32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 191100 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 2973 |
| 3 | 20230907 | 191000 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 4 | 20230907 | 190900 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 5 | 20230907 | 190800 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 6 | 20230907 | 190700 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 7 | 20230907 | 190600 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 8 | 20230907 | 190500 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 9 | 20230907 | 190400 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 10 | 20230907 | 190300 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 11 | 20230907 | 190200 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 12 | 20230907 | 190100 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 13 | 20230907 | 190000 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 14 | 20230907 | 185900 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 15 | 20230907 | 185800 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 16 | 20230907 | 185700 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 17 | 20230907 | 185600 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 18 | 20230907 | 185500 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 19 | 20230907 | 185400 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 20 | 20230907 | 185300 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 21 | 20230907 | 185200 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 22 | 20230907 | 185100 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 23 | 20230907 | 185000 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 24 | 20230907 | 184900 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 25 | 20230907 | 184800 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 26 | 20230907 | 184700 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 27 | 20230907 | 184600 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 28 | 20230907 | 184500 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 29 | 20230907 | 184400 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 30 | 20230907 | 184300 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 31 | 20230907 | 184200 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 32 | 20230907 | 184100 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 2973 |
| 33 | 20230907 | 184000 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 34 | 20230907 | 183900 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 35 | 20230907 | 183800 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 36 | 20230907 | 183700 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 37 | 20230907 | 183600 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 38 | 20230907 | 183500 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 39 | 20230907 | 183400 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 40 | 20230907 | 183300 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 41 | 20230907 | 183200 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 42 | 20230907 | 183100 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 43 | 20230907 | 183000 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 44 | 20230907 | 182900 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 45 | 20230907 | 182800 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 46 | 20230907 | 182700 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 47 | 20230907 | 182600 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 48 | 20230907 | 182500 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 49 | 20230907 | 182400 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 50 | 20230907 | 182300 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 51 | 20230907 | 182200 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 52 | 20230907 | 182100 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 53 | 20230907 | 182000 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 54 | 20230907 | 181900 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 55 | 20230907 | 181800 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 56 | 20230907 | 181700 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 57 | 20230907 | 181600 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 58 | 20230907 | 181500 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 59 | 20230907 | 181400 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 60 | 20230907 | 181300 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 61 | 20230907 | 181200 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 62 | 20230907 | 181100 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 2973 |
| 63 | 20230907 | 181000 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 64 | 20230907 | 180900 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 65 | 20230907 | 180800 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 66 | 20230907 | 180700 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 67 | 20230907 | 180600 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 68 | 20230907 | 180500 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 69 | 20230907 | 180400 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 70 | 20230907 | 180300 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 71 | 20230907 | 180200 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 72 | 20230907 | 180100 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 73 | 20230907 | 180000 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 74 | 20230907 | 175900 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 75 | 20230907 | 175800 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 76 | 20230907 | 175700 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 77 | 20230907 | 175600 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 78 | 20230907 | 175500 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 79 | 20230907 | 175400 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 80 | 20230907 | 175300 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 81 | 20230907 | 175200 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 82 | 20230907 | 175100 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 83 | 20230907 | 175000 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 84 | 20230907 | 174900 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 85 | 20230907 | 174800 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 86 | 20230907 | 174700 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 87 | 20230907 | 174600 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 88 | 20230907 | 174500 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 89 | 20230907 | 174400 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 90 | 20230907 | 174300 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 91 | 20230907 | 174200 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 92 | 20230907 | 174100 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 2973 |
| 93 | 20230907 | 174000 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 94 | 20230907 | 173900 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 95 | 20230907 | 173800 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 96 | 20230907 | 173700 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 97 | 20230907 | 173600 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 98 | 20230907 | 173500 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 99 | 20230907 | 173400 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 100 | 20230907 | 173300 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 101 | 20230907 | 173200 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 102 | 20230907 | 173100 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 103 | 20230907 | 173000 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 104 | 20230907 | 172900 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 105 | 20230907 | 172800 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 106 | 20230907 | 172700 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 107 | 20230907 | 172600 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 108 | 20230907 | 172500 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 109 | 20230907 | 172400 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 110 | 20230907 | 172300 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 111 | 20230907 | 172200 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 112 | 20230907 | 172100 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 113 | 20230907 | 172000 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 114 | 20230907 | 171900 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 115 | 20230907 | 171800 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 116 | 20230907 | 171700 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 117 | 20230907 | 171600 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 118 | 20230907 | 171500 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 119 | 20230907 | 171400 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 120 | 20230907 | 171300 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 121 | 20230907 | 171200 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 122 | 20230907 | 171100 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 2973 |
| 123 | 20230907 | 171000 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 124 | 20230907 | 170900 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 125 | 20230907 | 170800 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 126 | 20230907 | 170700 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 127 | 20230907 | 170600 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 128 | 20230907 | 170500 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 129 | 20230907 | 170400 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 130 | 20230907 | 170300 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 131 | 20230907 | 170200 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 132 | 20230907 | 170100 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 133 | 20230907 | 170000 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 134 | 20230907 | 165900 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 135 | 20230907 | 165800 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 136 | 20230907 | 165700 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 137 | 20230907 | 165600 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 138 | 20230907 | 165500 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 139 | 20230907 | 165400 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 140 | 20230907 | 165300 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 141 | 20230907 | 165200 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 142 | 20230907 | 165100 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 143 | 20230907 | 165000 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 144 | 20230907 | 164900 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 145 | 20230907 | 164800 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 146 | 20230907 | 164700 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 147 | 20230907 | 164600 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 148 | 20230907 | 164500 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 149 | 20230907 | 164400 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 150 | 20230907 | 164300 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 151 | 20230907 | 164200 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 152 | 20230907 | 164100 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 2973 |
| 153 | 20230907 | 164000 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 154 | 20230907 | 163900 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 155 | 20230907 | 163800 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 156 | 20230907 | 163700 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 157 | 20230907 | 163600 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 158 | 20230907 | 163500 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 159 | 20230907 | 163400 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 160 | 20230907 | 163300 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 161 | 20230907 | 163200 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 162 | 20230907 | 163100 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 163 | 20230907 | 163000 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 164 | 20230907 | 162900 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 165 | 20230907 | 162800 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 166 | 20230907 | 162700 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 167 | 20230907 | 162600 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 168 | 20230907 | 162500 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 169 | 20230907 | 162400 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 170 | 20230907 | 162300 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 171 | 20230907 | 162200 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 172 | 20230907 | 162100 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 173 | 20230907 | 162000 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 174 | 20230907 | 161900 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 175 | 20230907 | 161800 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 176 | 20230907 | 161700 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 177 | 20230907 | 161600 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 178 | 20230907 | 161500 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 179 | 20230907 | 161400 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 180 | 20230907 | 161300 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 181 | 20230907 | 161200 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 182 | 20230907 | 161100 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 2973 |
| 183 | 20230907 | 161000 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 184 | 20230907 | 160900 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 185 | 20230907 | 160800 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 186 | 20230907 | 160700 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 187 | 20230907 | 160600 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 188 | 20230907 | 160500 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 189 | 20230907 | 160400 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 190 | 20230907 | 160300 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 191 | 20230907 | 160200 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 192 | 20230907 | 160100 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 193 | 20230907 | 160000 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 194 | 20230907 | 155900 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 195 | 20230907 | 155800 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 196 | 20230907 | 155700 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 197 | 20230907 | 155600 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 198 | 20230907 | 155500 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 199 | 20230907 | 155400 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 200 | 20230907 | 155300 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 201 | 20230907 | 155200 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 202 | 20230907 | 155100 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 203 | 20230907 | 155000 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 204 | 20230907 | 154900 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 205 | 20230907 | 154800 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 206 | 20230907 | 154700 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 207 | 20230907 | 154600 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 208 | 20230907 | 154500 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 209 | 20230907 | 154400 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 210 | 20230907 | 154300 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 211 | 20230907 | 154200 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 212 | 20230907 | 154100 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 2973 |
| 213 | 20230907 | 154000 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 214 | 20230907 | 153900 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 215 | 20230907 | 153800 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 216 | 20230907 | 153700 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 217 | 20230907 | 153600 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 218 | 20230907 | 153500 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 219 | 20230907 | 153400 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 220 | 20230907 | 153300 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 221 | 20230907 | 153200 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 222 | 20230907 | 153100 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 0 |
| 223 | 20230907 | 153000 | 3705263500 | 15170 | 15170 | 15170 | 15170 | 2973 |
| 224 | 20230907 | 152900 | 3660163090 | 15110 | 15110 | 15110 | 15110 | 0 |
| 225 | 20230907 | 152800 | 3660163090 | 15110 | 15110 | 15110 | 15110 | 0 |
| 226 | 20230907 | 152700 | 3660163090 | 15110 | 15110 | 15110 | 15110 | 0 |
| 227 | 20230907 | 152600 | 3660163090 | 15110 | 15110 | 15110 | 15110 | 0 |
| 228 | 20230907 | 152500 | 3660163090 | 15110 | 15110 | 15110 | 15110 | 0 |
| 229 | 20230907 | 152400 | 3660163090 | 15110 | 15110 | 15110 | 15110 | 0 |
| 230 | 20230907 | 152300 | 3660163090 | 15110 | 15110 | 15110 | 15110 | 0 |
| 231 | 20230907 | 152200 | 3660163090 | 15110 | 15110 | 15110 | 15110 | 0 |
| 232 | 20230907 | 152100 | 3660163090 | 15110 | 15110 | 15110 | 15110 | 0 |
| 233 | 20230907 | 152000 | 3660163090 | 15110 | 15110 | 15110 | 15110 | 0 |
| 234 | 20230907 | 151900 | 3660163090 | 15110 | 15110 | 15130 | 15110 | 1486 |
| 235 | 20230907 | 151800 | 3637701950 | 15110 | 15100 | 15110 | 15100 | 24 |
| 236 | 20230907 | 151700 | 3637339370 | 15100 | 15110 | 15110 | 15100 | 182 |
| 237 | 20230907 | 151600 | 3634589360 | 15110 | 15110 | 15120 | 15090 | 192 |
| 238 | 20230907 | 151500 | 3631687680 | 15110 | 15120 | 15120 | 15090 | 660 |
| 239 | 20230907 | 151400 | 3621711810 | 15120 | 15130 | 15130 | 15120 | 410 |
| 240 | 20230907 | 151300 | 3615511410 | 15130 | 15120 | 15130 | 15110 | 517 |
| 241 | 20230907 | 151200 | 3607692600 | 15110 | 15120 | 15120 | 15100 | 3701 |
| 242 | 20230907 | 151100 | 3551791900 | 15110 | 15120 | 15120 | 15110 | 671 |
| 243 | 20230907 | 151000 | 3541651090 | 15120 | 15120 | 15120 | 15120 | 217 |
| 244 | 20230907 | 150900 | 3538370050 | 15120 | 15120 | 15120 | 15120 | 497 |
| 245 | 20230907 | 150800 | 3530855410 | 15110 | 15120 | 15120 | 15110 | 732 |
| 246 | 20230907 | 150700 | 3519788420 | 15130 | 15130 | 15130 | 15130 | 1226 |
| 247 | 20230907 | 150600 | 3501239040 | 15130 | 15130 | 15130 | 15130 | 673 |
| 248 | 20230907 | 150500 | 3491056550 | 15130 | 15140 | 15140 | 15130 | 172 |
| 249 | 20230907 | 150400 | 3488452740 | 15150 | 15150 | 15150 | 15150 | 103 |
| 250 | 20230907 | 150300 | 3486892290 | 15140 | 15150 | 15150 | 15140 | 22 |
| 251 | 20230907 | 150200 | 3486559120 | 15150 | 15140 | 15150 | 15140 | 12 |
| 252 | 20230907 | 150100 | 3486377330 | 15120 | 15120 | 15120 | 15120 | 29 |
| 253 | 20230907 | 150000 | 3485938850 | 15120 | 15120 | 15120 | 15110 | 62 |
| 254 | 20230907 | 145900 | 3485001910 | 15120 | 15120 | 15120 | 15110 | 58 |
| 255 | 20230907 | 145800 | 3484125040 | 15120 | 15120 | 15120 | 15110 | 201 |
| 256 | 20230907 | 145700 | 3481086120 | 15120 | 15140 | 15150 | 15120 | 261 |
| 257 | 20230907 | 145600 | 3477136700 | 15180 | 15120 | 15180 | 15120 | 204 |
| 258 | 20230907 | 145500 | 3474048930 | 15120 | 15120 | 15120 | 15110 | 189 |
| 259 | 20230907 | 145400 | 3471191550 | 15120 | 15120 | 15120 | 15120 | 1250 |
| 260 | 20230907 | 145300 | 3452291550 | 15120 | 15140 | 15140 | 15120 | 1790 |
| 261 | 20230907 | 145200 | 3425208700 | 15140 | 15140 | 15140 | 15140 | 303 |
| 262 | 20230907 | 145100 | 3420621280 | 15140 | 15140 | 15140 | 15130 | 81 |
| 263 | 20230907 | 145000 | 3419395140 | 15140 | 15140 | 15140 | 15140 | 50 |
| 264 | 20230907 | 144900 | 3418638140 | 15140 | 15130 | 15140 | 15130 | 302 |
| 265 | 20230907 | 144800 | 3414068740 | 15130 | 15130 | 15130 | 15130 | 257 |
| 266 | 20230907 | 144700 | 3410180330 | 15130 | 15120 | 15130 | 15120 | 233 |
| 267 | 20230907 | 144600 | 3406655540 | 15120 | 15120 | 15120 | 15120 | 96 |
| 268 | 20230907 | 144500 | 3405204020 | 15120 | 15120 | 15120 | 15120 | 20 |
| 269 | 20230907 | 144400 | 3404901620 | 15110 | 15110 | 15110 | 15110 | 566 |
| 270 | 20230907 | 144300 | 3396349360 | 15110 | 15110 | 15110 | 15110 | 220 |
| 271 | 20230907 | 144200 | 3393025160 | 15110 | 15130 | 15130 | 15110 | 870 |
| 272 | 20230907 | 144100 | 3379875270 | 15130 | 15120 | 15130 | 15120 | 280 |
| 273 | 20230907 | 144000 | 3375639670 | 15120 | 15120 | 15120 | 15120 | 170 |
| 274 | 20230907 | 143900 | 3373069270 | 15120 | 15120 | 15120 | 15120 | 3 |
| 275 | 20230907 | 143800 | 3373023910 | 15120 | 15110 | 15120 | 15110 | 353 |
| 276 | 20230907 | 143700 | 3367689470 | 15120 | 15130 | 15130 | 15120 | 149 |
| 277 | 20230907 | 143600 | 3365436510 | 15130 | 15120 | 15130 | 15120 | 7 |
| 278 | 20230907 | 143500 | 3365330640 | 15130 | 15130 | 15130 | 15120 | 135 |
| 279 | 20230907 | 143400 | 3363289290 | 15130 | 15130 | 15130 | 15130 | 226 |
| 280 | 20230907 | 143300 | 3359869910 | 15130 | 15140 | 15140 | 15130 | 48 |
| 281 | 20230907 | 143200 | 3359143540 | 15130 | 15120 | 15130 | 15120 | 124 |
| 282 | 20230907 | 143100 | 3357268400 | 15120 | 15110 | 15120 | 15110 | 479 |
| 283 | 20230907 | 143000 | 3350029690 | 15110 | 15130 | 15130 | 15110 | 367 |
| 284 | 20230907 | 142900 | 3344481960 | 15120 | 15120 | 15120 | 15120 | 68 |
| 285 | 20230907 | 142800 | 3343453800 | 15110 | 15120 | 15120 | 15110 | 306 |
| 286 | 20230907 | 142700 | 3338828940 | 15120 | 15120 | 15120 | 15120 | 155 |
| 287 | 20230907 | 142600 | 3336485340 | 15120 | 15120 | 15130 | 15120 | 451 |
| 288 | 20230907 | 142500 | 3329665920 | 15120 | 15130 | 15130 | 15120 | 171 |
| 289 | 20230907 | 142400 | 3327080340 | 15130 | 15130 | 15140 | 15120 | 468 |
| 290 | 20230907 | 142300 | 3320002080 | 15140 | 15140 | 15140 | 15130 | 80 |
| 291 | 20230907 | 142200 | 3318791020 | 15150 | 15180 | 15180 | 15150 | 1464 |
| 292 | 20230907 | 142100 | 3296595230 | 15180 | 15200 | 15200 | 15180 | 276 |
| 293 | 20230907 | 142000 | 3292404930 | 15200 | 15200 | 15210 | 15190 | 710 |
| 294 | 20230907 | 141900 | 3281612050 | 15210 | 15220 | 15220 | 15200 | 665 |
| 295 | 20230907 | 141800 | 3271499720 | 15210 | 15210 | 15210 | 15210 | 193 |
| 296 | 20230907 | 141700 | 3268564190 | 15210 | 15230 | 15230 | 15210 | 393 |
| 297 | 20230907 | 141600 | 3262584060 | 15200 | 15190 | 15230 | 15190 | 480 |
| 298 | 20230907 | 141500 | 3255284190 | 15190 | 15180 | 15190 | 15180 | 306 |
| 299 | 20230907 | 141400 | 3250639100 | 15160 | 15180 | 15180 | 15160 | 299 |
| 300 | 20230907 | 141300 | 3246101210 | 15180 | 15180 | 15190 | 15180 | 111 |
| 301 | 20230907 | 141200 | 3244416120 | 15180 | 15190 | 15190 | 15180 | 135 |
| 302 | 20230907 | 141100 | 3242366420 | 15190 | 15180 | 15190 | 15180 | 13 |
| 303 | 20230907 | 141000 | 3242169070 | 15180 | 15160 | 15180 | 15160 | 191 |
| 304 | 20230907 | 140900 | 3239271350 | 15160 | 15160 | 15160 | 15160 | 15 |
| 305 | 20230907 | 140800 | 3239043950 | 15160 | 15150 | 15160 | 15150 | 90 |
| 306 | 20230907 | 140700 | 3237679600 | 15160 | 15160 | 15160 | 15160 | 115 |
| 307 | 20230907 | 140600 | 3235936200 | 15130 | 15130 | 15130 | 15130 | 26 |
| 308 | 20230907 | 140500 | 3235542820 | 15130 | 15150 | 15150 | 15130 | 134 |
| 309 | 20230907 | 140400 | 3233514800 | 15150 | 15140 | 15150 | 15140 | 484 |
| 310 | 20230907 | 140300 | 3226186030 | 15150 | 15140 | 15160 | 15140 | 113 |
| 311 | 20230907 | 140200 | 3224473110 | 15140 | 15140 | 15140 | 15140 | 26 |
| 312 | 20230907 | 140100 | 3224079470 | 15140 | 15150 | 15160 | 15140 | 502 |
| 313 | 20230907 | 140000 | 3216474330 | 15150 | 15150 | 15170 | 15150 | 329 |
| 314 | 20230907 | 135900 | 3211486210 | 15150 | 15150 | 15160 | 15150 | 200 |
| 315 | 20230907 | 135800 | 3208456110 | 15140 | 15140 | 15140 | 15140 | 103 |
| 316 | 20230907 | 135700 | 3206896690 | 15140 | 15140 | 15140 | 15140 | 29 |
| 317 | 20230907 | 135600 | 3206457630 | 15130 | 15130 | 15130 | 15130 | 0 |
| 318 | 20230907 | 135500 | 3206457630 | 15130 | 15130 | 15140 | 15130 | 75 |
| 319 | 20230907 | 135400 | 3205322560 | 15130 | 15130 | 15130 | 15130 | 133 |
| 320 | 20230907 | 135300 | 3203310270 | 15130 | 15100 | 15130 | 15100 | 613 |
| 321 | 20230907 | 135200 | 3194037380 | 15100 | 15100 | 15120 | 15100 | 591 |
| 322 | 20230907 | 135100 | 3185111280 | 15100 | 15130 | 15130 | 15100 | 1287 |
| 323 | 20230907 | 135000 | 3165656620 | 15120 | 15130 | 15130 | 15120 | 16 |
| 324 | 20230907 | 134900 | 3165414600 | 15130 | 15120 | 15130 | 15120 | 111 |
| 325 | 20230907 | 134800 | 3163736170 | 15120 | 15120 | 15120 | 15120 | 54 |
| 326 | 20230907 | 134700 | 3162919690 | 15120 | 15130 | 15130 | 15120 | 156 |
| 327 | 20230907 | 134600 | 3160560960 | 15130 | 15150 | 15150 | 15130 | 127 |
| 328 | 20230907 | 134500 | 3158638970 | 15150 | 15150 | 15150 | 15150 | 60 |
| 329 | 20230907 | 134400 | 3157729970 | 15120 | 15130 | 15130 | 15120 | 291 |
| 330 | 20230907 | 134300 | 3153329820 | 15130 | 15170 | 15170 | 15130 | 101 |
| 331 | 20230907 | 134200 | 3151800560 | 15130 | 15130 | 15140 | 15130 | 152 |
| 332 | 20230907 | 134100 | 3149499890 | 15130 | 15130 | 15130 | 15130 | 465 |
| 333 | 20230907 | 134000 | 3142464440 | 15140 | 15160 | 15160 | 15140 | 369 |
| 334 | 20230907 | 133900 | 3136877430 | 15140 | 15180 | 15180 | 15140 | 1384 |
| 335 | 20230907 | 133800 | 3115895710 | 15190 | 15190 | 15190 | 15190 | 571 |
| 336 | 20230907 | 133700 | 3107222220 | 15200 | 15210 | 15220 | 15190 | 803 |
| 337 | 20230907 | 133600 | 3095015820 | 15220 | 15230 | 15230 | 15220 | 491 |
| 338 | 20230907 | 133500 | 3087540490 | 15240 | 15240 | 15240 | 15230 | 399 |
| 339 | 20230907 | 133400 | 3081463410 | 15240 | 15220 | 15240 | 15210 | 152 |
| 340 | 20230907 | 133300 | 3079150570 | 15220 | 15230 | 15230 | 15220 | 230 |
| 341 | 20230907 | 133200 | 3075648770 | 15230 | 15250 | 15250 | 15230 | 1128 |
| 342 | 20230907 | 133100 | 3058460760 | 15250 | 15250 | 15250 | 15250 | 91 |
| 343 | 20230907 | 133000 | 3057073010 | 15240 | 15290 | 15290 | 15240 | 38 |
| 344 | 20230907 | 132900 | 3056493240 | 15290 | 15290 | 15290 | 15290 | 63 |
| 345 | 20230907 | 132800 | 3055529970 | 15290 | 15290 | 15290 | 15290 | 121 |
| 346 | 20230907 | 132700 | 3053679880 | 15300 | 15280 | 15300 | 15280 | 365 |
| 347 | 20230907 | 132600 | 3048099940 | 15280 | 15270 | 15280 | 15220 | 2738 |
| 348 | 20230907 | 132500 | 3006383110 | 15280 | 15280 | 15280 | 15270 | 177 |
| 349 | 20230907 | 132400 | 3003679550 | 15280 | 15270 | 15280 | 15270 | 57 |
| 350 | 20230907 | 132300 | 3002808690 | 15280 | 15290 | 15290 | 15280 | 52 |
| 351 | 20230907 | 132200 | 3002013710 | 15290 | 15310 | 15320 | 15290 | 2155 |
| 352 | 20230907 | 132100 | 2969041570 | 15310 | 15340 | 15340 | 15310 | 522 |
| 353 | 20230907 | 132000 | 2961044590 | 15350 | 15360 | 15370 | 15350 | 1289 |
| 354 | 20230907 | 131900 | 2941255190 | 15360 | 15360 | 15360 | 15360 | 329 |
| 355 | 20230907 | 131800 | 2936201750 | 15370 | 15390 | 15400 | 15370 | 1862 |
| 356 | 20230907 | 131700 | 2907551920 | 15380 | 15360 | 15380 | 15360 | 2119 |
| 357 | 20230907 | 131600 | 2874980340 | 15360 | 15370 | 15370 | 15360 | 473 |
| 358 | 20230907 | 131500 | 2867710810 | 15360 | 15330 | 15370 | 15330 | 4426 |
| 359 | 20230907 | 131400 | 2799802840 | 15330 | 15330 | 15330 | 15320 | 146 |
| 360 | 20230907 | 131300 | 2797564710 | 15330 | 15320 | 15330 | 15320 | 692 |
| 361 | 20230907 | 131200 | 2786957110 | 15330 | 15320 | 15330 | 15320 | 540 |
| 362 | 20230907 | 131100 | 2778680390 | 15320 | 15320 | 15320 | 15310 | 207 |
| 363 | 20230907 | 131000 | 2775509430 | 15310 | 15270 | 15310 | 15270 | 557 |
| 364 | 20230907 | 130900 | 2766995670 | 15260 | 15260 | 15260 | 15260 | 132 |
| 365 | 20230907 | 130800 | 2764981350 | 15240 | 15240 | 15260 | 15240 | 366 |
| 366 | 20230907 | 130700 | 2759403310 | 15240 | 15270 | 15270 | 15240 | 265 |
| 367 | 20230907 | 130600 | 2755363310 | 15270 | 15250 | 15270 | 15250 | 605 |
| 368 | 20230907 | 130500 | 2746136020 | 15260 | 15300 | 15300 | 15260 | 864 |
| 369 | 20230907 | 130400 | 2732947340 | 15300 | 15290 | 15300 | 15270 | 1228 |
| 370 | 20230907 | 130300 | 2714184420 | 15300 | 15300 | 15300 | 15300 | 63 |
| 371 | 20230907 | 130200 | 2713220520 | 15310 | 15320 | 15320 | 15300 | 1203 |
| 372 | 20230907 | 130100 | 2694794140 | 15320 | 15320 | 15350 | 15310 | 2028 |
| 373 | 20230907 | 130000 | 2663684870 | 15310 | 15310 | 15350 | 15310 | 970 |
| 374 | 20230907 | 125900 | 2648819030 | 15310 | 15270 | 15310 | 15250 | 1785 |
| 375 | 20230907 | 125800 | 2621532400 | 15250 | 15270 | 15270 | 15250 | 184 |
| 376 | 20230907 | 125700 | 2618725740 | 15270 | 15290 | 15300 | 15270 | 533 |
| 377 | 20230907 | 125600 | 2610574270 | 15290 | 15260 | 15290 | 15260 | 607 |
| 378 | 20230907 | 125500 | 2601302740 | 15250 | 15190 | 15250 | 15190 | 5946 |
| 379 | 20230907 | 125400 | 2510854520 | 15190 | 15180 | 15190 | 15180 | 982 |
| 380 | 20230907 | 125300 | 2495947660 | 15180 | 15190 | 15200 | 15180 | 455 |
| 381 | 20230907 | 125200 | 2489036200 | 15190 | 15190 | 15190 | 15190 | 41 |
| 382 | 20230907 | 125100 | 2488413410 | 15190 | 15190 | 15190 | 15190 | 450 |
| 383 | 20230907 | 125000 | 2481577910 | 15190 | 15190 | 15190 | 15190 | 573 |
| 384 | 20230907 | 124900 | 2472874040 | 15180 | 15170 | 15180 | 15170 | 679 |
| 385 | 20230907 | 124800 | 2462570080 | 15170 | 15150 | 15170 | 15150 | 1829 |
| 386 | 20230907 | 124700 | 2434841450 | 15150 | 15150 | 15150 | 15150 | 127 |
| 387 | 20230907 | 124600 | 2432917400 | 15150 | 15150 | 15150 | 15140 | 315 |
| 388 | 20230907 | 124500 | 2428145990 | 15150 | 15150 | 15150 | 15150 | 825 |
| 389 | 20230907 | 124400 | 2415647240 | 15140 | 15130 | 15150 | 15130 | 744 |
| 390 | 20230907 | 124300 | 2404382220 | 15140 | 15130 | 15150 | 15130 | 1054 |
| 391 | 20230907 | 124200 | 2388425230 | 15130 | 15130 | 15140 | 15130 | 844 |
| 392 | 20230907 | 124100 | 2375651700 | 15130 | 15130 | 15130 | 15130 | 115 |
| 393 | 20230907 | 124000 | 2373911750 | 15100 | 15120 | 15140 | 15100 | 1400 |
| 394 | 20230907 | 123900 | 2352741220 | 15110 | 15110 | 15110 | 15110 | 94 |
| 395 | 20230907 | 123800 | 2351320880 | 15110 | 15110 | 15110 | 15100 | 228 |
| 396 | 20230907 | 123700 | 2347876000 | 15110 | 15100 | 15110 | 15090 | 329 |
| 397 | 20230907 | 123600 | 2342908310 | 15100 | 15100 | 15100 | 15100 | 48 |
| 398 | 20230907 | 123500 | 2342183510 | 15100 | 15100 | 15100 | 15100 | 1 |
| 399 | 20230907 | 123400 | 2342168410 | 15100 | 15080 | 15100 | 15080 | 61 |
| 400 | 20230907 | 123300 | 2341247910 | 15080 | 15060 | 15080 | 15040 | 1179 |
| 401 | 20230907 | 123200 | 2323512430 | 15070 | 15070 | 15070 | 15070 | 25 |
| 402 | 20230907 | 123100 | 2323135680 | 15060 | 15050 | 15060 | 15050 | 1295 |
| 403 | 20230907 | 123000 | 2303645880 | 15040 | 15060 | 15060 | 15040 | 198 |
| 404 | 20230907 | 122900 | 2300667260 | 15060 | 15050 | 15060 | 15050 | 40 |
| 405 | 20230907 | 122800 | 2300065170 | 15050 | 15050 | 15050 | 15050 | 36 |
| 406 | 20230907 | 122700 | 2299523370 | 15050 | 15050 | 15050 | 15050 | 51 |
| 407 | 20230907 | 122600 | 2298755820 | 15040 | 15020 | 15040 | 15020 | 111 |
| 408 | 20230907 | 122500 | 2297087780 | 15020 | 15020 | 15040 | 15020 | 98 |
| 409 | 20230907 | 122400 | 2295615500 | 15020 | 15030 | 15040 | 15020 | 112 |
| 410 | 20230907 | 122300 | 2293931100 | 15030 | 15030 | 15030 | 15030 | 425 |
| 411 | 20230907 | 122200 | 2287543350 | 15030 | 15010 | 15030 | 15010 | 792 |
| 412 | 20230907 | 122100 | 2275650390 | 15020 | 15020 | 15020 | 15020 | 34 |
| 413 | 20230907 | 122000 | 2275139710 | 15030 | 15030 | 15030 | 15010 | 103 |
| 414 | 20230907 | 121900 | 2273593140 | 15030 | 15000 | 15030 | 15000 | 1109 |
| 415 | 20230907 | 121800 | 2256954900 | 15010 | 15040 | 15040 | 15010 | 1349 |
| 416 | 20230907 | 121700 | 2236697900 | 15040 | 15040 | 15040 | 15040 | 15 |
| 417 | 20230907 | 121600 | 2236472300 | 15040 | 15040 | 15040 | 15040 | 474 |
| 418 | 20230907 | 121500 | 2229343340 | 15030 | 15040 | 15040 | 15030 | 88 |
| 419 | 20230907 | 121400 | 2228020600 | 15040 | 15030 | 15050 | 15030 | 152 |
| 420 | 20230907 | 121300 | 2225735230 | 15050 | 15060 | 15070 | 15050 | 544 |
| 421 | 20230907 | 121200 | 2217547810 | 15060 | 15060 | 15060 | 15060 | 0 |
| 422 | 20230907 | 121100 | 2217547810 | 15060 | 15060 | 15060 | 15060 | 15 |
| 423 | 20230907 | 121000 | 2217321910 | 15090 | 15090 | 15090 | 15090 | 46 |
| 424 | 20230907 | 120900 | 2216627770 | 15090 | 15030 | 15090 | 15030 | 57 |
| 425 | 20230907 | 120800 | 2215770880 | 15040 | 15050 | 15060 | 15040 | 62 |
| 426 | 20230907 | 120700 | 2214837980 | 15100 | 15050 | 15100 | 15050 | 411 |
| 427 | 20230907 | 120600 | 2208651630 | 15050 | 15050 | 15050 | 15050 | 32 |
| 428 | 20230907 | 120500 | 2208170030 | 15100 | 15100 | 15100 | 15070 | 104 |
| 429 | 20230907 | 120400 | 2206600210 | 15070 | 15070 | 15100 | 15050 | 1659 |
| 430 | 20230907 | 120300 | 2181609150 | 15070 | 15070 | 15070 | 15070 | 5 |
| 431 | 20230907 | 120200 | 2181533800 | 15070 | 15090 | 15090 | 15070 | 65 |
| 432 | 20230907 | 120100 | 2180554090 | 15100 | 15080 | 15110 | 15080 | 48 |
| 433 | 20230907 | 120000 | 2179829170 | 15090 | 15090 | 15090 | 15090 | 106 |
| 434 | 20230907 | 115900 | 2178229630 | 15090 | 15080 | 15090 | 15080 | 31 |
| 435 | 20230907 | 115800 | 2177762040 | 15080 | 15100 | 15100 | 15080 | 135 |
| 436 | 20230907 | 115700 | 2175723720 | 15100 | 15110 | 15120 | 15100 | 914 |
| 437 | 20230907 | 115600 | 2161909970 | 15110 | 15110 | 15110 | 15110 | 14 |
| 438 | 20230907 | 115500 | 2161698430 | 15110 | 15110 | 15110 | 15100 | 20 |
| 439 | 20230907 | 115400 | 2161396240 | 15100 | 15100 | 15110 | 15100 | 45 |
| 440 | 20230907 | 115300 | 2160716480 | 15110 | 15110 | 15110 | 15090 | 179 |
| 441 | 20230907 | 115200 | 2158014430 | 15110 | 15110 | 15110 | 15110 | 168 |
| 442 | 20230907 | 115100 | 2155475950 | 15100 | 15100 | 15100 | 15100 | 110 |
| 443 | 20230907 | 115000 | 2153814950 | 15100 | 15100 | 15110 | 15100 | 269 |
| 444 | 20230907 | 114900 | 2149752900 | 15100 | 15110 | 15110 | 15100 | 735 |
| 445 | 20230907 | 114800 | 2138649040 | 15100 | 15090 | 15100 | 15090 | 158 |
| 446 | 20230907 | 114700 | 2136264750 | 15080 | 15070 | 15090 | 15070 | 59 |
| 447 | 20230907 | 114600 | 2135375500 | 15070 | 15090 | 15090 | 15070 | 492 |
| 448 | 20230907 | 114500 | 2127961000 | 15090 | 15060 | 15090 | 15060 | 177 |
| 449 | 20230907 | 114400 | 2125292840 | 15070 | 15100 | 15120 | 15070 | 1123 |
| 450 | 20230907 | 114300 | 2108362480 | 15120 | 15090 | 15120 | 15080 | 679 |
| 451 | 20230907 | 114200 | 2098099530 | 15090 | 15060 | 15120 | 15040 | 348 |
| 452 | 20230907 | 114100 | 2092860670 | 15070 | 15160 | 15170 | 15050 | 3620 |
| 453 | 20230907 | 114000 | 2038176910 | 15160 | 15110 | 15160 | 15100 | 2015 |
| 454 | 20230907 | 113900 | 2007678960 | 15120 | 15090 | 15130 | 15080 | 1251 |
| 455 | 20230907 | 113800 | 1988777140 | 15080 | 15090 | 15090 | 15080 | 1770 |
| 456 | 20230907 | 113700 | 1962068450 | 15090 | 15060 | 15090 | 15060 | 2546 |
| 457 | 20230907 | 113600 | 1923683830 | 15050 | 15030 | 15060 | 15030 | 3216 |
| 458 | 20230907 | 113500 | 1875297330 | 15030 | 15030 | 15030 | 15030 | 119 |
| 459 | 20230907 | 113400 | 1873508760 | 15020 | 15030 | 15030 | 15020 | 100 |
| 460 | 20230907 | 113300 | 1872006560 | 15030 | 15020 | 15030 | 15020 | 128 |
| 461 | 20230907 | 113200 | 1870082880 | 15020 | 15030 | 15030 | 15010 | 179 |
| 462 | 20230907 | 113100 | 1867394720 | 15020 | 15020 | 15020 | 15020 | 50 |
| 463 | 20230907 | 113000 | 1866643720 | 15020 | 15020 | 15020 | 15020 | 99 |
| 464 | 20230907 | 112900 | 1865156740 | 15010 | 15040 | 15040 | 15010 | 44 |
| 465 | 20230907 | 112800 | 1864495650 | 15040 | 15040 | 15040 | 15030 | 130 |
| 466 | 20230907 | 112700 | 1862541250 | 15030 | 15030 | 15040 | 15030 | 65 |
| 467 | 20230907 | 112600 | 1861564130 | 15040 | 15040 | 15040 | 15040 | 86 |
| 468 | 20230907 | 112500 | 1860270690 | 15040 | 15050 | 15060 | 15040 | 622 |
| 469 | 20230907 | 112400 | 1850910370 | 15050 | 15040 | 15050 | 15040 | 404 |
| 470 | 20230907 | 112300 | 1844830180 | 15050 | 15010 | 15050 | 15010 | 2305 |
| 471 | 20230907 | 112200 | 1810171580 | 15010 | 15010 | 15010 | 15010 | 37 |
| 472 | 20230907 | 112100 | 1809616210 | 14990 | 14990 | 15010 | 14990 | 953 |
| 473 | 20230907 | 112000 | 1795322220 | 14980 | 14950 | 14980 | 14950 | 531 |
| 474 | 20230907 | 111900 | 1787371990 | 14960 | 14960 | 14960 | 14950 | 263 |
| 475 | 20230907 | 111800 | 1783437520 | 14960 | 14960 | 14960 | 14960 | 9 |
| 476 | 20230907 | 111700 | 1783302880 | 14950 | 14950 | 14950 | 14950 | 0 |
| 477 | 20230907 | 111600 | 1783302880 | 14950 | 14940 | 14950 | 14940 | 974 |
| 478 | 20230907 | 111500 | 1768751270 | 14940 | 14940 | 14940 | 14940 | 16 |
| 479 | 20230907 | 111400 | 1768512230 | 14900 | 14920 | 14920 | 14900 | 302 |
| 480 | 20230907 | 111300 | 1764009900 | 14940 | 14940 | 14940 | 14940 | 14 |
| 481 | 20230907 | 111200 | 1763800740 | 14950 | 14950 | 14950 | 14910 | 31 |
| 482 | 20230907 | 111100 | 1763337330 | 14950 | 14950 | 14950 | 14950 | 16 |
| 483 | 20230907 | 111000 | 1763098130 | 14890 | 14900 | 14900 | 14890 | 19 |
| 484 | 20230907 | 110900 | 1762815200 | 14890 | 14920 | 14920 | 14890 | 580 |
| 485 | 20230907 | 110800 | 1754170640 | 14940 | 14940 | 14950 | 14940 | 201 |
| 486 | 20230907 | 110700 | 1751166180 | 14950 | 14950 | 14980 | 14950 | 205 |
| 487 | 20230907 | 110600 | 1748098840 | 14950 | 14950 | 14950 | 14940 | 28 |
| 488 | 20230907 | 110500 | 1747680260 | 14950 | 14950 | 14950 | 14950 | 14 |
| 489 | 20230907 | 110400 | 1747470960 | 14950 | 14970 | 14970 | 14940 | 52 |
| 490 | 20230907 | 110300 | 1746693410 | 14970 | 14950 | 14970 | 14950 | 412 |
| 491 | 20230907 | 110200 | 1740530650 | 14930 | 14950 | 14950 | 14930 | 150 |
| 492 | 20230907 | 110100 | 1738288530 | 14950 | 14920 | 14950 | 14920 | 14 |
| 493 | 20230907 | 110000 | 1738079530 | 14950 | 14950 | 14950 | 14950 | 8 |
| 494 | 20230907 | 105900 | 1737959930 | 14950 | 14960 | 14960 | 14950 | 47 |
| 495 | 20230907 | 105800 | 1737257270 | 14960 | 14950 | 14960 | 14950 | 814 |
| 496 | 20230907 | 105700 | 1725087830 | 14950 | 14950 | 14950 | 14950 | 2 |
| 497 | 20230907 | 105600 | 1725057930 | 14950 | 14950 | 14950 | 14950 | 16 |
| 498 | 20230907 | 105500 | 1724818730 | 14950 | 14900 | 14950 | 14900 | 141 |
| 499 | 20230907 | 105400 | 1722710830 | 14950 | 14950 | 14950 | 14950 | 2 |
| 500 | 20230907 | 105300 | 1722680930 | 14950 | 14890 | 14950 | 14890 | 3028 |
| 501 | 20230907 | 105200 | 1677593050 | 14880 | 14880 | 14890 | 14880 | 23 |
| 502 | 20230907 | 105100 | 1677250630 | 14880 | 14890 | 14890 | 14880 | 205 |
| 503 | 20230907 | 105000 | 1674198190 | 14890 | 14910 | 14910 | 14880 | 1826 |
| 504 | 20230907 | 104900 | 1647008340 | 14890 | 14890 | 14890 | 14890 | 0 |
| 505 | 20230907 | 104800 | 1647008340 | 14890 | 14900 | 14900 | 14890 | 1239 |
| 506 | 20230907 | 104700 | 1628547260 | 14900 | 14940 | 14960 | 14900 | 3369 |
| 507 | 20230907 | 104600 | 1578327850 | 14950 | 14940 | 14950 | 14940 | 539 |
| 508 | 20230907 | 104500 | 1570269880 | 14930 | 14930 | 14930 | 14930 | 362 |
| 509 | 20230907 | 104400 | 1564865220 | 14920 | 14910 | 14920 | 14910 | 1419 |
| 510 | 20230907 | 104300 | 1543701930 | 14910 | 14910 | 14910 | 14910 | 40 |
| 511 | 20230907 | 104200 | 1543105530 | 14900 | 14900 | 14900 | 14900 | 2 |
| 512 | 20230907 | 104100 | 1543075730 | 14890 | 14910 | 14910 | 14890 | 348 |
| 513 | 20230907 | 104000 | 1537890670 | 14900 | 14920 | 14920 | 14900 | 62 |
| 514 | 20230907 | 103900 | 1536966710 | 14920 | 14910 | 14920 | 14910 | 312 |
| 515 | 20230907 | 103800 | 1532314400 | 14910 | 14910 | 14910 | 14910 | 16 |
| 516 | 20230907 | 103700 | 1532075840 | 14910 | 14900 | 14910 | 14900 | 134 |
| 517 | 20230907 | 103600 | 1530079100 | 14900 | 14900 | 14900 | 14900 | 820 |
| 518 | 20230907 | 103500 | 1517861100 | 14900 | 14910 | 14920 | 14900 | 694 |
| 519 | 20230907 | 103400 | 1507511230 | 14910 | 14910 | 14920 | 14900 | 3988 |
| 520 | 20230907 | 103300 | 1448070330 | 14920 | 14950 | 14950 | 14920 | 357 |
| 521 | 20230907 | 103200 | 1442742450 | 14950 | 14950 | 14950 | 14950 | 144 |
| 522 | 20230907 | 103100 | 1440589650 | 14960 | 14960 | 14960 | 14960 | 50 |
| 523 | 20230907 | 103000 | 1439841650 | 14980 | 14990 | 14990 | 14950 | 982 |
| 524 | 20230907 | 102900 | 1425138600 | 14990 | 14990 | 14990 | 14990 | 80 |
| 525 | 20230907 | 102800 | 1423939400 | 15000 | 15000 | 15000 | 14990 | 142 |
| 526 | 20230907 | 102700 | 1421809540 | 14990 | 14990 | 15000 | 14990 | 139 |
| 527 | 20230907 | 102600 | 1419725920 | 15000 | 14990 | 15000 | 14990 | 487 |
| 528 | 20230907 | 102500 | 1412425480 | 15000 | 14980 | 15010 | 14980 | 173 |
| 529 | 20230907 | 102400 | 1409832230 | 14980 | 14990 | 14990 | 14980 | 217 |
| 530 | 20230907 | 102300 | 1406580570 | 14990 | 15020 | 15020 | 14990 | 94 |
| 531 | 20230907 | 102200 | 1405169130 | 15020 | 15010 | 15020 | 15010 | 46 |
| 532 | 20230907 | 102100 | 1404478510 | 15010 | 15010 | 15040 | 14990 | 3038 |
| 533 | 20230907 | 102000 | 1358897850 | 15010 | 15030 | 15030 | 15010 | 647 |
| 534 | 20230907 | 101900 | 1349180090 | 15030 | 15020 | 15050 | 15020 | 194 |
| 535 | 20230907 | 101800 | 1346264390 | 15020 | 15020 | 15050 | 15020 | 1140 |
| 536 | 20230907 | 101700 | 1329137690 | 15020 | 15030 | 15030 | 15020 | 749 |
| 537 | 20230907 | 101600 | 1317884440 | 15030 | 15040 | 15050 | 15030 | 97 |
| 538 | 20230907 | 101500 | 1316425510 | 15040 | 15040 | 15050 | 15020 | 226 |
| 539 | 20230907 | 101400 | 1313029060 | 15050 | 15040 | 15060 | 15040 | 590 |
| 540 | 20230907 | 101300 | 1304148310 | 15050 | 15040 | 15050 | 15040 | 400 |
| 541 | 20230907 | 101200 | 1298131140 | 15040 | 15010 | 15040 | 15010 | 151 |
| 542 | 20230907 | 101100 | 1295863100 | 15000 | 15030 | 15030 | 15000 | 565 |
| 543 | 20230907 | 101000 | 1287388070 | 15020 | 15050 | 15050 | 15020 | 414 |
| 544 | 20230907 | 100900 | 1281162840 | 15050 | 15050 | 15050 | 15030 | 197 |
| 545 | 20230907 | 100800 | 1278199990 | 15060 | 15030 | 15060 | 15030 | 2619 |
| 546 | 20230907 | 100700 | 1238797950 | 15030 | 15040 | 15040 | 15030 | 273 |
| 547 | 20230907 | 100600 | 1234692380 | 15040 | 15000 | 15040 | 15000 | 1613 |
| 548 | 20230907 | 100500 | 1210469590 | 14990 | 14960 | 14990 | 14960 | 1317 |
| 549 | 20230907 | 100400 | 1190745200 | 14920 | 14920 | 14970 | 14910 | 257 |
| 550 | 20230907 | 100300 | 1186911920 | 14920 | 14920 | 14980 | 14910 | 1810 |
| 551 | 20230907 | 100200 | 1159856200 | 14920 | 14940 | 14940 | 14920 | 146 |
| 552 | 20230907 | 100100 | 1157676440 | 14930 | 14940 | 14950 | 14930 | 223 |
| 553 | 20230907 | 100000 | 1154345630 | 14940 | 14950 | 14950 | 14940 | 275 |
| 554 | 20230907 | 095900 | 1150237010 | 14940 | 14930 | 14940 | 14910 | 100 |
| 555 | 20230907 | 095800 | 1148744340 | 14940 | 14920 | 14940 | 14920 | 222 |
| 556 | 20230907 | 095700 | 1145427780 | 14910 | 14900 | 14910 | 14900 | 133 |
| 557 | 20230907 | 095600 | 1143445110 | 14910 | 14910 | 14910 | 14910 | 60 |
| 558 | 20230907 | 095500 | 1142550510 | 14900 | 14910 | 14910 | 14900 | 289 |
| 559 | 20230907 | 095400 | 1138242260 | 14910 | 14910 | 14910 | 14910 | 239 |
| 560 | 20230907 | 095300 | 1134678770 | 14910 | 14910 | 14910 | 14900 | 585 |
| 561 | 20230907 | 095200 | 1125957460 | 14910 | 14910 | 14910 | 14900 | 357 |
| 562 | 20230907 | 095100 | 1120636730 | 14910 | 14910 | 14910 | 14900 | 982 |
| 563 | 20230907 | 095000 | 1106000740 | 14910 | 14900 | 14910 | 14900 | 303 |
| 564 | 20230907 | 094900 | 1101484520 | 14900 | 14900 | 14900 | 14900 | 140 |
| 565 | 20230907 | 094800 | 1099398520 | 14900 | 14950 | 14950 | 14900 | 4232 |
| 566 | 20230907 | 094700 | 1036327080 | 14950 | 14950 | 14950 | 14950 | 44 |
| 567 | 20230907 | 094600 | 1035669280 | 14950 | 14960 | 14960 | 14930 | 502 |
| 568 | 20230907 | 094500 | 1028170380 | 14960 | 14970 | 14970 | 14960 | 159 |
| 569 | 20230907 | 094400 | 1025790990 | 14970 | 14990 | 14990 | 14970 | 478 |
| 570 | 20230907 | 094300 | 1018630580 | 15000 | 15000 | 15000 | 15000 | 140 |
| 571 | 20230907 | 094200 | 1016530580 | 15000 | 15000 | 15000 | 15000 | 590 |
| 572 | 20230907 | 094100 | 1007680580 | 15000 | 15020 | 15030 | 15000 | 3216 |
| 573 | 20230907 | 094000 | 959414690 | 15010 | 15020 | 15030 | 15010 | 629 |
| 574 | 20230907 | 093900 | 949968970 | 15020 | 15040 | 15050 | 15020 | 1614 |
| 575 | 20230907 | 093800 | 925699520 | 15040 | 14960 | 15040 | 14960 | 3599 |
| 576 | 20230907 | 093700 | 871710230 | 14970 | 14950 | 14970 | 14950 | 674 |
| 577 | 20230907 | 093600 | 861630280 | 14940 | 14920 | 14940 | 14920 | 687 |
| 578 | 20230907 | 093500 | 851373530 | 14920 | 14880 | 14920 | 14880 | 190 |
| 579 | 20230907 | 093400 | 848542580 | 14880 | 14890 | 14890 | 14880 | 217 |
| 580 | 20230907 | 093300 | 845313600 | 14870 | 14870 | 14870 | 14870 | 2 |
| 581 | 20230907 | 093200 | 845283860 | 14870 | 14870 | 14870 | 14870 | 39 |
| 582 | 20230907 | 093100 | 844703930 | 14870 | 14870 | 14870 | 14850 | 134 |
| 583 | 20230907 | 093000 | 842713950 | 14850 | 14830 | 14850 | 14830 | 692 |
| 584 | 20230907 | 092900 | 832442890 | 14830 | 14840 | 14840 | 14830 | 699 |
| 585 | 20230907 | 092800 | 822070680 | 14840 | 14900 | 14900 | 14840 | 2085 |
| 586 | 20230907 | 092700 | 791079790 | 14900 | 14920 | 14950 | 14900 | 539 |
| 587 | 20230907 | 092600 | 783044190 | 14920 | 14920 | 14930 | 14920 | 155 |
| 588 | 20230907 | 092500 | 780731550 | 14900 | 14930 | 14930 | 14900 | 1234 |
| 589 | 20230907 | 092400 | 762334210 | 14940 | 14920 | 14950 | 14920 | 1138 |
| 590 | 20230907 | 092300 | 745340160 | 14920 | 14890 | 14920 | 14890 | 61 |
| 591 | 20230907 | 092200 | 744430360 | 14870 | 14860 | 14910 | 14860 | 429 |
| 592 | 20230907 | 092100 | 738043490 | 14840 | 14930 | 14930 | 14840 | 4116 |
| 593 | 20230907 | 092000 | 676947440 | 14930 | 14880 | 14930 | 14880 | 398 |
| 594 | 20230907 | 091900 | 671018290 | 14880 | 14850 | 14880 | 14840 | 4160 |
| 595 | 20230907 | 091800 | 609211350 | 14850 | 14850 | 14860 | 14850 | 215 |
| 596 | 20230907 | 091700 | 606017510 | 14820 | 14820 | 14840 | 14810 | 638 |
| 597 | 20230907 | 091600 | 596558120 | 14830 | 14810 | 14860 | 14810 | 369 |
| 598 | 20230907 | 091500 | 591077290 | 14860 | 14900 | 14900 | 14810 | 2579 |
| 599 | 20230907 | 091400 | 552793930 | 14900 | 14960 | 14970 | 14900 | 4258 |
| 600 | 20230907 | 091300 | 489227570 | 14960 | 14960 | 14970 | 14930 | 1736 |
| 601 | 20230907 | 091200 | 463249170 | 14960 | 14980 | 14980 | 14930 | 3184 |
| 602 | 20230907 | 091100 | 415623800 | 14980 | 15030 | 15040 | 14980 | 2119 |
| 603 | 20230907 | 091000 | 383821010 | 15020 | 15030 | 15040 | 15020 | 805 |
| 604 | 20230907 | 090900 | 371725140 | 15030 | 15010 | 15030 | 15000 | 1094 |
| 605 | 20230907 | 090800 | 355302300 | 15010 | 15040 | 15050 | 15000 | 1446 |
| 606 | 20230907 | 090700 | 333568370 | 15040 | 15040 | 15050 | 15010 | 702 |
| 607 | 20230907 | 090600 | 323018680 | 15010 | 15010 | 15070 | 15010 | 2226 |
| 608 | 20230907 | 090500 | 289535310 | 15000 | 15000 | 15000 | 14920 | 1525 |
| 609 | 20230907 | 090400 | 266714000 | 15000 | 15070 | 15070 | 14930 | 2260 |
| 610 | 20230907 | 090300 | 232872150 | 15070 | 14900 | 15070 | 14900 | 2978 |
| 611 | 20230907 | 090200 | 188259850 | 14900 | 14860 | 14900 | 14750 | 3484 |
| 612 | 20230907 | 090100 | 136502730 | 14860 | 14780 | 14870 | 14700 | 3152 |
| 613 | 20230907 | 090000 | 89940540 | 14790 | 14620 | 14800 | 14620 | 6050 |