6414076730 | 15120 | 15110 | 15120 | 15110 | 157 |
| 413 | 20230904 | 121500 | 6411704390 | 15110 | 15090 | 15120 | 15090 | 354 |
| 414 | 20230904 | 121400 | 6406355410 | 15090 | 15110 | 15110 | 15090 | 4628 |
| 415 | 20230904 | 121300 | 6336501750 | 15100 | 15110 | 15110 | 15100 | 2525 |
| 416 | 20230904 | 121200 | 6298366640 | 15100 | 15130 | 15150 | 15100 | 7909 |
| 417 | 20230904 | 121100 | 6178838770 | 15120 | 15140 | 15140 | 15120 | 1150 |
| 418 | 20230904 | 121000 | 6161446180 | 15150 | 15130 | 15150 | 15130 | 1016 |
| 419 | 20230904 | 120900 | 6146064920 | 15140 | 15130 | 15140 | 15120 | 1968 |
| 420 | 20230904 | 120800 | 6116288750 | 15140 | 15150 | 15160 | 15130 | 1386 |
| 421 | 20230904 | 120700 | 6095315020 | 15160 | 15160 | 15160 | 15130 | 2298 |
| 422 | 20230904 | 120600 | 6060510590 | 15180 | 15160 | 15180 | 15140 | 2460 |
| 423 | 20230904 | 120500 | 6023242490 | 15180 | 15190 | 15190 | 15160 | 3625 |
| 424 | 20230904 | 120400 | 5968249600 | 15180 | 15190 | 15190 | 15180 | 357 |
| 425 | 20230904 | 120300 | 5962826820 | 15190 | 15200 | 15200 | 15190 | 278 |
| 426 | 20230904 | 120200 | 5958603420 | 15190 | 15190 | 15200 | 15180 | 672 |
| 427 | 20230904 | 120100 | 5948397870 | 15200 | 15200 | 15200 | 15180 | 524 |
| 428 | 20230904 | 120000 | 5940436810 | 15200 | 15210 | 15210 | 15170 | 3864 |
| 429 | 20230904 | 115900 | 5881717980 | 15210 | 15230 | 15230 | 15210 | 2099 |
| 430 | 20230904 | 115800 | 5849772980 | 15230 | 15230 | 15250 | 15220 | 715 |
| 431 | 20230904 | 115700 | 5838884500 | 15230 | 15220 | 15240 | 15220 | 471 |
| 432 | 20230904 | 115600 | 5831710820 | 15210 | 15280 | 15280 | 15210 | 8984 |
| 433 | 20230904 | 115500 | 5694721820 | 15280 | 15290 | 15300 | 15280 | 709 |
| 434 | 20230904 | 115400 | 5683887160 | 15290 | 15290 | 15290 | 15290 | 0 |
| 435 | 20230904 | 115300 | 5683887160 | 15290 | 15340 | 15340 | 15290 | 194 |
| 436 | 20230904 | 115200 | 5680919960 | 15340 | 15290 | 15340 | 15290 | 69 |
| 437 | 20230904 | 115100 | 5679861760 | 15290 | 15290 | 15290 | 15290 | 388 |
| 438 | 20230904 | 115000 | 5673929240 | 15290 | 15300 | 15300 | 15290 | 1071 |
| 439 | 20230904 | 114900 | 5657546740 | 15300 | 15310 | 15310 | 15300 | 388 |
| 440 | 20230904 | 114800 | 5651610040 | 15310 | 15310 | 15330 | 15310 | 323 |
| 441 | 20230904 | 114700 | 5646664230 | 15310 | 15310 | 15310 | 15310 | 98 |
| 442 | 20230904 | 114600 | 5645163850 | 15310 | 15320 | 15320 | 15310 | 295 |
| 443 | 20230904 | 114500 | 5640644950 | 15330 | 15310 | 15340 | 15310 | 26 |
| 444 | 20230904 | 114400 | 5640246390 | 15300 | 15310 | 15310 | 15300 | 404 |
| 445 | 20230904 | 114300 | 5634064750 | 15340 | 15330 | 15340 | 15300 | 1127 |
| 446 | 20230904 | 114200 | 5616798570 | 15330 | 15310 | 15330 | 15300 | 330 |
| 447 | 20230904 | 114100 | 5611746280 | 15310 | 15310 | 15310 | 15310 | 50 |
| 448 | 20230904 | 114000 | 5610980780 | 15310 | 15330 | 15340 | 15310 | 475 |
| 449 | 20230904 | 113900 | 5603704770 | 15330 | 15330 | 15330 | 15320 | 304 |
| 450 | 20230904 | 113800 | 5599044950 | 15320 | 15330 | 15330 | 15320 | 6 |
| 451 | 20230904 | 113700 | 5598952980 | 15320 | 15320 | 15330 | 15310 | 303 |
| 452 | 20230904 | 113600 | 5594313180 | 15310 | 15330 | 15330 | 15310 | 10 |
| 453 | 20230904 | 113500 | 5594159980 | 15320 | 15320 | 15320 | 15310 | 265 |
| 454 | 20230904 | 113400 | 5590102770 | 15310 | 15330 | 15330 | 15310 | 286 |
| 455 | 20230904 | 113300 | 5585721030 | 15330 | 15330 | 15330 | 15320 | 35 |
| 456 | 20230904 | 113200 | 5585184660 | 15320 | 15310 | 15320 | 15310 | 136 |
| 457 | 20230904 | 113100 | 5583101640 | 15310 | 15300 | 15310 | 15300 | 674 |
| 458 | 20230904 | 113000 | 5572785200 | 15310 | 15320 | 15320 | 15310 | 653 |
| 459 | 20230904 | 112900 | 5562785630 | 15330 | 15330 | 15330 | 15330 | 588 |
| 460 | 20230904 | 112800 | 5553771590 | 15340 | 15330 | 15340 | 15330 | 129 |
| 461 | 20230904 | 112700 | 5551793860 | 15340 | 15350 | 15350 | 15340 | 139 |
| 462 | 20230904 | 112600 | 5549661590 | 15340 | 15340 | 15340 | 15340 | 1 |
| 463 | 20230904 | 112500 | 5549646250 | 15340 | 15340 | 15340 | 15330 | 241 |
| 464 | 20230904 | 112400 | 5545949810 | 15340 | 15350 | 15350 | 15340 | 587 |
| 465 | 20230904 | 112300 | 5536939560 | 15340 | 15340 | 15340 | 15330 | 551 |
| 466 | 20230904 | 112200 | 5528487670 | 15330 | 15340 | 15340 | 15330 | 453 |
| 467 | 20230904 | 112100 | 5521538660 | 15330 | 15340 | 15340 | 15330 | 50 |
| 468 | 20230904 | 112000 | 5520771860 | 15340 | 15330 | 15340 | 15330 | 407 |
| 469 | 20230904 | 111900 | 5514529590 | 15330 | 15330 | 15330 | 15330 | 319 |
| 470 | 20230904 | 111800 | 5509639320 | 15340 | 15340 | 15340 | 15340 | 383 |
| 471 | 20230904 | 111700 | 5503764100 | 15320 | 15320 | 15340 | 15320 | 218 |
| 472 | 20230904 | 111600 | 5500423840 | 15340 | 15340 | 15340 | 15330 | 111 |
| 473 | 20230904 | 111500 | 5498722100 | 15330 | 15330 | 15330 | 15330 | 99 |
| 474 | 20230904 | 111400 | 5497204430 | 15330 | 15330 | 15330 | 15330 | 50 |
| 475 | 20230904 | 111300 | 5496437930 | 15330 | 15320 | 15330 | 15320 | 65 |
| 476 | 20230904 | 111200 | 5495441580 | 15320 | 15320 | 15320 | 15320 | 242 |
| 477 | 20230904 | 111100 | 5491734140 | 15330 | 15330 | 15330 | 15330 | 5 |
| 478 | 20230904 | 111000 | 5491657490 | 15330 | 15340 | 15340 | 15330 | 181 |
| 479 | 20230904 | 110900 | 5488882750 | 15330 | 15320 | 15330 | 15320 | 150 |
| 480 | 20230904 | 110800 | 5486584650 | 15320 | 15340 | 15340 | 15300 | 2508 |
| 481 | 20230904 | 110700 | 5448157360 | 15330 | 15330 | 15330 | 15320 | 213 |
| 482 | 20230904 | 110600 | 5444892170 | 15320 | 15320 | 15330 | 15320 | 180 |
| 483 | 20230904 | 110500 | 5442133320 | 15330 | 15330 | 15330 | 15320 | 1320 |
| 484 | 20230904 | 110400 | 5421903340 | 15340 | 15360 | 15360 | 15330 | 1613 |
| 485 | 20230904 | 110300 | 5397157180 | 15370 | 15360 | 15370 | 15360 | 8 |
| 486 | 20230904 | 110200 | 5397034240 | 15350 | 15350 | 15360 | 15350 | 990 |
| 487 | 20230904 | 110100 | 5381837730 | 15340 | 15330 | 15350 | 15330 | 1196 |
| 488 | 20230904 | 110000 | 5363484600 | 15320 | 15310 | 15320 | 15310 | 270 |
| 489 | 20230904 | 105900 | 5359348780 | 15320 | 15290 | 15320 | 15290 | 451 |
| 490 | 20230904 | 105800 | 5352445260 | 15290 | 15290 | 15290 | 15290 | 641 |
| 491 | 20230904 | 105700 | 5342644370 | 15290 | 15290 | 15290 | 15290 | 206 |
| 492 | 20230904 | 105600 | 5339494630 | 15290 | 15290 | 15290 | 15280 | 193 |
| 493 | 20230904 | 105500 | 5336545030 | 15290 | 15310 | 15310 | 15290 | 1112 |
| 494 | 20230904 | 105400 | 5319536860 | 15310 | 15320 | 15320 | 15310 | 389 |
| 495 | 20230904 | 105300 | 5313578720 | 15330 | 15320 | 15330 | 15320 | 151 |
| 496 | 20230904 | 105200 | 5311265000 | 15320 | 15310 | 15320 | 15300 | 1613 |
| 497 | 20230904 | 105100 | 5286578820 | 15330 | 15310 | 15330 | 15310 | 86 |
| 498 | 20230904 | 105000 | 5285261500 | 15300 | 15300 | 15340 | 15300 | 718 |
| 499 | 20230904 | 104900 | 5274273910 | 15300 | 15330 | 15330 | 15280 | 3199 |
| 500 | 20230904 | 104800 | 5225344490 | 15320 | 15280 | 15320 | 15270 | 2097 |
| 501 | 20230904 | 104700 | 5193261960 | 15270 | 15270 | 15280 | 15270 | 255 |
| 502 | 20230904 | 104600 | 5189367110 | 15270 | 15280 | 15280 | 15270 | 309 |
| 503 | 20230904 | 104500 | 5184648420 | 15280 | 15280 | 15280 | 15270 | 133 |
| 504 | 20230904 | 104400 | 5182616460 | 15280 | 15270 | 15300 | 15270 | 519 |
| 505 | 20230904 | 104300 | 5174681160 | 15270 | 15250 | 15290 | 15250 | 1964 |
| 506 | 20230904 | 104200 | 5144706860 | 15250 | 15280 | 15280 | 15250 | 1568 |
| 507 | 20230904 | 104100 | 5120784360 | 15280 | 15290 | 15290 | 15280 | 2034 |
| 508 | 20230904 | 104000 | 5089702780 | 15290 | 15290 | 15290 | 15290 | 679 |
| 509 | 20230904 | 103900 | 5079320870 | 15290 | 15300 | 15310 | 15290 | 902 |
| 510 | 20230904 | 103800 | 5065517170 | 15300 | 15300 | 15300 | 15300 | 226 |
| 511 | 20230904 | 103700 | 5062059370 | 15300 | 15300 | 15310 | 15260 | 3742 |
| 512 | 20230904 | 103600 | 5004880430 | 15300 | 15320 | 15320 | 15280 | 282 |
| 513 | 20230904 | 103500 | 5000565270 | 15310 | 15310 | 15310 | 15310 | 102 |
| 514 | 20230904 | 103400 | 4999003650 | 15320 | 15330 | 15330 | 15320 | 176 |
| 515 | 20230904 | 103300 | 4996305830 | 15330 | 15320 | 15330 | 15270 | 4527 |
| 516 | 20230904 | 103200 | 4927097320 | 15300 | 15280 | 15310 | 15270 | 8376 |
| 517 | 20230904 | 103100 | 4798974960 | 15290 | 15350 | 15360 | 15290 | 7707 |
| 518 | 20230904 | 103000 | 4680938050 | 15350 | 15330 | 15350 | 15330 | 119 |
| 519 | 20230904 | 102900 | 4679111490 | 15320 | 15330 | 15330 | 15320 | 154 |
| 520 | 20230904 | 102800 | 4676750700 | 15330 | 15330 | 15330 | 15330 | 7 |
| 521 | 20230904 | 102700 | 4676643390 | 15310 | 15320 | 15320 | 15300 | 1719 |
| 522 | 20230904 | 102600 | 4650323610 | 15330 | 15330 | 15350 | 15320 | 1475 |
| 523 | 20230904 | 102500 | 4627717190 | 15350 | 15340 | 15350 | 15340 | 485 |
| 524 | 20230904 | 102400 | 4620277030 | 15340 | 15360 | 15380 | 15340 | 515 |
| 525 | 20230904 | 102300 | 4612367920 | 15380 | 15410 | 15410 | 15370 | 199 |
| 526 | 20230904 | 102200 | 4609304380 | 15410 | 15340 | 15410 | 15340 | 647 |
| 527 | 20230904 | 102100 | 4599373070 | 15350 | 15320 | 15380 | 15320 | 2312 |
| 528 | 20230904 | 102000 | 4563897700 | 15330 | 15330 | 15330 | 15300 | 6415 |
| 529 | 20230904 | 101900 | 4465657680 | 15330 | 15360 | 15360 | 15330 | 1507 |
| 530 | 20230904 | 101800 | 4442522890 | 15370 | 15370 | 15370 | 15350 | 4914 |
| 531 | 20230904 | 101700 | 4367066170 | 15370 | 15380 | 15380 | 15350 | 4288 |
| 532 | 20230904 | 101600 | 4301181440 | 15380 | 15430 | 15430 | 15380 | 8276 |
| 533 | 20230904 | 101500 | 4173710390 | 15430 | 15430 | 15430 | 15430 | 543 |
| 534 | 20230904 | 101400 | 4165331900 | 15430 | 15450 | 15450 | 15430 | 1733 |
| 535 | 20230904 | 101300 | 4138576210 | 15430 | 15440 | 15440 | 15430 | 411 |
| 536 | 20230904 | 101200 | 4132232000 | 15440 | 15460 | 15460 | 15440 | 1757 |
| 537 | 20230904 | 101100 | 4105086050 | 15470 | 15490 | 15490 | 15460 | 69 |
| 538 | 20230904 | 101000 | 4104018630 | 15490 | 15450 | 15490 | 15450 | 1014 |
| 539 | 20230904 | 100900 | 4088340370 | 15460 | 15450 | 15460 | 15450 | 234 |
| 540 | 20230904 | 100800 | 4084724940 | 15450 | 15460 | 15460 | 15450 | 380 |
| 541 | 20230904 | 100700 | 4078853480 | 15460 | 15490 | 15490 | 15460 | 365 |
| 542 | 20230904 | 100600 | 4073208060 | 15490 | 15530 | 15540 | 15470 | 400 |
| 543 | 20230904 | 100500 | 4067010130 | 15540 | 15540 | 15550 | 15530 | 283 |
| 544 | 20230904 | 100400 | 4062613130 | 15540 | 15540 | 15540 | 15540 | 186 |
| 545 | 20230904 | 100300 | 4059722690 | 15530 | 15490 | 15550 | 15470 | 2125 |
| 546 | 20230904 | 100200 | 4026755450 | 15490 | 15450 | 15490 | 15440 | 416 |
| 547 | 20230904 | 100100 | 4020325470 | 15450 | 15440 | 15450 | 15440 | 353 |
| 548 | 20230904 | 100000 | 4014873650 | 15440 | 15450 | 15480 | 15440 | 2694 |
| 549 | 20230904 | 095900 | 3973255530 | 15460 | 15460 | 15460 | 15450 | 1422 |
| 550 | 20230904 | 095800 | 3951272760 | 15470 | 15520 | 15520 | 15470 | 1949 |
| 551 | 20230904 | 095700 | 3921107020 | 15490 | 15490 | 15500 | 15490 | 661 |
| 552 | 20230904 | 095600 | 3910868110 | 15490 | 15500 | 15500 | 15490 | 330 |
| 553 | 20230904 | 095500 | 3905754540 | 15490 | 15490 | 15490 | 15480 | 1811 |
| 554 | 20230904 | 095400 | 3877704440 | 15490 | 15540 | 15550 | 15490 | 7679 |
| 555 | 20230904 | 095300 | 3758648140 | 15540 | 15590 | 15590 | 15540 | 159 |
| 556 | 20230904 | 095200 | 3756172970 | 15590 | 15590 | 15600 | 15590 | 660 |
| 557 | 20230904 | 095100 | 3745879850 | 15590 | 15510 | 15590 | 15500 | 4555 |
| 558 | 20230904 | 095000 | 3674971850 | 15520 | 15540 | 15540 | 15500 | 3207 |
| 559 | 20230904 | 094900 | 3625237200 | 15530 | 15520 | 15530 | 15510 | 575 |
| 560 | 20230904 | 094800 | 3616308970 | 15520 | 15510 | 15520 | 15500 | 1695 |
| 561 | 20230904 | 094700 | 3590024760 | 15520 | 15520 | 15520 | 15510 | 812 |
| 562 | 20230904 | 094600 | 3577424030 | 15510 | 15530 | 15530 | 15510 | 344 |
| 563 | 20230904 | 094500 | 3572087630 | 15570 | 15500 | 15570 | 15490 | 3205 |
| 564 | 20230904 | 094400 | 3522372410 | 15510 | 15510 | 15520 | 15500 | 1939 |
| 565 | 20230904 | 094300 | 3492300310 | 15500 | 15520 | 15550 | 15500 | 8236 |
| 566 | 20230904 | 094200 | 3364573240 | 15560 | 15600 | 15600 | 15530 | 6346 |
| 567 | 20230904 | 094100 | 3265860220 | 15600 | 15620 | 15620 | 15590 | 178 |
| 568 | 20230904 | 094000 | 3263083580 | 15630 | 15600 | 15630 | 15590 | 1211 |
| 569 | 20230904 | 093900 | 3244188800 | 15600 | 15630 | 15630 | 15560 | 2338 |
| 570 | 20230904 | 093800 | 3207745550 | 15630 | 15620 | 15640 | 15600 | 1424 |
| 571 | 20230904 | 093700 | 3185504340 | 15650 | 15680 | 15680 | 15630 | 1296 |
| 572 | 20230904 | 093600 | 3165209000 | 15680 | 15560 | 15680 | 15560 | 1665 |
| 573 | 20230904 | 093500 | 3139225870 | 15540 | 15590 | 15590 | 15520 | 2755 |
| 574 | 20230904 | 093400 | 3096380410 | 15590 | 15580 | 15610 | 15580 | 745 |
| 575 | 20230904 | 093300 | 3084770160 | 15580 | 15570 | 15580 | 15550 | 973 |
| 576 | 20230904 | 093200 | 3069629370 | 15570 | 15620 | 15630 | 15560 | 4040 |
| 577 | 20230904 | 093100 | 3006599750 | 15620 | 15630 | 15640 | 15600 | 747 |
| 578 | 20230904 | 093000 | 2994936200 | 15640 | 15650 | 15650 | 15640 | 171 |
| 579 | 20230904 | 092900 | 2992261130 | 15650 | 15650 | 15650 | 15640 | 276 |
| 580 | 20230904 | 092800 | 2987941750 | 15650 | 15650 | 15680 | 15650 | 1528 |
| 581 | 20230904 | 092700 | 2964006710 | 15620 | 15550 | 15650 | 15540 | 1263 |
| 582 | 20230904 | 092600 | 2944322390 | 15540 | 15520 | 15550 | 15520 | 2653 |
| 583 | 20230904 | 092500 | 2903102890 | 15520 | 15550 | 15550 | 15520 | 4277 |
| 584 | 20230904 | 092400 | 2836652380 | 15560 | 15560 | 15570 | 15550 | 2788 |
| 585 | 20230904 | 092300 | 2793286830 | 15560 | 15580 | 15590 | 15560 | 4954 |
| 586 | 20230904 | 092200 | 2716165840 | 15580 | 15610 | 15620 | 15580 | 7976 |
| 587 | 20230904 | 092100 | 2591764290 | 15610 | 15590 | 15630 | 15590 | 3290 |
| 588 | 20230904 | 092000 | 2540420490 | 15590 | 15680 | 15690 | 15590 | 13532 |
| 589 | 20230904 | 091900 | 2328900750 | 15680 | 15710 | 15710 | 15670 | 7674 |
| 590 | 20230904 | 091800 | 2208560550 | 15700 | 15700 | 15730 | 15700 | 986 |
| 591 | 20230904 | 091700 | 2193069810 | 15710 | 15750 | 15750 | 15710 | 3705 |
| 592 | 20230904 | 091600 | 2134841510 | 15740 | 15770 | 15780 | 15730 | 1310 |
| 593 | 20230904 | 091500 | 2114202710 | 15780 | 15820 | 15820 | 15760 | 1689 |
| 594 | 20230904 | 091400 | 2087548150 | 15840 | 15730 | 15840 | 15720 | 3377 |
| 595 | 20230904 | 091300 | 2034403010 | 15730 | 15750 | 15770 | 15720 | 4950 |
| 596 | 20230904 | 091200 | 1956543220 | 15750 | 15710 | 15750 | 15700 | 2919 |
| 597 | 20230904 | 091100 | 1910644300 | 15710 | 15760 | 15770 | 15690 | 4900 |
| 598 | 20230904 | 091000 | 1833582870 | 15780 | 15840 | 15900 | 15780 | 7878 |
| 599 | 20230904 | 090900 | 1708626850 | 15840 | 15700 | 15850 | 15690 | 9102 |
| 600 | 20230904 | 090800 | 1565249530 | 15700 | 15720 | 15730 | 15690 | 1606 |
| 601 | 20230904 | 090700 | 1540018420 | 15700 | 15730 | 15730 | 15660 | 5086 |
| 602 | 20230904 | 090600 | 1460254330 | 15740 | 15750 | 15760 | 15710 | 4989 |
| 603 | 20230904 | 090500 | 1381747390 | 15740 | 15680 | 15780 | 15680 | 4596 |
| 604 | 20230904 | 090400 | 1309430430 | 15650 | 15800 | 15800 | 15630 | 9791 |
| 605 | 20230904 | 090300 | 1155478910 | 15790 | 15630 | 15810 | 15630 | 8547 |
| 606 | 20230904 | 090200 | 1020941400 | 15620 | 15750 | 15770 | 15550 | 23348 |
| 607 | 20230904 | 090100 | 655214130 | 15750 | 15930 | 15930 | 15740 | 13890 |
| 608 | 20230904 | 090000 | 435555090 | 15930 | 15860 | 15950 | 15810 | 27431 |