32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 190900 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 14815 |
| 3 | 20230905 | 190800 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 4 | 20230905 | 190700 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 5 | 20230905 | 190600 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 6 | 20230905 | 190500 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 7 | 20230905 | 190400 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 8 | 20230905 | 190300 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 9 | 20230905 | 190200 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 10 | 20230905 | 190100 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 11 | 20230905 | 190000 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 12 | 20230905 | 185900 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 13 | 20230905 | 185800 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 14 | 20230905 | 185700 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 15 | 20230905 | 185600 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 16 | 20230905 | 185500 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 17 | 20230905 | 185400 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 18 | 20230905 | 185300 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 19 | 20230905 | 185200 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 20 | 20230905 | 185100 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 21 | 20230905 | 185000 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 22 | 20230905 | 184900 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 23 | 20230905 | 184800 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 24 | 20230905 | 184700 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 25 | 20230905 | 184600 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 26 | 20230905 | 184500 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 27 | 20230905 | 184400 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 28 | 20230905 | 184300 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 29 | 20230905 | 184200 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 30 | 20230905 | 184100 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 31 | 20230905 | 184000 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 32 | 20230905 | 183900 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 14815 |
| 33 | 20230905 | 183800 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 34 | 20230905 | 183700 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 35 | 20230905 | 183600 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 36 | 20230905 | 183500 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 37 | 20230905 | 183400 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 38 | 20230905 | 183300 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 39 | 20230905 | 183200 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 40 | 20230905 | 183100 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 41 | 20230905 | 183000 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 42 | 20230905 | 182900 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 43 | 20230905 | 182800 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 44 | 20230905 | 182700 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 45 | 20230905 | 182600 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 46 | 20230905 | 182500 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 47 | 20230905 | 182400 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 48 | 20230905 | 182300 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 49 | 20230905 | 182200 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 50 | 20230905 | 182100 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 51 | 20230905 | 182000 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 52 | 20230905 | 181900 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 53 | 20230905 | 181800 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 54 | 20230905 | 181700 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 55 | 20230905 | 181600 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 56 | 20230905 | 181500 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 57 | 20230905 | 181400 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 58 | 20230905 | 181300 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 59 | 20230905 | 181200 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 60 | 20230905 | 181100 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 61 | 20230905 | 181000 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 62 | 20230905 | 180900 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 14815 |
| 63 | 20230905 | 180800 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 64 | 20230905 | 180700 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 65 | 20230905 | 180600 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 66 | 20230905 | 180500 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 67 | 20230905 | 180400 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 68 | 20230905 | 180300 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 69 | 20230905 | 180200 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 70 | 20230905 | 180100 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 71 | 20230905 | 180000 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 72 | 20230905 | 175900 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 73 | 20230905 | 175800 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 74 | 20230905 | 175700 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 75 | 20230905 | 175600 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 76 | 20230905 | 175500 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 77 | 20230905 | 175400 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 78 | 20230905 | 175300 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 79 | 20230905 | 175200 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 80 | 20230905 | 175100 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 81 | 20230905 | 175000 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 82 | 20230905 | 174900 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 83 | 20230905 | 174800 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 84 | 20230905 | 174700 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 85 | 20230905 | 174600 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 86 | 20230905 | 174500 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 87 | 20230905 | 174400 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 88 | 20230905 | 174300 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 89 | 20230905 | 174200 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 90 | 20230905 | 174100 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 91 | 20230905 | 174000 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 92 | 20230905 | 173900 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 14815 |
| 93 | 20230905 | 173800 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 94 | 20230905 | 173700 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 95 | 20230905 | 173600 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 96 | 20230905 | 173500 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 97 | 20230905 | 173400 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 98 | 20230905 | 173300 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 99 | 20230905 | 173200 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 100 | 20230905 | 173100 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 101 | 20230905 | 173000 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 102 | 20230905 | 172900 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 103 | 20230905 | 172800 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 104 | 20230905 | 172700 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 105 | 20230905 | 172600 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 106 | 20230905 | 172500 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 107 | 20230905 | 172400 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 108 | 20230905 | 172300 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 109 | 20230905 | 172200 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 110 | 20230905 | 172100 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 111 | 20230905 | 172000 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 112 | 20230905 | 171900 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 113 | 20230905 | 171800 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 114 | 20230905 | 171700 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 115 | 20230905 | 171600 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 116 | 20230905 | 171500 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 117 | 20230905 | 171400 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 118 | 20230905 | 171300 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 119 | 20230905 | 171200 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 120 | 20230905 | 171100 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 121 | 20230905 | 171000 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 122 | 20230905 | 170900 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 14815 |
| 123 | 20230905 | 170800 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 124 | 20230905 | 170700 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 125 | 20230905 | 170600 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 126 | 20230905 | 170500 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 127 | 20230905 | 170400 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 128 | 20230905 | 170300 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 129 | 20230905 | 170200 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 130 | 20230905 | 170100 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 131 | 20230905 | 170000 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 132 | 20230905 | 165900 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 133 | 20230905 | 165800 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 134 | 20230905 | 165700 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 135 | 20230905 | 165600 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 136 | 20230905 | 165500 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 137 | 20230905 | 165400 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 138 | 20230905 | 165300 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 139 | 20230905 | 165200 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 140 | 20230905 | 165100 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 141 | 20230905 | 165000 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 142 | 20230905 | 164900 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 143 | 20230905 | 164800 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 144 | 20230905 | 164700 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 145 | 20230905 | 164600 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 146 | 20230905 | 164500 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 147 | 20230905 | 164400 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 148 | 20230905 | 164300 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 149 | 20230905 | 164200 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 150 | 20230905 | 164100 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 151 | 20230905 | 164000 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 152 | 20230905 | 163900 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 14815 |
| 153 | 20230905 | 163800 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 154 | 20230905 | 163700 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 155 | 20230905 | 163600 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 156 | 20230905 | 163500 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 157 | 20230905 | 163400 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 158 | 20230905 | 163300 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 159 | 20230905 | 163200 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 160 | 20230905 | 163100 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 161 | 20230905 | 163000 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 162 | 20230905 | 162900 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 163 | 20230905 | 162800 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 164 | 20230905 | 162700 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 165 | 20230905 | 162600 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 166 | 20230905 | 162500 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 167 | 20230905 | 162400 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 168 | 20230905 | 162300 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 169 | 20230905 | 162200 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 170 | 20230905 | 162100 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 171 | 20230905 | 162000 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 172 | 20230905 | 161900 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 173 | 20230905 | 161800 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 174 | 20230905 | 161700 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 175 | 20230905 | 161600 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 176 | 20230905 | 161500 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 177 | 20230905 | 161400 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 178 | 20230905 | 161300 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 179 | 20230905 | 161200 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 180 | 20230905 | 161100 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 181 | 20230905 | 161000 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 182 | 20230905 | 160900 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 14815 |
| 183 | 20230905 | 160800 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 184 | 20230905 | 160700 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 185 | 20230905 | 160600 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 186 | 20230905 | 160500 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 187 | 20230905 | 160400 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 188 | 20230905 | 160300 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 189 | 20230905 | 160200 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 190 | 20230905 | 160100 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 191 | 20230905 | 160000 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 192 | 20230905 | 155900 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 193 | 20230905 | 155800 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 194 | 20230905 | 155700 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 195 | 20230905 | 155600 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 196 | 20230905 | 155500 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 197 | 20230905 | 155400 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 198 | 20230905 | 155300 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 199 | 20230905 | 155200 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 200 | 20230905 | 155100 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 201 | 20230905 | 155000 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 202 | 20230905 | 154900 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 203 | 20230905 | 154800 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 204 | 20230905 | 154700 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 205 | 20230905 | 154600 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 206 | 20230905 | 154500 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 207 | 20230905 | 154400 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 208 | 20230905 | 154300 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 209 | 20230905 | 154200 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 210 | 20230905 | 154100 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 211 | 20230905 | 154000 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 212 | 20230905 | 153900 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 14815 |
| 213 | 20230905 | 153800 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 214 | 20230905 | 153700 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 215 | 20230905 | 153600 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 216 | 20230905 | 153500 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 217 | 20230905 | 153400 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 218 | 20230905 | 153300 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 219 | 20230905 | 153200 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 220 | 20230905 | 153100 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 0 |
| 221 | 20230905 | 153000 | 5295437740 | 15650 | 15650 | 15650 | 15650 | 14815 |
| 222 | 20230905 | 152900 | 5063582990 | 15650 | 15650 | 15650 | 15650 | 0 |
| 223 | 20230905 | 152800 | 5063582990 | 15650 | 15650 | 15650 | 15650 | 0 |
| 224 | 20230905 | 152700 | 5063582990 | 15650 | 15650 | 15650 | 15650 | 0 |
| 225 | 20230905 | 152600 | 5063582990 | 15650 | 15650 | 15650 | 15650 | 0 |
| 226 | 20230905 | 152500 | 5063582990 | 15650 | 15650 | 15650 | 15650 | 0 |
| 227 | 20230905 | 152400 | 5063582990 | 15650 | 15650 | 15650 | 15650 | 0 |
| 228 | 20230905 | 152300 | 5063582990 | 15650 | 15650 | 15650 | 15650 | 0 |
| 229 | 20230905 | 152200 | 5063582990 | 15650 | 15650 | 15650 | 15650 | 0 |
| 230 | 20230905 | 152100 | 5063582990 | 15650 | 15650 | 15650 | 15650 | 0 |
| 231 | 20230905 | 152000 | 5063582990 | 15650 | 15650 | 15650 | 15650 | 0 |
| 232 | 20230905 | 151900 | 5063582990 | 15650 | 15650 | 15660 | 15650 | 944 |
| 233 | 20230905 | 151800 | 5048807060 | 15660 | 15660 | 15660 | 15650 | 254 |
| 234 | 20230905 | 151700 | 5044831280 | 15660 | 15660 | 15660 | 15650 | 451 |
| 235 | 20230905 | 151600 | 5037772120 | 15650 | 15650 | 15660 | 15650 | 846 |
| 236 | 20230905 | 151500 | 5024526490 | 15650 | 15670 | 15670 | 15650 | 2062 |
| 237 | 20230905 | 151400 | 4992238670 | 15660 | 15670 | 15670 | 15660 | 622 |
| 238 | 20230905 | 151300 | 4982497410 | 15670 | 15670 | 15670 | 15670 | 819 |
| 239 | 20230905 | 151200 | 4969663680 | 15680 | 15670 | 15680 | 15660 | 3629 |
| 240 | 20230905 | 151100 | 4912796970 | 15670 | 15660 | 15670 | 15660 | 70 |
| 241 | 20230905 | 151000 | 4911700200 | 15670 | 15660 | 15670 | 15660 | 268 |
| 242 | 20230905 | 150900 | 4907502910 | 15670 | 15670 | 15670 | 15660 | 1268 |
| 243 | 20230905 | 150800 | 4887644520 | 15670 | 15660 | 15670 | 15660 | 2174 |
| 244 | 20230905 | 150700 | 4853599350 | 15670 | 15670 | 15670 | 15660 | 58 |
| 245 | 20230905 | 150600 | 4852690500 | 15670 | 15660 | 15670 | 15660 | 84 |
| 246 | 20230905 | 150500 | 4851374550 | 15670 | 15670 | 15670 | 15670 | 142 |
| 247 | 20230905 | 150400 | 4849149410 | 15670 | 15670 | 15670 | 15660 | 136 |
| 248 | 20230905 | 150300 | 4847018320 | 15670 | 15670 | 15670 | 15660 | 2177 |
| 249 | 20230905 | 150200 | 4812907720 | 15670 | 15670 | 15670 | 15670 | 66 |
| 250 | 20230905 | 150100 | 4811873500 | 15670 | 15670 | 15670 | 15670 | 108 |
| 251 | 20230905 | 150000 | 4810181140 | 15670 | 15670 | 15670 | 15660 | 151 |
| 252 | 20230905 | 145900 | 4807815960 | 15670 | 15670 | 15670 | 15660 | 198 |
| 253 | 20230905 | 145800 | 4804713310 | 15670 | 15680 | 15680 | 15670 | 296 |
| 254 | 20230905 | 145700 | 4800074760 | 15680 | 15680 | 15680 | 15670 | 313 |
| 255 | 20230905 | 145600 | 4795169440 | 15680 | 15670 | 15680 | 15660 | 1488 |
| 256 | 20230905 | 145500 | 4771852080 | 15680 | 15670 | 15680 | 15670 | 2557 |
| 257 | 20230905 | 145400 | 4731760450 | 15680 | 15680 | 15680 | 15670 | 227 |
| 258 | 20230905 | 145300 | 4728202360 | 15680 | 15680 | 15680 | 15670 | 1687 |
| 259 | 20230905 | 145200 | 4701761030 | 15680 | 15670 | 15680 | 15670 | 720 |
| 260 | 20230905 | 145100 | 4690478340 | 15670 | 15670 | 15670 | 15660 | 129 |
| 261 | 20230905 | 145000 | 4688457090 | 15670 | 15660 | 15670 | 15660 | 533 |
| 262 | 20230905 | 144900 | 4680104990 | 15670 | 15670 | 15680 | 15660 | 521 |
| 263 | 20230905 | 144800 | 4671940510 | 15670 | 15680 | 15680 | 15670 | 221 |
| 264 | 20230905 | 144700 | 4668476520 | 15680 | 15680 | 15680 | 15670 | 190 |
| 265 | 20230905 | 144600 | 4665497970 | 15680 | 15680 | 15680 | 15670 | 257 |
| 266 | 20230905 | 144500 | 4661470370 | 15670 | 15680 | 15680 | 15670 | 127 |
| 267 | 20230905 | 144400 | 4659479800 | 15680 | 15680 | 15680 | 15660 | 321 |
| 268 | 20230905 | 144300 | 4654450930 | 15680 | 15680 | 15680 | 15670 | 87 |
| 269 | 20230905 | 144200 | 4653087320 | 15680 | 15680 | 15680 | 15680 | 156 |
| 270 | 20230905 | 144100 | 4650641240 | 15680 | 15680 | 15680 | 15670 | 88 |
| 271 | 20230905 | 144000 | 4649261950 | 15680 | 15680 | 15680 | 15670 | 49 |
| 272 | 20230905 | 143900 | 4648493830 | 15680 | 15670 | 15680 | 15670 | 1630 |
| 273 | 20230905 | 143800 | 4622951060 | 15670 | 15660 | 15670 | 15660 | 168 |
| 274 | 20230905 | 143700 | 4620319580 | 15670 | 15670 | 15680 | 15660 | 223 |
| 275 | 20230905 | 143600 | 4616825190 | 15680 | 15670 | 15680 | 15670 | 2205 |
| 276 | 20230905 | 143500 | 4582272490 | 15680 | 15680 | 15680 | 15670 | 313 |
| 277 | 20230905 | 143400 | 4577366190 | 15680 | 15680 | 15680 | 15670 | 161 |
| 278 | 20230905 | 143300 | 4574842220 | 15670 | 15680 | 15680 | 15670 | 136 |
| 279 | 20230905 | 143200 | 4572710710 | 15680 | 15680 | 15680 | 15670 | 287 |
| 280 | 20230905 | 143100 | 4568212420 | 15680 | 15680 | 15680 | 15670 | 448 |
| 281 | 20230905 | 143000 | 4561190020 | 15680 | 15660 | 15680 | 15660 | 102 |
| 282 | 20230905 | 142900 | 4559590680 | 15680 | 15670 | 15680 | 15670 | 1351 |
| 283 | 20230905 | 142800 | 4538420210 | 15670 | 15680 | 15680 | 15660 | 1779 |
| 284 | 20230905 | 142700 | 4510542590 | 15680 | 15680 | 15680 | 15670 | 48 |
| 285 | 20230905 | 142600 | 4509789970 | 15680 | 15680 | 15680 | 15670 | 57 |
| 286 | 20230905 | 142500 | 4508896220 | 15680 | 15680 | 15680 | 15670 | 230 |
| 287 | 20230905 | 142400 | 4505289830 | 15680 | 15680 | 15680 | 15670 | 107 |
| 288 | 20230905 | 142300 | 4503612140 | 15680 | 15660 | 15680 | 15660 | 2177 |
| 289 | 20230905 | 142200 | 4469498550 | 15670 | 15670 | 15670 | 15660 | 134 |
| 290 | 20230905 | 142100 | 4467399370 | 15670 | 15670 | 15670 | 15660 | 139 |
| 291 | 20230905 | 142000 | 4465221980 | 15660 | 15670 | 15670 | 15660 | 239 |
| 292 | 20230905 | 141900 | 4461477910 | 15670 | 15670 | 15670 | 15660 | 61 |
| 293 | 20230905 | 141800 | 4460522050 | 15670 | 15670 | 15670 | 15660 | 746 |
| 294 | 20230905 | 141700 | 4448832250 | 15670 | 15680 | 15680 | 15650 | 286 |
| 295 | 20230905 | 141600 | 4444350530 | 15680 | 15670 | 15680 | 15650 | 2677 |
| 296 | 20230905 | 141500 | 4402401910 | 15670 | 15670 | 15670 | 15650 | 44 |
| 297 | 20230905 | 141400 | 4401712540 | 15670 | 15670 | 15670 | 15650 | 1339 |
| 298 | 20230905 | 141300 | 4380743410 | 15670 | 15670 | 15670 | 15660 | 200 |
| 299 | 20230905 | 141200 | 4377610340 | 15670 | 15670 | 15670 | 15660 | 222 |
| 300 | 20230905 | 141100 | 4374133100 | 15670 | 15660 | 15670 | 15660 | 3279 |
| 301 | 20230905 | 141000 | 4322783130 | 15660 | 15660 | 15660 | 15650 | 135 |
| 302 | 20230905 | 140900 | 4320669040 | 15660 | 15660 | 15660 | 15650 | 181 |
| 303 | 20230905 | 140800 | 4317834600 | 15660 | 15660 | 15660 | 15650 | 42 |
| 304 | 20230905 | 140700 | 4317176890 | 15660 | 15660 | 15660 | 15650 | 49 |
| 305 | 20230905 | 140600 | 4316409660 | 15660 | 15650 | 15660 | 15650 | 115 |
| 306 | 20230905 | 140500 | 4314608880 | 15660 | 15660 | 15670 | 15650 | 344 |
| 307 | 20230905 | 140400 | 4309220860 | 15660 | 15660 | 15660 | 15650 | 701 |
| 308 | 20230905 | 140300 | 4298244200 | 15650 | 15660 | 15660 | 15650 | 42 |
| 309 | 20230905 | 140200 | 4297586490 | 15660 | 15660 | 15660 | 15650 | 46 |
| 310 | 20230905 | 140100 | 4296866140 | 15660 | 15660 | 15660 | 15640 | 356 |
| 311 | 20230905 | 140000 | 4291293950 | 15650 | 15650 | 15660 | 15650 | 368 |
| 312 | 20230905 | 135900 | 4285531130 | 15660 | 15660 | 15660 | 15650 | 137 |
| 313 | 20230905 | 135800 | 4283386000 | 15660 | 15650 | 15660 | 15640 | 1725 |
| 314 | 20230905 | 135700 | 4256389680 | 15650 | 15650 | 15650 | 15640 | 2719 |
| 315 | 20230905 | 135600 | 4213854620 | 15640 | 15640 | 15650 | 15640 | 150 |
| 316 | 20230905 | 135500 | 4211507860 | 15650 | 15650 | 15650 | 15640 | 388 |
| 317 | 20230905 | 135400 | 4205438730 | 15650 | 15650 | 15650 | 15640 | 163 |
| 318 | 20230905 | 135300 | 4202887860 | 15650 | 15660 | 15660 | 15640 | 178 |
| 319 | 20230905 | 135200 | 4200101390 | 15650 | 15660 | 15660 | 15650 | 409 |
| 320 | 20230905 | 135100 | 4193699370 | 15660 | 15650 | 15660 | 15640 | 479 |
| 321 | 20230905 | 135000 | 4186202850 | 15650 | 15650 | 15650 | 15640 | 376 |
| 322 | 20230905 | 134900 | 4180318530 | 15650 | 15640 | 15650 | 15640 | 149 |
| 323 | 20230905 | 134800 | 4177986790 | 15650 | 15640 | 15650 | 15640 | 130 |
| 324 | 20230905 | 134700 | 4175952370 | 15650 | 15650 | 15680 | 15640 | 2254 |
| 325 | 20230905 | 134600 | 4140675380 | 15680 | 15650 | 15680 | 15650 | 1178 |
| 326 | 20230905 | 134500 | 4122218850 | 15660 | 15660 | 15670 | 15660 | 1121 |
| 327 | 20230905 | 134400 | 4104663030 | 15670 | 15670 | 15670 | 15660 | 61 |
| 328 | 20230905 | 134300 | 4103707320 | 15680 | 15680 | 15680 | 15650 | 207 |
| 329 | 20230905 | 134200 | 4100466400 | 15680 | 15660 | 15680 | 15660 | 137 |
| 330 | 20230905 | 134100 | 4098318910 | 15680 | 15660 | 15680 | 15650 | 97 |
| 331 | 20230905 | 134000 | 4096799490 | 15660 | 15650 | 15660 | 15640 | 730 |
| 332 | 20230905 | 133900 | 4085374010 | 15650 | 15640 | 15660 | 15640 | 1896 |
| 333 | 20230905 | 133800 | 4055700840 | 15640 | 15680 | 15680 | 15640 | 1321 |
| 334 | 20230905 | 133700 | 4035017040 | 15650 | 15680 | 15680 | 15650 | 252 |
| 335 | 20230905 | 133600 | 4031067730 | 15680 | 15660 | 15680 | 15650 | 428 |
| 336 | 20230905 | 133500 | 4024361250 | 15660 | 15660 | 15660 | 15650 | 508 |
| 337 | 20230905 | 133400 | 4016405980 | 15660 | 15660 | 15660 | 15650 | 44 |
| 338 | 20230905 | 133300 | 4015716950 | 15650 | 15660 | 15660 | 15650 | 81 |
| 339 | 20230905 | 133200 | 4014448510 | 15660 | 15650 | 15660 | 15640 | 147 |
| 340 | 20230905 | 133100 | 4012147920 | 15650 | 15650 | 15650 | 15640 | 75 |
| 341 | 20230905 | 133000 | 4010974180 | 15650 | 15640 | 15650 | 15640 | 293 |
| 342 | 20230905 | 132900 | 4006388750 | 15650 | 15650 | 15650 | 15640 | 70 |
| 343 | 20230905 | 132800 | 4005293260 | 15650 | 15650 | 15650 | 15640 | 266 |
| 344 | 20230905 | 132700 | 4001130370 | 15650 | 15650 | 15650 | 15640 | 598 |
| 345 | 20230905 | 132600 | 3991771960 | 15650 | 15650 | 15650 | 15640 | 83 |
| 346 | 20230905 | 132500 | 3990473130 | 15650 | 15650 | 15650 | 15640 | 25 |
| 347 | 20230905 | 132400 | 3990081900 | 15650 | 15640 | 15650 | 15640 | 1000 |
| 348 | 20230905 | 132300 | 3974441810 | 15640 | 15640 | 15640 | 15630 | 536 |
| 349 | 20230905 | 132200 | 3966059110 | 15640 | 15640 | 15640 | 15630 | 550 |
| 350 | 20230905 | 132100 | 3957457120 | 15640 | 15640 | 15640 | 15630 | 533 |
| 351 | 20230905 | 132000 | 3949123490 | 15630 | 15640 | 15640 | 15630 | 104 |
| 352 | 20230905 | 131900 | 3947497150 | 15640 | 15640 | 15640 | 15630 | 539 |
| 353 | 20230905 | 131800 | 3939070520 | 15640 | 15650 | 15650 | 15640 | 2659 |
| 354 | 20230905 | 131700 | 3897483610 | 15650 | 15640 | 15650 | 15640 | 13 |
| 355 | 20230905 | 131600 | 3897280170 | 15650 | 15640 | 15650 | 15640 | 93 |
| 356 | 20230905 | 131500 | 3895824740 | 15650 | 15650 | 15650 | 15640 | 135 |
| 357 | 20230905 | 131400 | 3893712000 | 15650 | 15650 | 15650 | 15640 | 150 |
| 358 | 20230905 | 131300 | 3891364510 | 15650 | 15650 | 15680 | 15640 | 2374 |
| 359 | 20230905 | 131200 | 3854217580 | 15650 | 15670 | 15680 | 15650 | 3598 |
| 360 | 20230905 | 131100 | 3797864120 | 15660 | 15680 | 15680 | 15660 | 78 |
| 361 | 20230905 | 131000 | 3796641820 | 15660 | 15680 | 15680 | 15660 | 36 |
| 362 | 20230905 | 130900 | 3796077470 | 15670 | 15670 | 15680 | 15670 | 172 |
| 363 | 20230905 | 130800 | 3793382190 | 15680 | 15670 | 15680 | 15660 | 366 |
| 364 | 20230905 | 130700 | 3787646930 | 15670 | 15660 | 15670 | 15660 | 178 |
| 365 | 20230905 | 130600 | 3784857740 | 15670 | 15660 | 15670 | 15650 | 2239 |
| 366 | 20230905 | 130500 | 3749775220 | 15660 | 15660 | 15660 | 15650 | 148 |
| 367 | 20230905 | 130400 | 3747457550 | 15660 | 15660 | 15660 | 15660 | 396 |
| 368 | 20230905 | 130300 | 3741256190 | 15650 | 15660 | 15670 | 15650 | 237 |
| 369 | 20230905 | 130200 | 3737544670 | 15660 | 15660 | 15670 | 15660 | 203 |
| 370 | 20230905 | 130100 | 3734365570 | 15660 | 15660 | 15660 | 15660 | 454 |
| 371 | 20230905 | 130000 | 3727255930 | 15660 | 15660 | 15660 | 15660 | 12 |
| 372 | 20230905 | 125900 | 3727068010 | 15660 | 15660 | 15660 | 15660 | 175 |
| 373 | 20230905 | 125800 | 3724327510 | 15660 | 15650 | 15660 | 15650 | 23 |
| 374 | 20230905 | 125700 | 3723967340 | 15660 | 15660 | 15660 | 15660 | 93 |
| 375 | 20230905 | 125600 | 3722510960 | 15660 | 15670 | 15670 | 15660 | 227 |
| 376 | 20230905 | 125500 | 3718956080 | 15660 | 15650 | 15660 | 15650 | 387 |
| 377 | 20230905 | 125400 | 3712895670 | 15660 | 15660 | 15660 | 15660 | 27 |
| 378 | 20230905 | 125300 | 3712472850 | 15660 | 15670 | 15670 | 15650 | 48 |
| 379 | 20230905 | 125200 | 3711721140 | 15660 | 15660 | 15670 | 15650 | 292 |
| 380 | 20230905 | 125100 | 3707149370 | 15660 | 15660 | 15670 | 15650 | 1511 |
| 381 | 20230905 | 125000 | 3683492070 | 15660 | 15650 | 15660 | 15650 | 1226 |
| 382 | 20230905 | 124900 | 3664304890 | 15650 | 15650 | 15650 | 15640 | 20 |
| 383 | 20230905 | 124800 | 3663991900 | 15650 | 15650 | 15650 | 15650 | 113 |
| 384 | 20230905 | 124700 | 3662223450 | 15650 | 15650 | 15650 | 15650 | 15 |
| 385 | 20230905 | 124600 | 3661988700 | 15640 | 15650 | 15650 | 15640 | 511 |
| 386 | 20230905 | 124500 | 3653996540 | 15650 | 15640 | 15650 | 15640 | 149 |
| 387 | 20230905 | 124400 | 3651665430 | 15650 | 15650 | 15650 | 15640 | 230 |
| 388 | 20230905 | 124300 | 3648065940 | 15650 | 15650 | 15650 | 15650 | 269 |
| 389 | 20230905 | 124200 | 3643856090 | 15650 | 15650 | 15650 | 15640 | 130 |
| 390 | 20230905 | 124100 | 3641821690 | 15650 | 15650 | 15650 | 15640 | 57 |
| 391 | 20230905 | 124000 | 3640929660 | 15650 | 15650 | 15650 | 15640 | 76 |
| 392 | 20230905 | 123900 | 3639740270 | 15650 | 15650 | 15650 | 15650 | 345 |
| 393 | 20230905 | 123800 | 3634341020 | 15650 | 15650 | 15650 | 15640 | 198 |
| 394 | 20230905 | 123700 | 3631243490 | 15650 | 15650 | 15650 | 15650 | 272 |
| 395 | 20230905 | 123600 | 3626986690 | 15650 | 15650 | 15650 | 15640 | 248 |
| 396 | 20230905 | 123500 | 3623107070 | 15650 | 15660 | 15660 | 15640 | 7930 |
| 397 | 20230905 | 123400 | 3499000330 | 15660 | 15660 | 15660 | 15660 | 26 |
| 398 | 20230905 | 123300 | 3498593170 | 15660 | 15670 | 15670 | 15660 | 151 |
| 399 | 20230905 | 123200 | 3496228450 | 15660 | 15660 | 15670 | 15660 | 611 |
| 400 | 20230905 | 123100 | 3486660140 | 15670 | 15670 | 15670 | 15660 | 81 |
| 401 | 20230905 | 123000 | 3485390880 | 15670 | 15670 | 15670 | 15660 | 78 |
| 402 | 20230905 | 122900 | 3484169250 | 15670 | 15670 | 15670 | 15670 | 74 |
| 403 | 20230905 | 122800 | 3483009670 | 15670 | 15660 | 15670 | 15660 | 332 |
| 404 | 20230905 | 122700 | 3477807730 | 15650 | 15650 | 15650 | 15650 | 1433 |
| 405 | 20230905 | 122600 | 3455381280 | 15650 | 15650 | 15650 | 15640 | 596 |
| 406 | 20230905 | 122500 | 3446053890 | 15660 | 15660 | 15660 | 15660 | 16 |
| 407 | 20230905 | 122400 | 3445803330 | 15660 | 15660 | 15660 | 15660 | 80 |
| 408 | 20230905 | 122300 | 3444550530 | 15660 | 15670 | 15670 | 15650 | 108 |
| 409 | 20230905 | 122200 | 3442860000 | 15650 | 15650 | 15670 | 15640 | 569 |
| 410 | 20230905 | 122100 | 3433953230 | 15670 | 15670 | 15670 | 15660 | 188 |
| 411 | 20230905 | 122000 | 3431008400 | 15670 | 15650 | 15670 | 15650 | 93 |
| 412 | 20230905 | 121900 | 3429551510 | 15650 | 15660 | 15670 | 15640 | 1477 |
| 413 | 20230905 | 121800 | 3406422210 | 15660 | 15650 | 15660 | 15650 | 1030 |
| 414 | 20230905 | 121700 | 3390302660 | 15640 | 15650 | 15660 | 15640 | 1073 |
| 415 | 20230905 | 121600 | 3373510170 | 15650 | 15670 | 15670 | 15650 | 1118 |
| 416 | 20230905 | 121500 | 3355999900 | 15670 | 15650 | 15670 | 15650 | 1370 |
| 417 | 20230905 | 121400 | 3334540320 | 15650 | 15650 | 15650 | 15650 | 577 |
| 418 | 20230905 | 121300 | 3325510270 | 15650 | 15650 | 15650 | 15640 | 292 |
| 419 | 20230905 | 121200 | 3320940480 | 15650 | 15650 | 15650 | 15650 | 75 |
| 420 | 20230905 | 121100 | 3319766730 | 15650 | 15650 | 15650 | 15650 | 141 |
| 421 | 20230905 | 121000 | 3317560080 | 15650 | 15650 | 15650 | 15640 | 333 |
| 422 | 20230905 | 120900 | 3312348830 | 15650 | 15650 | 15650 | 15650 | 21 |
| 423 | 20230905 | 120800 | 3312020180 | 15650 | 15650 | 15650 | 15640 | 1130 |
| 424 | 20230905 | 120700 | 3294335690 | 15650 | 15650 | 15650 | 15640 | 169 |
| 425 | 20230905 | 120600 | 3291691840 | 15650 | 15650 | 15650 | 15640 | 606 |
| 426 | 20230905 | 120500 | 3282208470 | 15650 | 15640 | 15650 | 15640 | 2000 |
| 427 | 20230905 | 120400 | 3250927670 | 15640 | 15640 | 15640 | 15630 | 1093 |
| 428 | 20230905 | 120300 | 3233833160 | 15640 | 15640 | 15640 | 15640 | 322 |
| 429 | 20230905 | 120200 | 3228797080 | 15640 | 15640 | 15640 | 15640 | 575 |
| 430 | 20230905 | 120100 | 3219804080 | 15640 | 15640 | 15640 | 15630 | 18 |
| 431 | 20230905 | 120000 | 3219522580 | 15640 | 15640 | 15640 | 15640 | 73 |
| 432 | 20230905 | 115900 | 3218380860 | 15630 | 15640 | 15640 | 15630 | 78 |
| 433 | 20230905 | 115800 | 3217161270 | 15640 | 15640 | 15640 | 15630 | 146 |
| 434 | 20230905 | 115700 | 3214878490 | 15630 | 15640 | 15650 | 15620 | 5013 |
| 435 | 20230905 | 115600 | 3136518120 | 15650 | 15650 | 15650 | 15640 | 135 |
| 436 | 20230905 | 115500 | 3134406370 | 15650 | 15650 | 15650 | 15640 | 85 |
| 437 | 20230905 | 115400 | 3133076230 | 15640 | 15650 | 15650 | 15640 | 245 |
| 438 | 20230905 | 115300 | 3129244190 | 15650 | 15650 | 15650 | 15640 | 159 |
| 439 | 20230905 | 115200 | 3126756530 | 15650 | 15640 | 15650 | 15640 | 65 |
| 440 | 20230905 | 115100 | 3125739370 | 15640 | 15650 | 15650 | 15640 | 132 |
| 441 | 20230905 | 115000 | 3123674770 | 15640 | 15650 | 15650 | 15640 | 208 |
| 442 | 20230905 | 114900 | 3120420740 | 15650 | 15640 | 15650 | 15640 | 100 |
| 443 | 20230905 | 114800 | 3118856630 | 15630 | 15640 | 15650 | 15630 | 681 |
| 444 | 20230905 | 114700 | 3108205600 | 15640 | 15640 | 15640 | 15640 | 39 |
| 445 | 20230905 | 114600 | 3107595640 | 15640 | 15650 | 15650 | 15640 | 768 |
| 446 | 20230905 | 114500 | 3095583390 | 15640 | 15650 | 15650 | 15630 | 118 |
| 447 | 20230905 | 114400 | 3093738780 | 15650 | 15640 | 15650 | 15630 | 1208 |
| 448 | 20230905 | 114300 | 3074855560 | 15640 | 15640 | 15640 | 15640 | 475 |
| 449 | 20230905 | 114200 | 3067426560 | 15640 | 15630 | 15640 | 15630 | 41 |
| 450 | 20230905 | 114100 | 3066785330 | 15640 | 15640 | 15650 | 15630 | 1161 |
| 451 | 20230905 | 114000 | 3048627580 | 15640 | 15630 | 15640 | 15630 | 158 |
| 452 | 20230905 | 113900 | 3046157950 | 15640 | 15630 | 15640 | 15630 | 557 |
| 453 | 20230905 | 113800 | 3037452010 | 15630 | 15630 | 15630 | 15630 | 1878 |
| 454 | 20230905 | 113700 | 3008098870 | 15630 | 15630 | 15630 | 15620 | 42 |
| 455 | 20230905 | 113600 | 3007442420 | 15630 | 15630 | 15630 | 15620 | 198 |
| 456 | 20230905 | 113500 | 3004348720 | 15630 | 15630 | 15630 | 15620 | 298 |
| 457 | 20230905 | 113400 | 2999693700 | 15630 | 15630 | 15630 | 15620 | 172 |
| 458 | 20230905 | 113300 | 2997006340 | 15620 | 15630 | 15630 | 15620 | 155 |
| 459 | 20230905 | 113200 | 2994584700 | 15630 | 15630 | 15630 | 15630 | 379 |
| 460 | 20230905 | 113100 | 2988660930 | 15630 | 15640 | 15640 | 15630 | 1890 |
| 461 | 20230905 | 113000 | 2959120140 | 15630 | 15640 | 15640 | 15630 | 43 |
| 462 | 20230905 | 112900 | 2958447930 | 15640 | 15640 | 15640 | 15630 | 111 |
| 463 | 20230905 | 112800 | 2956712090 | 15640 | 15640 | 15640 | 15630 | 532 |
| 464 | 20230905 | 112700 | 2948396760 | 15640 | 15640 | 15640 | 15630 | 1424 |
| 465 | 20230905 | 112600 | 2926135920 | 15640 | 15630 | 15640 | 15630 | 50 |
| 466 | 20230905 | 112500 | 2925354120 | 15640 | 15640 | 15640 | 15630 | 1307 |
| 467 | 20230905 | 112400 | 2904912840 | 15640 | 15640 | 15650 | 15630 | 1826 |
| 468 | 20230905 | 112300 | 2876357410 | 15650 | 15670 | 15670 | 15650 | 5684 |
| 469 | 20230905 | 112200 | 2787376740 | 15680 | 15680 | 15680 | 15670 | 113 |
| 470 | 20230905 | 112100 | 2785605930 | 15670 | 15680 | 15680 | 15670 | 1122 |
| 471 | 20230905 | 112000 | 2768023830 | 15670 | 15680 | 15680 | 15670 | 1195 |
| 472 | 20230905 | 111900 | 2749297490 | 15680 | 15680 | 15680 | 15680 | 26 |
| 473 | 20230905 | 111800 | 2748889810 | 15670 | 15680 | 15680 | 15670 | 15 |
| 474 | 20230905 | 111700 | 2748654660 | 15670 | 15670 | 15670 | 15670 | 552 |
| 475 | 20230905 | 111600 | 2740004820 | 15680 | 15680 | 15680 | 15670 | 273 |
| 476 | 20230905 | 111500 | 2735726890 | 15670 | 15670 | 15680 | 15670 | 229 |
| 477 | 20230905 | 111400 | 2732137760 | 15670 | 15670 | 15670 | 15670 | 892 |
| 478 | 20230905 | 111300 | 2718160120 | 15670 | 15680 | 15680 | 15670 | 91 |
| 479 | 20230905 | 111200 | 2716733980 | 15680 | 15670 | 15680 | 15670 | 62 |
| 480 | 20230905 | 111100 | 2715761830 | 15680 | 15670 | 15680 | 15670 | 7 |
| 481 | 20230905 | 111000 | 2715652080 | 15680 | 15680 | 15680 | 15670 | 336 |
| 482 | 20230905 | 110900 | 2710384110 | 15680 | 15670 | 15680 | 15660 | 3590 |
| 483 | 20230905 | 110800 | 2654143580 | 15670 | 15670 | 15670 | 15660 | 178 |
| 484 | 20230905 | 110700 | 2651355320 | 15670 | 15670 | 15670 | 15670 | 83 |
| 485 | 20230905 | 110600 | 2650054710 | 15670 | 15670 | 15670 | 15670 | 22 |
| 486 | 20230905 | 110500 | 2649709970 | 15670 | 15670 | 15670 | 15660 | 189 |
| 487 | 20230905 | 110400 | 2646749350 | 15670 | 15670 | 15670 | 15670 | 100 |
| 488 | 20230905 | 110300 | 2645182350 | 15670 | 15670 | 15670 | 15670 | 141 |
| 489 | 20230905 | 110200 | 2642972880 | 15670 | 15670 | 15670 | 15670 | 19 |
| 490 | 20230905 | 110100 | 2642675150 | 15660 | 15670 | 15670 | 15660 | 281 |
| 491 | 20230905 | 110000 | 2638273580 | 15660 | 15670 | 15670 | 15660 | 8 |
| 492 | 20230905 | 105900 | 2638148230 | 15650 | 15660 | 15670 | 15650 | 821 |
| 493 | 20230905 | 105800 | 2625294680 | 15660 | 15670 | 15670 | 15660 | 44 |
| 494 | 20230905 | 105700 | 2624605560 | 15660 | 15660 | 15660 | 15660 | 1085 |
| 495 | 20230905 | 105600 | 2607614460 | 15660 | 15650 | 15660 | 15650 | 150 |
| 496 | 20230905 | 105500 | 2605266570 | 15660 | 15660 | 15660 | 15650 | 1004 |
| 497 | 20230905 | 105400 | 2589553170 | 15650 | 15660 | 15660 | 15650 | 197 |
| 498 | 20230905 | 105300 | 2586468910 | 15660 | 15670 | 15670 | 15660 | 2356 |
| 499 | 20230905 | 105200 | 2549573940 | 15670 | 15670 | 15670 | 15670 | 27 |
| 500 | 20230905 | 105100 | 2549150850 | 15670 | 15660 | 15670 | 15660 | 79 |
| 501 | 20230905 | 105000 | 2547913050 | 15670 | 15680 | 15680 | 15670 | 76 |
| 502 | 20230905 | 104900 | 2546722060 | 15680 | 15670 | 15680 | 15670 | 3239 |
| 503 | 20230905 | 104800 | 2495966870 | 15680 | 15680 | 15680 | 15670 | 187 |
| 504 | 20230905 | 104700 | 2493034750 | 15680 | 15680 | 15680 | 15670 | 334 |
| 505 | 20230905 | 104600 | 2487797660 | 15680 | 15680 | 15680 | 15680 | 164 |
| 506 | 20230905 | 104500 | 2485226140 | 15680 | 15680 | 15690 | 15680 | 1685 |
| 507 | 20230905 | 104400 | 2458802040 | 15680 | 15680 | 15690 | 15680 | 21 |
| 508 | 20230905 | 104300 | 2458472700 | 15690 | 15690 | 15700 | 15690 | 112 |
| 509 | 20230905 | 104200 | 2456715400 | 15690 | 15700 | 15700 | 15690 | 234 |
| 510 | 20230905 | 104100 | 2453043730 | 15700 | 15700 | 15700 | 15700 | 8 |
| 511 | 20230905 | 104000 | 2452918130 | 15700 | 15690 | 15700 | 15690 | 1030 |
| 512 | 20230905 | 103900 | 2436757420 | 15690 | 15680 | 15690 | 15680 | 99 |
| 513 | 20230905 | 103800 | 2435204330 | 15680 | 15690 | 15690 | 15680 | 70 |
| 514 | 20230905 | 103700 | 2434106710 | 15690 | 15700 | 15700 | 15680 | 396 |
| 515 | 20230905 | 103600 | 2427894290 | 15700 | 15700 | 15710 | 15700 | 759 |
| 516 | 20230905 | 103500 | 2415977970 | 15710 | 15710 | 15710 | 15710 | 26 |
| 517 | 20230905 | 103400 | 2415569510 | 15700 | 15710 | 15710 | 15700 | 68 |
| 518 | 20230905 | 103300 | 2414501310 | 15710 | 15710 | 15710 | 15710 | 39 |
| 519 | 20230905 | 103200 | 2413888620 | 15710 | 15720 | 15720 | 15680 | 2131 |
| 520 | 20230905 | 103100 | 2380402650 | 15730 | 15700 | 15730 | 15700 | 5952 |
| 521 | 20230905 | 103000 | 2286882430 | 15690 | 15690 | 15690 | 15690 | 1267 |
| 522 | 20230905 | 102900 | 2267003200 | 15680 | 15680 | 15680 | 15680 | 2038 |
| 523 | 20230905 | 102800 | 2235047360 | 15680 | 15670 | 15680 | 15660 | 990 |
| 524 | 20230905 | 102700 | 2219534540 | 15670 | 15670 | 15670 | 15670 | 46 |
| 525 | 20230905 | 102600 | 2218813720 | 15660 | 15670 | 15670 | 15660 | 796 |
| 526 | 20230905 | 102500 | 2206340700 | 15680 | 15660 | 15680 | 15660 | 2366 |
| 527 | 20230905 | 102400 | 2169265740 | 15660 | 15660 | 15660 | 15660 | 287 |
| 528 | 20230905 | 102300 | 2164771320 | 15660 | 15660 | 15660 | 15660 | 1954 |
| 529 | 20230905 | 102200 | 2134171680 | 15670 | 15670 | 15670 | 15660 | 1938 |
| 530 | 20230905 | 102100 | 2103822230 | 15670 | 15680 | 15680 | 15660 | 2792 |
| 531 | 20230905 | 102000 | 2060071830 | 15670 | 15670 | 15680 | 15670 | 140 |
| 532 | 20230905 | 101900 | 2057876960 | 15680 | 15690 | 15690 | 15670 | 6698 |
| 533 | 20230905 | 101800 | 1952863850 | 15690 | 15690 | 15690 | 15680 | 175 |
| 534 | 20230905 | 101700 | 1950119100 | 15690 | 15690 | 15700 | 15690 | 3568 |
| 535 | 20230905 | 101600 | 1894137110 | 15690 | 15700 | 15700 | 15690 | 655 |
| 536 | 20230905 | 101500 | 1883858260 | 15700 | 15710 | 15710 | 15700 | 20 |
| 537 | 20230905 | 101400 | 1883544200 | 15700 | 15710 | 15710 | 15700 | 56 |
| 538 | 20230905 | 101300 | 1882664800 | 15710 | 15700 | 15710 | 15700 | 2285 |
| 539 | 20230905 | 101200 | 1846779660 | 15700 | 15700 | 15710 | 15700 | 39 |
| 540 | 20230905 | 101100 | 1846167260 | 15710 | 15710 | 15710 | 15700 | 2363 |
| 541 | 20230905 | 101000 | 1809059490 | 15700 | 15700 | 15710 | 15700 | 66 |
| 542 | 20230905 | 100900 | 1808023260 | 15710 | 15710 | 15710 | 15710 | 50 |
| 543 | 20230905 | 100800 | 1807237760 | 15710 | 15710 | 15710 | 15690 | 1036 |
| 544 | 20230905 | 100700 | 1790976150 | 15710 | 15710 | 15710 | 15700 | 816 |
| 545 | 20230905 | 100600 | 1778158170 | 15710 | 15710 | 15710 | 15690 | 69 |
| 546 | 20230905 | 100500 | 1777074280 | 15710 | 15700 | 15710 | 15700 | 1051 |
| 547 | 20230905 | 100400 | 1760573540 | 15700 | 15700 | 15700 | 15700 | 107 |
| 548 | 20230905 | 100300 | 1758893640 | 15690 | 15700 | 15700 | 15690 | 244 |
| 549 | 20230905 | 100200 | 1755064480 | 15690 | 15690 | 15690 | 15690 | 460 |
| 550 | 20230905 | 100100 | 1747847080 | 15690 | 15690 | 15690 | 15690 | 536 |
| 551 | 20230905 | 100000 | 1739437240 | 15690 | 15690 | 15690 | 15690 | 1158 |
| 552 | 20230905 | 095900 | 1721268220 | 15690 | 15690 | 15690 | 15680 | 230 |
| 553 | 20230905 | 095800 | 1717659530 | 15690 | 15690 | 15690 | 15690 | 5 |
| 554 | 20230905 | 095700 | 1717581080 | 15680 | 15710 | 15710 | 15680 | 1515 |
| 555 | 20230905 | 095600 | 1693818410 | 15720 | 15690 | 15720 | 15690 | 10083 |
| 556 | 20230905 | 095500 | 1535427320 | 15680 | 15690 | 15690 | 15680 | 132 |
| 557 | 20230905 | 095400 | 1533357230 | 15690 | 15680 | 15690 | 15680 | 629 |
| 558 | 20230905 | 095300 | 1523488240 | 15680 | 15680 | 15680 | 15680 | 500 |
| 559 | 20230905 | 095200 | 1515648240 | 15690 | 15690 | 15690 | 15680 | 14 |
| 560 | 20230905 | 095100 | 1515428680 | 15690 | 15690 | 15690 | 15690 | 97 |
| 561 | 20230905 | 095000 | 1513906750 | 15690 | 15700 | 15700 | 15690 | 1208 |
| 562 | 20230905 | 094900 | 1494952160 | 15700 | 15700 | 15700 | 15690 | 567 |
| 563 | 20230905 | 094800 | 1486054290 | 15700 | 15710 | 15710 | 15700 | 249 |
| 564 | 20230905 | 094700 | 1482144800 | 15700 | 15700 | 15710 | 15690 | 233 |
| 565 | 20230905 | 094600 | 1478486870 | 15700 | 15700 | 15700 | 15690 | 734 |
| 566 | 20230905 | 094500 | 1466963270 | 15700 | 15710 | 15710 | 15700 | 2310 |
| 567 | 20230905 | 094400 | 1430696260 | 15710 | 15710 | 15710 | 15700 | 110 |
| 568 | 20230905 | 094300 | 1428969030 | 15710 | 15710 | 15710 | 15700 | 2678 |
| 569 | 20230905 | 094200 | 1386920920 | 15710 | 15710 | 15710 | 15700 | 2104 |
| 570 | 20230905 | 094100 | 1353870160 | 15700 | 15700 | 15710 | 15700 | 498 |
| 571 | 20230905 | 094000 | 1346050510 | 15710 | 15700 | 15710 | 15700 | 571 |
| 572 | 20230905 | 093900 | 1337085780 | 15710 | 15720 | 15720 | 15710 | 807 |
| 573 | 20230905 | 093800 | 1324407800 | 15720 | 15730 | 15730 | 15720 | 349 |
| 574 | 20230905 | 093700 | 1318921370 | 15720 | 15720 | 15730 | 15720 | 32 |
| 575 | 20230905 | 093600 | 1318418050 | 15720 | 15720 | 15730 | 15710 | 1823 |
| 576 | 20230905 | 093500 | 1289759410 | 15720 | 15710 | 15720 | 15710 | 70 |
| 577 | 20230905 | 093400 | 1288659550 | 15720 | 15720 | 15730 | 15720 | 1151 |
| 578 | 20230905 | 093300 | 1270565710 | 15720 | 15710 | 15720 | 15700 | 1189 |
| 579 | 20230905 | 093200 | 1251886340 | 15710 | 15710 | 15720 | 15700 | 3842 |
| 580 | 20230905 | 093100 | 1191528390 | 15710 | 15700 | 15710 | 15700 | 1608 |
| 581 | 20230905 | 093000 | 1166278860 | 15710 | 15710 | 15710 | 15700 | 825 |
| 582 | 20230905 | 092900 | 1153318140 | 15720 | 15720 | 15720 | 15710 | 1301 |
| 583 | 20230905 | 092800 | 1132878370 | 15710 | 15720 | 15720 | 15710 | 5497 |
| 584 | 20230905 | 092700 | 1046510680 | 15720 | 15730 | 15740 | 15720 | 3081 |
| 585 | 20230905 | 092600 | 998075530 | 15730 | 15730 | 15750 | 15720 | 4202 |
| 586 | 20230905 | 092500 | 931959590 | 15730 | 15770 | 15770 | 15730 | 5432 |
| 587 | 20230905 | 092400 | 846389850 | 15770 | 15770 | 15770 | 15770 | 91 |
| 588 | 20230905 | 092300 | 844954780 | 15770 | 15770 | 15790 | 15770 | 1638 |
| 589 | 20230905 | 092200 | 819094340 | 15760 | 15790 | 15800 | 15760 | 3206 |
| 590 | 20230905 | 092100 | 768483240 | 15780 | 15780 | 15790 | 15780 | 1150 |
| 591 | 20230905 | 092000 | 750335470 | 15780 | 15780 | 15790 | 15780 | 852 |
| 592 | 20230905 | 091900 | 736890820 | 15780 | 15780 | 15780 | 15770 | 454 |
| 593 | 20230905 | 091800 | 729729220 | 15780 | 15770 | 15780 | 15760 | 1969 |
| 594 | 20230905 | 091700 | 698677380 | 15770 | 15780 | 15780 | 15760 | 3653 |
| 595 | 20230905 | 091600 | 641044440 | 15780 | 15760 | 15780 | 15760 | 100 |
| 596 | 20230905 | 091500 | 639466800 | 15780 | 15770 | 15780 | 15770 | 114 |
| 597 | 20230905 | 091400 | 637668890 | 15770 | 15790 | 15790 | 15770 | 216 |
| 598 | 20230905 | 091300 | 634261450 | 15790 | 15770 | 15790 | 15760 | 2479 |
| 599 | 20230905 | 091200 | 595158360 | 15740 | 15760 | 15770 | 15730 | 991 |
| 600 | 20230905 | 091100 | 579559430 | 15770 | 15760 | 15770 | 15760 | 265 |
| 601 | 20230905 | 091000 | 575380410 | 15750 | 15730 | 15750 | 15730 | 996 |
| 602 | 20230905 | 090900 | 559707370 | 15730 | 15740 | 15740 | 15730 | 1697 |
| 603 | 20230905 | 090800 | 533010550 | 15740 | 15740 | 15750 | 15730 | 954 |
| 604 | 20230905 | 090700 | 517993820 | 15730 | 15730 | 15730 | 15720 | 1955 |
| 605 | 20230905 | 090600 | 487245610 | 15720 | 15740 | 15740 | 15720 | 1157 |
| 606 | 20230905 | 090500 | 469045850 | 15740 | 15760 | 15760 | 15730 | 1339 |
| 607 | 20230905 | 090400 | 447968070 | 15760 | 15790 | 15800 | 15720 | 3220 |
| 608 | 20230905 | 090300 | 397171490 | 15800 | 15820 | 15840 | 15800 | 4181 |
| 609 | 20230905 | 090200 | 331044060 | 15820 | 15780 | 15820 | 15770 | 9198 |
| 610 | 20230905 | 090100 | 185724830 | 15780 | 15730 | 15780 | 15710 | 4423 |
| 611 | 20230905 | 090000 | 116079080 | 15730 | 15710 | 15750 | 15710 | 7387 |