32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 190800 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 18771 |
| 3 | 20230904 | 190700 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 4 | 20230904 | 190600 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 5 | 20230904 | 190500 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 6 | 20230904 | 190400 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 7 | 20230904 | 190300 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 8 | 20230904 | 190200 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 9 | 20230904 | 190100 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 10 | 20230904 | 190000 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 11 | 20230904 | 185900 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 12 | 20230904 | 185800 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 13 | 20230904 | 185700 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 14 | 20230904 | 185600 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 15 | 20230904 | 185500 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 16 | 20230904 | 185400 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 17 | 20230904 | 185300 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 18 | 20230904 | 185200 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 19 | 20230904 | 185100 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 20 | 20230904 | 185000 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 21 | 20230904 | 184900 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 22 | 20230904 | 184800 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 23 | 20230904 | 184700 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 24 | 20230904 | 184600 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 25 | 20230904 | 184500 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 26 | 20230904 | 184400 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 27 | 20230904 | 184300 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 28 | 20230904 | 184200 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 29 | 20230904 | 184100 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 30 | 20230904 | 184000 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 31 | 20230904 | 183900 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 32 | 20230904 | 183800 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 18771 |
| 33 | 20230904 | 183700 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 34 | 20230904 | 183600 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 35 | 20230904 | 183500 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 36 | 20230904 | 183400 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 37 | 20230904 | 183300 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 38 | 20230904 | 183200 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 39 | 20230904 | 183100 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 40 | 20230904 | 183000 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 41 | 20230904 | 182900 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 42 | 20230904 | 182800 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 43 | 20230904 | 182700 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 44 | 20230904 | 182600 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 45 | 20230904 | 182500 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 46 | 20230904 | 182400 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 47 | 20230904 | 182300 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 48 | 20230904 | 182200 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 49 | 20230904 | 182100 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 50 | 20230904 | 182000 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 51 | 20230904 | 181900 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 52 | 20230904 | 181800 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 53 | 20230904 | 181700 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 54 | 20230904 | 181600 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 55 | 20230904 | 181500 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 56 | 20230904 | 181400 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 57 | 20230904 | 181300 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 58 | 20230904 | 181200 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 59 | 20230904 | 181100 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 60 | 20230904 | 181000 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 61 | 20230904 | 180900 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 62 | 20230904 | 180800 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 18771 |
| 63 | 20230904 | 180700 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 64 | 20230904 | 180600 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 65 | 20230904 | 180500 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 66 | 20230904 | 180400 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 67 | 20230904 | 180300 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 68 | 20230904 | 180200 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 69 | 20230904 | 180100 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 70 | 20230904 | 180000 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 71 | 20230904 | 175900 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 72 | 20230904 | 175800 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 73 | 20230904 | 175700 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 74 | 20230904 | 175600 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 75 | 20230904 | 175500 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 76 | 20230904 | 175400 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 77 | 20230904 | 175300 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 78 | 20230904 | 175200 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 79 | 20230904 | 175100 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 80 | 20230904 | 175000 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 81 | 20230904 | 174900 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 82 | 20230904 | 174800 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 83 | 20230904 | 174700 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 84 | 20230904 | 174600 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 85 | 20230904 | 174500 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 86 | 20230904 | 174400 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 87 | 20230904 | 174300 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 88 | 20230904 | 174200 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 89 | 20230904 | 174100 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 90 | 20230904 | 174000 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 91 | 20230904 | 173900 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 92 | 20230904 | 173800 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 18771 |
| 93 | 20230904 | 173700 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 94 | 20230904 | 173600 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 95 | 20230904 | 173500 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 96 | 20230904 | 173400 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 97 | 20230904 | 173300 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 98 | 20230904 | 173200 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 99 | 20230904 | 173100 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 100 | 20230904 | 173000 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 101 | 20230904 | 172900 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 102 | 20230904 | 172800 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 103 | 20230904 | 172700 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 104 | 20230904 | 172600 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 105 | 20230904 | 172500 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 106 | 20230904 | 172400 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 107 | 20230904 | 172300 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 108 | 20230904 | 172200 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 109 | 20230904 | 172100 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 110 | 20230904 | 172000 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 111 | 20230904 | 171900 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 112 | 20230904 | 171800 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 113 | 20230904 | 171700 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 114 | 20230904 | 171600 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 115 | 20230904 | 171500 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 116 | 20230904 | 171400 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 117 | 20230904 | 171300 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 118 | 20230904 | 171200 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 119 | 20230904 | 171100 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 120 | 20230904 | 171000 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 121 | 20230904 | 170900 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 122 | 20230904 | 170800 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 18771 |
| 123 | 20230904 | 170700 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 124 | 20230904 | 170600 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 125 | 20230904 | 170500 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 126 | 20230904 | 170400 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 127 | 20230904 | 170300 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 128 | 20230904 | 170200 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 129 | 20230904 | 170100 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 130 | 20230904 | 170000 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 131 | 20230904 | 165900 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 132 | 20230904 | 165800 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 133 | 20230904 | 165700 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 134 | 20230904 | 165600 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 135 | 20230904 | 165500 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 136 | 20230904 | 165400 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 137 | 20230904 | 165300 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 138 | 20230904 | 165200 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 139 | 20230904 | 165100 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 140 | 20230904 | 165000 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 141 | 20230904 | 164900 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 142 | 20230904 | 164800 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 143 | 20230904 | 164700 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 144 | 20230904 | 164600 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 145 | 20230904 | 164500 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 146 | 20230904 | 164400 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 147 | 20230904 | 164300 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 148 | 20230904 | 164200 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 149 | 20230904 | 164100 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 150 | 20230904 | 164000 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 151 | 20230904 | 163900 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 152 | 20230904 | 163800 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 18771 |
| 153 | 20230904 | 163700 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 154 | 20230904 | 163600 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 155 | 20230904 | 163500 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 156 | 20230904 | 163400 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 157 | 20230904 | 163300 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 158 | 20230904 | 163200 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 159 | 20230904 | 163100 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 160 | 20230904 | 163000 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 161 | 20230904 | 162900 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 162 | 20230904 | 162800 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 163 | 20230904 | 162700 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 164 | 20230904 | 162600 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 165 | 20230904 | 162500 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 166 | 20230904 | 162400 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 167 | 20230904 | 162300 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 168 | 20230904 | 162200 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 169 | 20230904 | 162100 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 170 | 20230904 | 162000 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 171 | 20230904 | 161900 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 172 | 20230904 | 161800 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 173 | 20230904 | 161700 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 174 | 20230904 | 161600 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 175 | 20230904 | 161500 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 176 | 20230904 | 161400 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 177 | 20230904 | 161300 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 178 | 20230904 | 161200 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 179 | 20230904 | 161100 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 180 | 20230904 | 161000 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 181 | 20230904 | 160900 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 182 | 20230904 | 160800 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 18771 |
| 183 | 20230904 | 160700 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 184 | 20230904 | 160600 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 185 | 20230904 | 160500 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 186 | 20230904 | 160400 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 187 | 20230904 | 160300 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 188 | 20230904 | 160200 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 189 | 20230904 | 160100 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 190 | 20230904 | 160000 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 191 | 20230904 | 155900 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 192 | 20230904 | 155800 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 193 | 20230904 | 155700 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 194 | 20230904 | 155600 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 195 | 20230904 | 155500 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 196 | 20230904 | 155400 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 197 | 20230904 | 155300 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 198 | 20230904 | 155200 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 199 | 20230904 | 155100 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 200 | 20230904 | 155000 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 201 | 20230904 | 154900 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 202 | 20230904 | 154800 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 203 | 20230904 | 154700 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 204 | 20230904 | 154600 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 205 | 20230904 | 154500 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 206 | 20230904 | 154400 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 207 | 20230904 | 154300 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 208 | 20230904 | 154200 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 209 | 20230904 | 154100 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 210 | 20230904 | 154000 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 211 | 20230904 | 153900 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 212 | 20230904 | 153800 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 18771 |
| 213 | 20230904 | 153700 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 214 | 20230904 | 153600 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 215 | 20230904 | 153500 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 216 | 20230904 | 153400 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 217 | 20230904 | 153300 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 218 | 20230904 | 153200 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 219 | 20230904 | 153100 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 0 |
| 220 | 20230904 | 153000 | 7119571210 | 15710 | 15710 | 15710 | 15710 | 18771 |
| 221 | 20230904 | 152900 | 6824678800 | 15690 | 15690 | 15690 | 15690 | 0 |
| 222 | 20230904 | 152800 | 6824678800 | 15690 | 15690 | 15690 | 15690 | 0 |
| 223 | 20230904 | 152700 | 6824678800 | 15690 | 15690 | 15690 | 15690 | 0 |
| 224 | 20230904 | 152600 | 6824678800 | 15690 | 15690 | 15690 | 15690 | 0 |
| 225 | 20230904 | 152500 | 6824678800 | 15690 | 15690 | 15690 | 15690 | 0 |
| 226 | 20230904 | 152400 | 6824678800 | 15690 | 15690 | 15690 | 15690 | 0 |
| 227 | 20230904 | 152300 | 6824678800 | 15690 | 15690 | 15690 | 15690 | 0 |
| 228 | 20230904 | 152200 | 6824678800 | 15690 | 15690 | 15690 | 15690 | 0 |
| 229 | 20230904 | 152100 | 6824678800 | 15690 | 15690 | 15690 | 15690 | 0 |
| 230 | 20230904 | 152000 | 6824678800 | 15690 | 15690 | 15690 | 15690 | 0 |
| 231 | 20230904 | 151900 | 6824678800 | 15690 | 15700 | 15700 | 15680 | 5080 |
| 232 | 20230904 | 151800 | 6744952710 | 15690 | 15700 | 15700 | 15690 | 1200 |
| 233 | 20230904 | 151700 | 6726118170 | 15710 | 15710 | 15710 | 15700 | 1011 |
| 234 | 20230904 | 151600 | 6710243000 | 15700 | 15700 | 15710 | 15700 | 1874 |
| 235 | 20230904 | 151500 | 6680818090 | 15700 | 15710 | 15720 | 15700 | 1542 |
| 236 | 20230904 | 151400 | 6656592180 | 15710 | 15710 | 15720 | 15710 | 477 |
| 237 | 20230904 | 151300 | 6649097160 | 15720 | 15710 | 15720 | 15710 | 1396 |
| 238 | 20230904 | 151200 | 6627162510 | 15720 | 15720 | 15720 | 15710 | 551 |
| 239 | 20230904 | 151100 | 6618504250 | 15710 | 15710 | 15720 | 15710 | 544 |
| 240 | 20230904 | 151000 | 6609957420 | 15720 | 15720 | 15720 | 15710 | 408 |
| 241 | 20230904 | 150900 | 6603544580 | 15710 | 15720 | 15720 | 15710 | 1801 |
| 242 | 20230904 | 150800 | 6575233760 | 15710 | 15720 | 15730 | 15710 | 1627 |
| 243 | 20230904 | 150700 | 6549658250 | 15720 | 15740 | 15740 | 15720 | 11878 |
| 244 | 20230904 | 150600 | 6362726520 | 15740 | 15740 | 15750 | 15740 | 38 |
| 245 | 20230904 | 150500 | 6362128340 | 15740 | 15740 | 15750 | 15740 | 155 |
| 246 | 20230904 | 150400 | 6359687960 | 15740 | 15740 | 15750 | 15740 | 714 |
| 247 | 20230904 | 150300 | 6348445730 | 15740 | 15750 | 15760 | 15740 | 239 |
| 248 | 20230904 | 150200 | 6344682390 | 15750 | 15750 | 15760 | 15740 | 279 |
| 249 | 20230904 | 150100 | 6340289110 | 15760 | 15750 | 15760 | 15740 | 4758 |
| 250 | 20230904 | 150000 | 6265353690 | 15750 | 15760 | 15760 | 15750 | 214 |
| 251 | 20230904 | 145900 | 6261983110 | 15760 | 15760 | 15770 | 15750 | 573 |
| 252 | 20230904 | 145800 | 6252958000 | 15760 | 15760 | 15770 | 15760 | 1815 |
| 253 | 20230904 | 145700 | 6224350970 | 15760 | 15770 | 15770 | 15760 | 437 |
| 254 | 20230904 | 145600 | 6217463790 | 15760 | 15770 | 15770 | 15760 | 113 |
| 255 | 20230904 | 145500 | 6215681790 | 15760 | 15770 | 15770 | 15760 | 391 |
| 256 | 20230904 | 145400 | 6209519110 | 15770 | 15760 | 15770 | 15760 | 4799 |
| 257 | 20230904 | 145300 | 6133886840 | 15760 | 15760 | 15760 | 15750 | 485 |
| 258 | 20230904 | 145200 | 6126245620 | 15760 | 15760 | 15760 | 15750 | 71 |
| 259 | 20230904 | 145100 | 6125126790 | 15760 | 15760 | 15760 | 15750 | 796 |
| 260 | 20230904 | 145000 | 6112583010 | 15760 | 15750 | 15760 | 15750 | 382 |
| 261 | 20230904 | 144900 | 6106565420 | 15760 | 15760 | 15760 | 15750 | 902 |
| 262 | 20230904 | 144800 | 6092350590 | 15760 | 15770 | 15770 | 15760 | 67 |
| 263 | 20230904 | 144700 | 6091294070 | 15770 | 15770 | 15770 | 15760 | 250 |
| 264 | 20230904 | 144600 | 6087352640 | 15770 | 15770 | 15780 | 15760 | 1778 |
| 265 | 20230904 | 144500 | 6059313580 | 15770 | 15770 | 15770 | 15760 | 130 |
| 266 | 20230904 | 144400 | 6057263490 | 15770 | 15770 | 15770 | 15760 | 698 |
| 267 | 20230904 | 144300 | 6046257180 | 15770 | 15760 | 15770 | 15760 | 132 |
| 268 | 20230904 | 144200 | 6044176330 | 15770 | 15770 | 15770 | 15760 | 405 |
| 269 | 20230904 | 144100 | 6037790380 | 15770 | 15770 | 15780 | 15770 | 202 |
| 270 | 20230904 | 144000 | 6034604240 | 15780 | 15770 | 15780 | 15770 | 26 |
| 271 | 20230904 | 143900 | 6034193990 | 15770 | 15780 | 15780 | 15770 | 106 |
| 272 | 20230904 | 143800 | 6032522320 | 15770 | 15770 | 15780 | 15770 | 507 |
| 273 | 20230904 | 143700 | 6024526480 | 15770 | 15780 | 15780 | 15770 | 193 |
| 274 | 20230904 | 143600 | 6021482070 | 15770 | 15780 | 15780 | 15770 | 46 |
| 275 | 20230904 | 143500 | 6020756220 | 15780 | 15770 | 15780 | 15760 | 1977 |
| 276 | 20230904 | 143400 | 5989575900 | 15760 | 15770 | 15770 | 15760 | 74 |
| 277 | 20230904 | 143300 | 5988409540 | 15760 | 15770 | 15770 | 15760 | 1336 |
| 278 | 20230904 | 143200 | 5967348380 | 15770 | 15760 | 15770 | 15750 | 3503 |
| 279 | 20230904 | 143100 | 5912141060 | 15760 | 15760 | 15760 | 15750 | 596 |
| 280 | 20230904 | 143000 | 5902753750 | 15750 | 15760 | 15770 | 15750 | 1474 |
| 281 | 20230904 | 142900 | 5879523560 | 15770 | 15760 | 15770 | 15760 | 230 |
| 282 | 20230904 | 142800 | 5875898700 | 15770 | 15760 | 15770 | 15760 | 135 |
| 283 | 20230904 | 142700 | 5873770050 | 15760 | 15760 | 15770 | 15760 | 318 |
| 284 | 20230904 | 142600 | 5868756340 | 15770 | 15760 | 15770 | 15760 | 121 |
| 285 | 20230904 | 142500 | 5866849280 | 15760 | 15760 | 15770 | 15760 | 2635 |
| 286 | 20230904 | 142400 | 5825321600 | 15760 | 15760 | 15770 | 15760 | 217 |
| 287 | 20230904 | 142300 | 5821901620 | 15760 | 15770 | 15770 | 15760 | 772 |
| 288 | 20230904 | 142200 | 5809728490 | 15770 | 15770 | 15780 | 15770 | 125 |
| 289 | 20230904 | 142100 | 5807756150 | 15770 | 15760 | 15780 | 15760 | 943 |
| 290 | 20230904 | 142000 | 5792885060 | 15760 | 15760 | 15770 | 15760 | 298 |
| 291 | 20230904 | 141900 | 5788185790 | 15760 | 15770 | 15780 | 15760 | 508 |
| 292 | 20230904 | 141800 | 5780174580 | 15780 | 15770 | 15780 | 15770 | 380 |
| 293 | 20230904 | 141700 | 5774178400 | 15770 | 15770 | 15780 | 15770 | 122 |
| 294 | 20230904 | 141600 | 5772254420 | 15770 | 15770 | 15780 | 15770 | 66 |
| 295 | 20230904 | 141500 | 5771213130 | 15770 | 15770 | 15780 | 15770 | 360 |
| 296 | 20230904 | 141400 | 5765535870 | 15770 | 15770 | 15780 | 15770 | 217 |
| 297 | 20230904 | 141300 | 5762113740 | 15770 | 15770 | 15770 | 15760 | 293 |
| 298 | 20230904 | 141200 | 5757494170 | 15760 | 15770 | 15770 | 15760 | 4105 |
| 299 | 20230904 | 141100 | 5692764150 | 15760 | 15770 | 15770 | 15760 | 371 |
| 300 | 20230904 | 141000 | 5686916320 | 15760 | 15760 | 15770 | 15760 | 200 |
| 301 | 20230904 | 140900 | 5683763070 | 15760 | 15780 | 15790 | 15760 | 2839 |
| 302 | 20230904 | 140800 | 5638980110 | 15780 | 15780 | 15790 | 15780 | 244 |
| 303 | 20230904 | 140700 | 5635128970 | 15780 | 15790 | 15790 | 15780 | 157 |
| 304 | 20230904 | 140600 | 5632651210 | 15780 | 15790 | 15800 | 15780 | 912 |
| 305 | 20230904 | 140500 | 5618250910 | 15800 | 15790 | 15800 | 15790 | 651 |
| 306 | 20230904 | 140400 | 5607968040 | 15790 | 15800 | 15800 | 15790 | 49 |
| 307 | 20230904 | 140300 | 5607194080 | 15800 | 15790 | 15800 | 15790 | 198 |
| 308 | 20230904 | 140200 | 5604067630 | 15790 | 15790 | 15800 | 15790 | 35 |
| 309 | 20230904 | 140100 | 5603514920 | 15790 | 15790 | 15800 | 15790 | 453 |
| 310 | 20230904 | 140000 | 5596357760 | 15790 | 15790 | 15800 | 15790 | 30 |
| 311 | 20230904 | 135900 | 5595884030 | 15790 | 15790 | 15800 | 15790 | 378 |
| 312 | 20230904 | 135800 | 5589914570 | 15790 | 15800 | 15800 | 15790 | 525 |
| 313 | 20230904 | 135700 | 5581624780 | 15800 | 15790 | 15800 | 15790 | 82 |
| 314 | 20230904 | 135600 | 5580329930 | 15790 | 15800 | 15800 | 15790 | 252 |
| 315 | 20230904 | 135500 | 5576348420 | 15800 | 15800 | 15800 | 15790 | 16 |
| 316 | 20230904 | 135400 | 5576095710 | 15800 | 15800 | 15810 | 15790 | 887 |
| 317 | 20230904 | 135300 | 5562081620 | 15800 | 15810 | 15810 | 15800 | 77 |
| 318 | 20230904 | 135200 | 5560864890 | 15800 | 15800 | 15810 | 15800 | 1225 |
| 319 | 20230904 | 135100 | 5541509830 | 15810 | 15800 | 15810 | 15800 | 496 |
| 320 | 20230904 | 135000 | 5533671380 | 15800 | 15800 | 15810 | 15800 | 138 |
| 321 | 20230904 | 134900 | 5531489800 | 15790 | 15790 | 15800 | 15790 | 4299 |
| 322 | 20230904 | 134800 | 5463565780 | 15800 | 15790 | 15800 | 15790 | 710 |
| 323 | 20230904 | 134700 | 5452354450 | 15800 | 15790 | 15800 | 15790 | 631 |
| 324 | 20230904 | 134600 | 5442390660 | 15790 | 15790 | 15800 | 15780 | 674 |
| 325 | 20230904 | 134500 | 5431748190 | 15800 | 15790 | 15800 | 15790 | 1357 |
| 326 | 20230904 | 134400 | 5410321090 | 15790 | 15790 | 15790 | 15780 | 361 |
| 327 | 20230904 | 134300 | 5404621210 | 15790 | 15780 | 15790 | 15780 | 95 |
| 328 | 20230904 | 134200 | 5403121380 | 15790 | 15790 | 15790 | 15780 | 29 |
| 329 | 20230904 | 134100 | 5402663480 | 15790 | 15800 | 15800 | 15790 | 671 |
| 330 | 20230904 | 134000 | 5392066090 | 15800 | 15780 | 15800 | 15780 | 3293 |
| 331 | 20230904 | 133900 | 5340056730 | 15790 | 15790 | 15790 | 15780 | 168 |
| 332 | 20230904 | 133800 | 5337405420 | 15790 | 15780 | 15790 | 15780 | 726 |
| 333 | 20230904 | 133700 | 5325948800 | 15780 | 15780 | 15780 | 15770 | 219 |
| 334 | 20230904 | 133600 | 5322493020 | 15770 | 15780 | 15780 | 15770 | 105 |
| 335 | 20230904 | 133500 | 5320836200 | 15770 | 15770 | 15770 | 15760 | 903 |
| 336 | 20230904 | 133400 | 5306596160 | 15770 | 15770 | 15770 | 15760 | 177 |
| 337 | 20230904 | 133300 | 5303805900 | 15770 | 15770 | 15770 | 15760 | 51 |
| 338 | 20230904 | 133200 | 5303001790 | 15770 | 15760 | 15770 | 15760 | 137 |
| 339 | 20230904 | 133100 | 5300841390 | 15770 | 15760 | 15770 | 15760 | 2875 |
| 340 | 20230904 | 133000 | 5255527310 | 15750 | 15770 | 15770 | 15750 | 199 |
| 341 | 20230904 | 132900 | 5252390290 | 15760 | 15760 | 15760 | 15750 | 2941 |
| 342 | 20230904 | 132800 | 5206040170 | 15750 | 15750 | 15750 | 15750 | 0 |
| 343 | 20230904 | 132700 | 5206040170 | 15750 | 15760 | 15760 | 15750 | 438 |
| 344 | 20230904 | 132600 | 5199138030 | 15760 | 15750 | 15760 | 15750 | 82 |
| 345 | 20230904 | 132500 | 5197846010 | 15750 | 15750 | 15760 | 15750 | 276 |
| 346 | 20230904 | 132400 | 5193498240 | 15750 | 15760 | 15760 | 15750 | 264 |
| 347 | 20230904 | 132300 | 5189339030 | 15760 | 15760 | 15760 | 15750 | 100 |
| 348 | 20230904 | 132200 | 5187763350 | 15760 | 15750 | 15760 | 15750 | 144 |
| 349 | 20230904 | 132100 | 5185495200 | 15750 | 15760 | 15760 | 15750 | 129 |
| 350 | 20230904 | 132000 | 5183462310 | 15760 | 15760 | 15760 | 15760 | 764 |
| 351 | 20230904 | 131900 | 5171421670 | 15760 | 15760 | 15760 | 15750 | 331 |
| 352 | 20230904 | 131800 | 5166205410 | 15750 | 15750 | 15750 | 15750 | 1271 |
| 353 | 20230904 | 131700 | 5146187160 | 15750 | 15730 | 15750 | 15730 | 994 |
| 354 | 20230904 | 131600 | 5130542120 | 15740 | 15730 | 15740 | 15730 | 181 |
| 355 | 20230904 | 131500 | 5127694480 | 15740 | 15740 | 15740 | 15740 | 50 |
| 356 | 20230904 | 131400 | 5126907480 | 15740 | 15740 | 15740 | 15730 | 87 |
| 357 | 20230904 | 131300 | 5125538190 | 15740 | 15750 | 15750 | 15730 | 855 |
| 358 | 20230904 | 131200 | 5112088970 | 15740 | 15760 | 15760 | 15740 | 435 |
| 359 | 20230904 | 131100 | 5105239110 | 15750 | 15750 | 15760 | 15750 | 362 |
| 360 | 20230904 | 131000 | 5099535640 | 15760 | 15750 | 15760 | 15750 | 100 |
| 361 | 20230904 | 130900 | 5097959670 | 15750 | 15750 | 15770 | 15750 | 136 |
| 362 | 20230904 | 130800 | 5095817010 | 15770 | 15770 | 15770 | 15770 | 51 |
| 363 | 20230904 | 130700 | 5095012740 | 15770 | 15750 | 15770 | 15740 | 2186 |
| 364 | 20230904 | 130600 | 5060590130 | 15720 | 15750 | 15750 | 15720 | 5539 |
| 365 | 20230904 | 130500 | 4973475080 | 15750 | 15780 | 15780 | 15740 | 1290 |
| 366 | 20230904 | 130400 | 4953148310 | 15780 | 15790 | 15790 | 15760 | 108 |
| 367 | 20230904 | 130300 | 4951444410 | 15790 | 15800 | 15800 | 15790 | 53 |
| 368 | 20230904 | 130200 | 4950607270 | 15800 | 15770 | 15800 | 15770 | 8088 |
| 369 | 20230904 | 130100 | 4822970400 | 15740 | 15770 | 15780 | 15740 | 5543 |
| 370 | 20230904 | 130000 | 4735576560 | 15770 | 15770 | 15770 | 15760 | 1218 |
| 371 | 20230904 | 125900 | 4716370040 | 15760 | 15760 | 15760 | 15750 | 1671 |
| 372 | 20230904 | 125800 | 4690036080 | 15760 | 15760 | 15760 | 15760 | 129 |
| 373 | 20230904 | 125700 | 4688003040 | 15760 | 15770 | 15770 | 15760 | 310 |
| 374 | 20230904 | 125600 | 4683117310 | 15760 | 15770 | 15770 | 15760 | 1029 |
| 375 | 20230904 | 125500 | 4666899550 | 15760 | 15770 | 15770 | 15760 | 541 |
| 376 | 20230904 | 125400 | 4658373140 | 15770 | 15760 | 15770 | 15750 | 442 |
| 377 | 20230904 | 125300 | 4651407770 | 15760 | 15770 | 15770 | 15750 | 422 |
| 378 | 20230904 | 125200 | 4644759850 | 15750 | 15740 | 15760 | 15740 | 1695 |
| 379 | 20230904 | 125100 | 4618075570 | 15730 | 15750 | 15750 | 15730 | 5247 |
| 380 | 20230904 | 125000 | 4535506590 | 15740 | 15770 | 15770 | 15740 | 2432 |
| 381 | 20230904 | 124900 | 4497188760 | 15770 | 15770 | 15770 | 15770 | 209 |
| 382 | 20230904 | 124800 | 4493892830 | 15770 | 15760 | 15780 | 15760 | 898 |
| 383 | 20230904 | 124700 | 4479729570 | 15760 | 15780 | 15780 | 15760 | 825 |
| 384 | 20230904 | 124600 | 4466719950 | 15780 | 15770 | 15780 | 15770 | 106 |
| 385 | 20230904 | 124500 | 4465048050 | 15770 | 15780 | 15790 | 15770 | 1035 |
| 386 | 20230904 | 124400 | 4448715750 | 15780 | 15780 | 15780 | 15780 | 1133 |
| 387 | 20230904 | 124300 | 4430837010 | 15790 | 15780 | 15790 | 15770 | 1206 |
| 388 | 20230904 | 124200 | 4411805070 | 15780 | 15780 | 15780 | 15780 | 775 |
| 389 | 20230904 | 124100 | 4399575570 | 15780 | 15790 | 15790 | 15780 | 92 |
| 390 | 20230904 | 124000 | 4398123390 | 15790 | 15790 | 15790 | 15790 | 993 |
| 391 | 20230904 | 123900 | 4382443920 | 15800 | 15800 | 15800 | 15790 | 603 |
| 392 | 20230904 | 123800 | 4372917080 | 15790 | 15800 | 15810 | 15790 | 1937 |
| 393 | 20230904 | 123700 | 4342321640 | 15770 | 15780 | 15800 | 15770 | 5585 |
| 394 | 20230904 | 123600 | 4254133790 | 15780 | 15790 | 15790 | 15780 | 1269 |
| 395 | 20230904 | 123500 | 4234108800 | 15790 | 15790 | 15790 | 15790 | 1 |
| 396 | 20230904 | 123400 | 4234093010 | 15790 | 15780 | 15790 | 15780 | 1872 |
| 397 | 20230904 | 123300 | 4204552760 | 15780 | 15770 | 15780 | 15770 | 2240 |
| 398 | 20230904 | 123200 | 4169220860 | 15770 | 15770 | 15770 | 15760 | 1693 |
| 399 | 20230904 | 123100 | 4142527700 | 15760 | 15770 | 15780 | 15760 | 3420 |
| 400 | 20230904 | 123000 | 4088576920 | 15780 | 15770 | 15780 | 15770 | 3161 |
| 401 | 20230904 | 122900 | 4038704780 | 15770 | 15770 | 15780 | 15770 | 1266 |
| 402 | 20230904 | 122800 | 4018739920 | 15770 | 15770 | 15780 | 15770 | 1027 |
| 403 | 20230904 | 122700 | 4002542630 | 15770 | 15780 | 15790 | 15770 | 421 |
| 404 | 20230904 | 122600 | 3995900730 | 15790 | 15780 | 15790 | 15770 | 2271 |
| 405 | 20230904 | 122500 | 3960073980 | 15770 | 15770 | 15770 | 15770 | 245 |
| 406 | 20230904 | 122400 | 3956210330 | 15760 | 15760 | 15780 | 15750 | 5171 |
| 407 | 20230904 | 122300 | 3874674780 | 15760 | 15760 | 15760 | 15750 | 2989 |
| 408 | 20230904 | 122200 | 3827570840 | 15750 | 15760 | 15770 | 15750 | 2907 |
| 409 | 20230904 | 122100 | 3781759150 | 15750 | 15770 | 15770 | 15750 | 2236 |
| 410 | 20230904 | 122000 | 3746506890 | 15760 | 15760 | 15770 | 15750 | 5247 |
| 411 | 20230904 | 121900 | 3663813940 | 15760 | 15750 | 15760 | 15740 | 3121 |
| 412 | 20230904 | 121800 | 3614638950 | 15750 | 15750 | 15760 | 15750 | 849 |
| 413 | 20230904 | 121700 | 3601267140 | 15750 | 15740 | 15750 | 15730 | 1334 |
| 414 | 20230904 | 121600 | 3580262670 | 15750 | 15730 | 15750 | 15730 | 1493 |
| 415 | 20230904 | 121500 | 3556749540 | 15740 | 15730 | 15750 | 15730 | 7332 |
| 416 | 20230904 | 121400 | 3441286250 | 15730 | 15730 | 15740 | 15730 | 7022 |
| 417 | 20230904 | 121300 | 3330771940 | 15730 | 15720 | 15740 | 15720 | 4807 |
| 418 | 20230904 | 121200 | 3255129570 | 15730 | 15720 | 15730 | 15710 | 5830 |
| 419 | 20230904 | 121100 | 3163486700 | 15710 | 15710 | 15710 | 15700 | 3866 |
| 420 | 20230904 | 121000 | 3102752030 | 15700 | 15700 | 15710 | 15700 | 106 |
| 421 | 20230904 | 120900 | 3101087480 | 15700 | 15710 | 15710 | 15700 | 466 |
| 422 | 20230904 | 120800 | 3093770290 | 15710 | 15700 | 15710 | 15700 | 130 |
| 423 | 20230904 | 120700 | 3091729260 | 15710 | 15710 | 15710 | 15700 | 141 |
| 424 | 20230904 | 120600 | 3089514250 | 15710 | 15710 | 15710 | 15710 | 2205 |
| 425 | 20230904 | 120500 | 3054873700 | 15710 | 15710 | 15710 | 15700 | 305 |
| 426 | 20230904 | 120400 | 3050084100 | 15710 | 15690 | 15710 | 15680 | 2686 |
| 427 | 20230904 | 120300 | 3007901700 | 15680 | 15690 | 15690 | 15680 | 190 |
| 428 | 20230904 | 120200 | 3004920990 | 15690 | 15710 | 15710 | 15690 | 427 |
| 429 | 20230904 | 120100 | 2998219550 | 15690 | 15680 | 15700 | 15680 | 736 |
| 430 | 20230904 | 120000 | 2986664860 | 15680 | 15690 | 15700 | 15660 | 3689 |
| 431 | 20230904 | 115900 | 2928780150 | 15690 | 15700 | 15700 | 15690 | 376 |
| 432 | 20230904 | 115800 | 2922877100 | 15700 | 15670 | 15700 | 15670 | 7582 |
| 433 | 20230904 | 115700 | 2803894380 | 15670 | 15660 | 15680 | 15660 | 273 |
| 434 | 20230904 | 115600 | 2799618270 | 15660 | 15660 | 15670 | 15640 | 4490 |
| 435 | 20230904 | 115500 | 2729337050 | 15670 | 15670 | 15680 | 15670 | 125 |
| 436 | 20230904 | 115400 | 2727378260 | 15670 | 15670 | 15670 | 15670 | 260 |
| 437 | 20230904 | 115300 | 2723304060 | 15670 | 15680 | 15680 | 15670 | 609 |
| 438 | 20230904 | 115200 | 2713755470 | 15680 | 15690 | 15690 | 15680 | 404 |
| 439 | 20230904 | 115100 | 2707420230 | 15680 | 15680 | 15690 | 15680 | 1687 |
| 440 | 20230904 | 115000 | 2680952840 | 15680 | 15680 | 15690 | 15680 | 2530 |
| 441 | 20230904 | 114900 | 2641280480 | 15660 | 15670 | 15680 | 15650 | 4075 |
| 442 | 20230904 | 114800 | 2577440780 | 15660 | 15660 | 15670 | 15660 | 4 |
| 443 | 20230904 | 114700 | 2577378120 | 15660 | 15660 | 15670 | 15660 | 223 |
| 444 | 20230904 | 114600 | 2573885930 | 15660 | 15660 | 15670 | 15660 | 165 |
| 445 | 20230904 | 114500 | 2571301660 | 15650 | 15660 | 15660 | 15640 | 2537 |
| 446 | 20230904 | 114400 | 2531574310 | 15660 | 15670 | 15670 | 15650 | 1902 |
| 447 | 20230904 | 114300 | 2501785990 | 15680 | 15670 | 15680 | 15670 | 185 |
| 448 | 20230904 | 114200 | 2498886520 | 15670 | 15670 | 15670 | 15670 | 357 |
| 449 | 20230904 | 114100 | 2493292330 | 15670 | 15670 | 15680 | 15670 | 282 |
| 450 | 20230904 | 114000 | 2488870630 | 15680 | 15680 | 15680 | 15670 | 1161 |
| 451 | 20230904 | 113900 | 2470666570 | 15670 | 15660 | 15670 | 15660 | 2068 |
| 452 | 20230904 | 113800 | 2438261340 | 15660 | 15660 | 15670 | 15660 | 115 |
| 453 | 20230904 | 113700 | 2436459600 | 15660 | 15660 | 15670 | 15660 | 192 |
| 454 | 20230904 | 113600 | 2433451980 | 15660 | 15660 | 15660 | 15650 | 393 |
| 455 | 20230904 | 113500 | 2427298000 | 15660 | 15660 | 15670 | 15650 | 4293 |
| 456 | 20230904 | 113400 | 2360047170 | 15660 | 15660 | 15660 | 15660 | 156 |
| 457 | 20230904 | 113300 | 2357604210 | 15650 | 15650 | 15650 | 15650 | 123 |
| 458 | 20230904 | 113200 | 2355679260 | 15650 | 15650 | 15660 | 15650 | 578 |
| 459 | 20230904 | 113100 | 2346633130 | 15650 | 15660 | 15660 | 15650 | 39 |
| 460 | 20230904 | 113000 | 2346022400 | 15660 | 15650 | 15660 | 15650 | 97 |
| 461 | 20230904 | 112900 | 2344503920 | 15650 | 15660 | 15660 | 15650 | 211 |
| 462 | 20230904 | 112800 | 2341199700 | 15650 | 15650 | 15660 | 15640 | 1730 |
| 463 | 20230904 | 112700 | 2314138170 | 15650 | 15650 | 15650 | 15640 | 3088 |
| 464 | 20230904 | 112600 | 2265811310 | 15650 | 15650 | 15650 | 15640 | 338 |
| 465 | 20230904 | 112500 | 2260524950 | 15640 | 15640 | 15640 | 15640 | 1707 |
| 466 | 20230904 | 112400 | 2233827470 | 15640 | 15630 | 15640 | 15630 | 185 |
| 467 | 20230904 | 112300 | 2230934110 | 15640 | 15630 | 15640 | 15630 | 112 |
| 468 | 20230904 | 112200 | 2229183230 | 15630 | 15630 | 15630 | 15630 | 2201 |
| 469 | 20230904 | 112100 | 2194781600 | 15630 | 15630 | 15630 | 15610 | 385 |
| 470 | 20230904 | 112000 | 2188764070 | 15620 | 15620 | 15630 | 15610 | 2931 |
| 471 | 20230904 | 111900 | 2142982840 | 15620 | 15620 | 15620 | 15620 | 230 |
| 472 | 20230904 | 111800 | 2139390240 | 15620 | 15620 | 15630 | 15620 | 143 |
| 473 | 20230904 | 111700 | 2137156570 | 15630 | 15630 | 15640 | 15630 | 802 |
| 474 | 20230904 | 111600 | 2124621280 | 15630 | 15640 | 15640 | 15630 | 6 |
| 475 | 20230904 | 111500 | 2124527490 | 15640 | 15630 | 15640 | 15630 | 36 |
| 476 | 20230904 | 111400 | 2123964800 | 15640 | 15630 | 15640 | 15620 | 621 |
| 477 | 20230904 | 111300 | 2114256840 | 15640 | 15630 | 15640 | 15620 | 571 |
| 478 | 20230904 | 111200 | 2105332510 | 15610 | 15620 | 15620 | 15580 | 4244 |
| 479 | 20230904 | 111100 | 2039118560 | 15620 | 15610 | 15620 | 15580 | 1047 |
| 480 | 20230904 | 111000 | 2022794650 | 15610 | 15630 | 15630 | 15610 | 90 |
| 481 | 20230904 | 110900 | 2021389060 | 15620 | 15590 | 15620 | 15570 | 3569 |
| 482 | 20230904 | 110800 | 1965673180 | 15580 | 15580 | 15580 | 15580 | 865 |
| 483 | 20230904 | 110700 | 1952196480 | 15580 | 15590 | 15590 | 15580 | 594 |
| 484 | 20230904 | 110600 | 1942939500 | 15590 | 15600 | 15600 | 15590 | 226 |
| 485 | 20230904 | 110500 | 1939415360 | 15600 | 15590 | 15600 | 15590 | 89 |
| 486 | 20230904 | 110400 | 1938027210 | 15590 | 15600 | 15600 | 15590 | 73 |
| 487 | 20230904 | 110300 | 1936888450 | 15600 | 15580 | 15600 | 15580 | 1610 |
| 488 | 20230904 | 110200 | 1911787050 | 15590 | 15580 | 15590 | 15580 | 754 |
| 489 | 20230904 | 110100 | 1900039130 | 15570 | 15580 | 15590 | 15570 | 19 |
| 490 | 20230904 | 110000 | 1899743270 | 15580 | 15590 | 15590 | 15580 | 166 |
| 491 | 20230904 | 105900 | 1897156330 | 15590 | 15590 | 15590 | 15580 | 123 |
| 492 | 20230904 | 105800 | 1895238790 | 15580 | 15580 | 15580 | 15570 | 1038 |
| 493 | 20230904 | 105700 | 1879066760 | 15570 | 15580 | 15580 | 15570 | 187 |
| 494 | 20230904 | 105600 | 1876154580 | 15580 | 15580 | 15580 | 15570 | 154 |
| 495 | 20230904 | 105500 | 1873755290 | 15570 | 15560 | 15570 | 15560 | 359 |
| 496 | 20230904 | 105400 | 1868165670 | 15560 | 15570 | 15570 | 15560 | 123 |
| 497 | 20230904 | 105300 | 1866250570 | 15570 | 15570 | 15570 | 15560 | 123 |
| 498 | 20230904 | 105200 | 1864335480 | 15560 | 15550 | 15560 | 15550 | 594 |
| 499 | 20230904 | 105100 | 1855092880 | 15550 | 15550 | 15550 | 15540 | 1674 |
| 500 | 20230904 | 105000 | 1829062200 | 15540 | 15550 | 15550 | 15540 | 874 |
| 501 | 20230904 | 104900 | 1815479890 | 15540 | 15550 | 15550 | 15540 | 31 |
| 502 | 20230904 | 104800 | 1814998060 | 15550 | 15570 | 15570 | 15550 | 1471 |
| 503 | 20230904 | 104700 | 1792113270 | 15580 | 15580 | 15580 | 15580 | 221 |
| 504 | 20230904 | 104600 | 1788670090 | 15580 | 15570 | 15580 | 15570 | 11 |
| 505 | 20230904 | 104500 | 1788498760 | 15580 | 15580 | 15580 | 15570 | 156 |
| 506 | 20230904 | 104400 | 1786068350 | 15580 | 15580 | 15580 | 15570 | 148 |
| 507 | 20230904 | 104300 | 1783762520 | 15580 | 15560 | 15580 | 15560 | 2969 |
| 508 | 20230904 | 104200 | 1737530920 | 15560 | 15550 | 15560 | 15540 | 270 |
| 509 | 20230904 | 104100 | 1733331860 | 15550 | 15560 | 15560 | 15550 | 104 |
| 510 | 20230904 | 104000 | 1731714250 | 15560 | 15550 | 15560 | 15540 | 530 |
| 511 | 20230904 | 103900 | 1723474000 | 15540 | 15530 | 15540 | 15530 | 729 |
| 512 | 20230904 | 103800 | 1712145360 | 15540 | 15540 | 15540 | 15530 | 685 |
| 513 | 20230904 | 103700 | 1701501490 | 15540 | 15540 | 15540 | 15530 | 632 |
| 514 | 20230904 | 103600 | 1691680910 | 15530 | 15530 | 15540 | 15520 | 2177 |
| 515 | 20230904 | 103500 | 1657875290 | 15530 | 15560 | 15560 | 15530 | 3526 |
| 516 | 20230904 | 103400 | 1603047010 | 15560 | 15550 | 15560 | 15550 | 158 |
| 517 | 20230904 | 103300 | 1600589100 | 15550 | 15560 | 15560 | 15550 | 103 |
| 518 | 20230904 | 103200 | 1598986430 | 15550 | 15560 | 15560 | 15550 | 154 |
| 519 | 20230904 | 103100 | 1596590210 | 15560 | 15560 | 15560 | 15550 | 15 |
| 520 | 20230904 | 103000 | 1596356840 | 15550 | 15560 | 15560 | 15550 | 233 |
| 521 | 20230904 | 102900 | 1592731430 | 15560 | 15560 | 15560 | 15550 | 113 |
| 522 | 20230904 | 102800 | 1590974170 | 15560 | 15550 | 15560 | 15550 | 778 |
| 523 | 20230904 | 102700 | 1578874730 | 15560 | 15550 | 15560 | 15540 | 768 |
| 524 | 20230904 | 102600 | 1566928510 | 15550 | 15550 | 15550 | 15540 | 406 |
| 525 | 20230904 | 102500 | 1560615890 | 15550 | 15540 | 15550 | 15540 | 113 |
| 526 | 20230904 | 102400 | 1558858780 | 15540 | 15540 | 15550 | 15540 | 178 |
| 527 | 20230904 | 102300 | 1556091910 | 15540 | 15550 | 15550 | 15540 | 1746 |
| 528 | 20230904 | 102200 | 1528943620 | 15560 | 15560 | 15560 | 15550 | 564 |
| 529 | 20230904 | 102100 | 1520173350 | 15550 | 15560 | 15560 | 15550 | 243 |
| 530 | 20230904 | 102000 | 1516392350 | 15550 | 15550 | 15560 | 15550 | 2234 |
| 531 | 20230904 | 101900 | 1481651700 | 15540 | 15530 | 15550 | 15520 | 666 |
| 532 | 20230904 | 101800 | 1471305970 | 15540 | 15550 | 15550 | 15530 | 253 |
| 533 | 20230904 | 101700 | 1467375930 | 15540 | 15530 | 15540 | 15530 | 231 |
| 534 | 20230904 | 101600 | 1463787470 | 15530 | 15540 | 15540 | 15530 | 225 |
| 535 | 20230904 | 101500 | 1460291270 | 15540 | 15530 | 15540 | 15530 | 1094 |
| 536 | 20230904 | 101400 | 1443301440 | 15520 | 15530 | 15530 | 15520 | 1075 |
| 537 | 20230904 | 101300 | 1426606730 | 15530 | 15550 | 15550 | 15520 | 2607 |
| 538 | 20230904 | 101200 | 1386095410 | 15540 | 15530 | 15550 | 15530 | 857 |
| 539 | 20230904 | 101100 | 1372778350 | 15540 | 15540 | 15540 | 15530 | 598 |
| 540 | 20230904 | 101000 | 1363486190 | 15540 | 15530 | 15540 | 15520 | 957 |
| 541 | 20230904 | 100900 | 1348622260 | 15530 | 15530 | 15530 | 15520 | 641 |
| 542 | 20230904 | 100800 | 1338668180 | 15530 | 15530 | 15530 | 15520 | 1541 |
| 543 | 20230904 | 100700 | 1314743890 | 15520 | 15530 | 15530 | 15520 | 1875 |
| 544 | 20230904 | 100600 | 1285625850 | 15530 | 15530 | 15530 | 15520 | 391 |
| 545 | 20230904 | 100500 | 1279553660 | 15530 | 15530 | 15540 | 15520 | 1780 |
| 546 | 20230904 | 100400 | 1251908710 | 15540 | 15540 | 15540 | 15530 | 167 |
| 547 | 20230904 | 100300 | 1249314540 | 15540 | 15540 | 15540 | 15540 | 117 |
| 548 | 20230904 | 100200 | 1247496360 | 15530 | 15540 | 15540 | 15530 | 368 |
| 549 | 20230904 | 100100 | 1241777840 | 15540 | 15540 | 15540 | 15530 | 98 |
| 550 | 20230904 | 100000 | 1240255780 | 15540 | 15540 | 15540 | 15530 | 317 |
| 551 | 20230904 | 095900 | 1235330170 | 15540 | 15530 | 15540 | 15530 | 748 |
| 552 | 20230904 | 095800 | 1223711630 | 15530 | 15530 | 15530 | 15520 | 1802 |
| 553 | 20230904 | 095700 | 1195726580 | 15530 | 15530 | 15530 | 15520 | 1155 |
| 554 | 20230904 | 095600 | 1177793700 | 15530 | 15530 | 15530 | 15520 | 542 |
| 555 | 20230904 | 095500 | 1169376490 | 15530 | 15530 | 15530 | 15520 | 2623 |
| 556 | 20230904 | 095400 | 1128647310 | 15530 | 15540 | 15540 | 15530 | 12 |
| 557 | 20230904 | 095300 | 1128460850 | 15530 | 15540 | 15540 | 15530 | 525 |
| 558 | 20230904 | 095200 | 1120307460 | 15540 | 15540 | 15540 | 15540 | 26 |
| 559 | 20230904 | 095100 | 1119903420 | 15540 | 15540 | 15540 | 15530 | 258 |
| 560 | 20230904 | 095000 | 1115896120 | 15540 | 15550 | 15550 | 15540 | 169 |
| 561 | 20230904 | 094900 | 1113269670 | 15550 | 15540 | 15550 | 15530 | 125 |
| 562 | 20230904 | 094800 | 1111327260 | 15530 | 15550 | 15550 | 15530 | 247 |
| 563 | 20230904 | 094700 | 1107488160 | 15540 | 15540 | 15540 | 15540 | 5 |
| 564 | 20230904 | 094600 | 1107410460 | 15530 | 15530 | 15570 | 15530 | 429 |
| 565 | 20230904 | 094500 | 1100737740 | 15530 | 15530 | 15530 | 15520 | 1653 |
| 566 | 20230904 | 094400 | 1075066670 | 15540 | 15570 | 15570 | 15530 | 8773 |
| 567 | 20230904 | 094300 | 938650980 | 15570 | 15570 | 15570 | 15560 | 1736 |
| 568 | 20230904 | 094200 | 911621470 | 15570 | 15570 | 15580 | 15570 | 281 |
| 569 | 20230904 | 094100 | 907246150 | 15580 | 15580 | 15580 | 15560 | 1198 |
| 570 | 20230904 | 094000 | 888593190 | 15580 | 15570 | 15580 | 15570 | 1849 |
| 571 | 20230904 | 093900 | 859804150 | 15580 | 15570 | 15580 | 15570 | 775 |
| 572 | 20230904 | 093800 | 847730290 | 15570 | 15580 | 15580 | 15570 | 162 |
| 573 | 20230904 | 093700 | 845207490 | 15570 | 15590 | 15590 | 15570 | 2038 |
| 574 | 20230904 | 093600 | 813475790 | 15590 | 15580 | 15590 | 15580 | 1135 |
| 575 | 20230904 | 093500 | 795792210 | 15590 | 15590 | 15590 | 15590 | 26 |
| 576 | 20230904 | 093400 | 795386870 | 15590 | 15570 | 15590 | 15570 | 546 |
| 577 | 20230904 | 093300 | 786885070 | 15570 | 15590 | 15590 | 15570 | 5016 |
| 578 | 20230904 | 093200 | 708739550 | 15590 | 15590 | 15590 | 15580 | 354 |
| 579 | 20230904 | 093100 | 703220700 | 15590 | 15600 | 15600 | 15580 | 282 |
| 580 | 20230904 | 093000 | 698824320 | 15600 | 15590 | 15600 | 15590 | 254 |
| 581 | 20230904 | 092900 | 694862340 | 15580 | 15590 | 15590 | 15580 | 708 |
| 582 | 20230904 | 092800 | 683829010 | 15600 | 15590 | 15600 | 15590 | 1153 |
| 583 | 20230904 | 092700 | 665845750 | 15590 | 15600 | 15600 | 15590 | 1159 |
| 584 | 20230904 | 092600 | 647770040 | 15600 | 15600 | 15630 | 15600 | 1071 |
| 585 | 20230904 | 092500 | 631057600 | 15600 | 15610 | 15610 | 15600 | 491 |
| 586 | 20230904 | 092400 | 623394390 | 15610 | 15600 | 15640 | 15600 | 2144 |
| 587 | 20230904 | 092300 | 589920740 | 15600 | 15630 | 15630 | 15600 | 1292 |
| 588 | 20230904 | 092200 | 569748520 | 15630 | 15620 | 15630 | 15620 | 525 |
| 589 | 20230904 | 092100 | 561547810 | 15620 | 15640 | 15660 | 15620 | 1022 |
| 590 | 20230904 | 092000 | 545564720 | 15640 | 15650 | 15670 | 15640 | 677 |
| 591 | 20230904 | 091900 | 534965360 | 15660 | 15640 | 15660 | 15640 | 844 |
| 592 | 20230904 | 091800 | 521753400 | 15650 | 15630 | 15660 | 15630 | 731 |
| 593 | 20230904 | 091700 | 510321730 | 15630 | 15630 | 15630 | 15620 | 1092 |
| 594 | 20230904 | 091600 | 493259090 | 15650 | 15630 | 15650 | 15620 | 2861 |
| 595 | 20230904 | 091500 | 448526520 | 15620 | 15630 | 15630 | 15620 | 161 |
| 596 | 20230904 | 091400 | 446011540 | 15620 | 15630 | 15630 | 15610 | 62 |
| 597 | 20230904 | 091300 | 445043500 | 15630 | 15600 | 15630 | 15590 | 379 |
| 598 | 20230904 | 091200 | 439128430 | 15600 | 15590 | 15600 | 15590 | 1867 |
| 599 | 20230904 | 091100 | 410016870 | 15590 | 15590 | 15590 | 15580 | 762 |
| 600 | 20230904 | 091000 | 398143700 | 15590 | 15580 | 15590 | 15580 | 406 |
| 601 | 20230904 | 090900 | 391817020 | 15580 | 15630 | 15650 | 15580 | 1592 |
| 602 | 20230904 | 090800 | 366950290 | 15640 | 15600 | 15640 | 15600 | 1572 |
| 603 | 20230904 | 090700 | 342400480 | 15580 | 15580 | 15600 | 15580 | 1165 |
| 604 | 20230904 | 090600 | 324247220 | 15550 | 15540 | 15550 | 15530 | 1685 |
| 605 | 20230904 | 090500 | 298054410 | 15530 | 15530 | 15530 | 15520 | 1250 |
| 606 | 20230904 | 090400 | 278641940 | 15530 | 15540 | 15540 | 15520 | 729 |
| 607 | 20230904 | 090300 | 267320800 | 15520 | 15510 | 15540 | 15510 | 2079 |
| 608 | 20230904 | 090200 | 235069100 | 15520 | 15550 | 15550 | 15500 | 3935 |
| 609 | 20230904 | 090100 | 174021260 | 15550 | 15510 | 15560 | 15510 | 504 |
| 610 | 20230904 | 090000 | 166195060 | 15510 | 15540 | 15540 | 15500 | 10699 |