33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 191000 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 3598 |
| 3 | 20230905 | 190900 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 4 | 20230905 | 190800 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 5 | 20230905 | 190700 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 6 | 20230905 | 190600 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 7 | 20230905 | 190500 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 8 | 20230905 | 190400 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 9 | 20230905 | 190300 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 10 | 20230905 | 190200 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 11 | 20230905 | 190100 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 12 | 20230905 | 190000 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 13 | 20230905 | 185900 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 14 | 20230905 | 185800 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 15 | 20230905 | 185700 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 16 | 20230905 | 185600 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 17 | 20230905 | 185500 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 18 | 20230905 | 185400 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 19 | 20230905 | 185300 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 20 | 20230905 | 185200 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 21 | 20230905 | 185100 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 22 | 20230905 | 185000 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 23 | 20230905 | 184900 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 24 | 20230905 | 184800 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 25 | 20230905 | 184700 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 26 | 20230905 | 184600 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 27 | 20230905 | 184500 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 28 | 20230905 | 184400 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 29 | 20230905 | 184300 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 30 | 20230905 | 184200 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 31 | 20230905 | 184100 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 32 | 20230905 | 184000 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 3598 |
| 33 | 20230905 | 183900 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 34 | 20230905 | 183800 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 35 | 20230905 | 183700 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 36 | 20230905 | 183600 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 37 | 20230905 | 183500 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 38 | 20230905 | 183400 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 39 | 20230905 | 183300 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 40 | 20230905 | 183200 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 41 | 20230905 | 183100 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 42 | 20230905 | 183000 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 43 | 20230905 | 182900 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 44 | 20230905 | 182800 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 45 | 20230905 | 182700 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 46 | 20230905 | 182600 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 47 | 20230905 | 182500 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 48 | 20230905 | 182400 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 49 | 20230905 | 182300 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 50 | 20230905 | 182200 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 51 | 20230905 | 182100 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 52 | 20230905 | 182000 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 53 | 20230905 | 181900 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 54 | 20230905 | 181800 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 55 | 20230905 | 181700 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 56 | 20230905 | 181600 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 57 | 20230905 | 181500 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 58 | 20230905 | 181400 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 59 | 20230905 | 181300 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 60 | 20230905 | 181200 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 61 | 20230905 | 181100 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 62 | 20230905 | 181000 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 3598 |
| 63 | 20230905 | 180900 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 64 | 20230905 | 180800 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 65 | 20230905 | 180700 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 66 | 20230905 | 180600 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 67 | 20230905 | 180500 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 68 | 20230905 | 180400 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 69 | 20230905 | 180300 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 70 | 20230905 | 180200 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 71 | 20230905 | 180100 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 72 | 20230905 | 180000 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 73 | 20230905 | 175900 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 74 | 20230905 | 175800 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 75 | 20230905 | 175700 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 76 | 20230905 | 175600 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 77 | 20230905 | 175500 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 78 | 20230905 | 175400 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 79 | 20230905 | 175300 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 80 | 20230905 | 175200 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 81 | 20230905 | 175100 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 82 | 20230905 | 175000 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 83 | 20230905 | 174900 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 84 | 20230905 | 174800 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 85 | 20230905 | 174700 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 86 | 20230905 | 174600 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 87 | 20230905 | 174500 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 88 | 20230905 | 174400 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 89 | 20230905 | 174300 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 90 | 20230905 | 174200 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 91 | 20230905 | 174100 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 92 | 20230905 | 174000 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 3598 |
| 93 | 20230905 | 173900 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 94 | 20230905 | 173800 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 95 | 20230905 | 173700 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 96 | 20230905 | 173600 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 97 | 20230905 | 173500 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 98 | 20230905 | 173400 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 99 | 20230905 | 173300 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 100 | 20230905 | 173200 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 101 | 20230905 | 173100 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 102 | 20230905 | 173000 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 103 | 20230905 | 172900 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 104 | 20230905 | 172800 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 105 | 20230905 | 172700 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 106 | 20230905 | 172600 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 107 | 20230905 | 172500 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 108 | 20230905 | 172400 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 109 | 20230905 | 172300 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 110 | 20230905 | 172200 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 111 | 20230905 | 172100 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 112 | 20230905 | 172000 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 113 | 20230905 | 171900 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 114 | 20230905 | 171800 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 115 | 20230905 | 171700 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 116 | 20230905 | 171600 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 117 | 20230905 | 171500 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 118 | 20230905 | 171400 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 119 | 20230905 | 171300 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 120 | 20230905 | 171200 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 121 | 20230905 | 171100 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 122 | 20230905 | 171000 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 3598 |
| 123 | 20230905 | 170900 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 124 | 20230905 | 170800 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 125 | 20230905 | 170700 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 126 | 20230905 | 170600 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 127 | 20230905 | 170500 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 128 | 20230905 | 170400 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 129 | 20230905 | 170300 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 130 | 20230905 | 170200 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 131 | 20230905 | 170100 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 132 | 20230905 | 170000 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 133 | 20230905 | 165900 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 134 | 20230905 | 165800 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 135 | 20230905 | 165700 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 136 | 20230905 | 165600 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 137 | 20230905 | 165500 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 138 | 20230905 | 165400 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 139 | 20230905 | 165300 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 140 | 20230905 | 165200 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 141 | 20230905 | 165100 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 142 | 20230905 | 165000 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 143 | 20230905 | 164900 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 144 | 20230905 | 164800 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 145 | 20230905 | 164700 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 146 | 20230905 | 164600 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 147 | 20230905 | 164500 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 148 | 20230905 | 164400 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 149 | 20230905 | 164300 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 150 | 20230905 | 164200 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 151 | 20230905 | 164100 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 152 | 20230905 | 164000 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 3598 |
| 153 | 20230905 | 163900 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 154 | 20230905 | 163800 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 155 | 20230905 | 163700 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 156 | 20230905 | 163600 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 157 | 20230905 | 163500 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 158 | 20230905 | 163400 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 159 | 20230905 | 163300 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 160 | 20230905 | 163200 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 161 | 20230905 | 163100 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 162 | 20230905 | 163000 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 163 | 20230905 | 162900 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 164 | 20230905 | 162800 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 165 | 20230905 | 162700 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 166 | 20230905 | 162600 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 167 | 20230905 | 162500 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 168 | 20230905 | 162400 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 169 | 20230905 | 162300 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 170 | 20230905 | 162200 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 171 | 20230905 | 162100 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 172 | 20230905 | 162000 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 173 | 20230905 | 161900 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 174 | 20230905 | 161800 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 175 | 20230905 | 161700 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 176 | 20230905 | 161600 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 177 | 20230905 | 161500 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 178 | 20230905 | 161400 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 179 | 20230905 | 161300 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 180 | 20230905 | 161200 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 181 | 20230905 | 161100 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 182 | 20230905 | 161000 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 3598 |
| 183 | 20230905 | 160900 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 184 | 20230905 | 160800 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 185 | 20230905 | 160700 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 186 | 20230905 | 160600 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 187 | 20230905 | 160500 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 188 | 20230905 | 160400 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 189 | 20230905 | 160300 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 190 | 20230905 | 160200 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 191 | 20230905 | 160100 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 192 | 20230905 | 160000 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 193 | 20230905 | 155900 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 194 | 20230905 | 155800 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 195 | 20230905 | 155700 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 196 | 20230905 | 155600 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 197 | 20230905 | 155500 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 198 | 20230905 | 155400 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 199 | 20230905 | 155300 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 200 | 20230905 | 155200 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 201 | 20230905 | 155100 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 202 | 20230905 | 155000 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 203 | 20230905 | 154900 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 204 | 20230905 | 154800 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 205 | 20230905 | 154700 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 206 | 20230905 | 154600 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 207 | 20230905 | 154500 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 208 | 20230905 | 154400 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 209 | 20230905 | 154300 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 210 | 20230905 | 154200 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 211 | 20230905 | 154100 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 212 | 20230905 | 154000 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 3598 |
| 213 | 20230905 | 153900 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 214 | 20230905 | 153800 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 215 | 20230905 | 153700 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 216 | 20230905 | 153600 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 217 | 20230905 | 153500 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 218 | 20230905 | 153400 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 219 | 20230905 | 153300 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 220 | 20230905 | 153200 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 221 | 20230905 | 153100 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 0 |
| 222 | 20230905 | 153000 | 6910450630 | 14550 | 14550 | 14550 | 14550 | 3598 |
| 223 | 20230905 | 152900 | 6858099730 | 14610 | 14610 | 14610 | 14610 | 0 |
| 224 | 20230905 | 152800 | 6858099730 | 14610 | 14610 | 14610 | 14610 | 0 |
| 225 | 20230905 | 152700 | 6858099730 | 14610 | 14610 | 14610 | 14610 | 0 |
| 226 | 20230905 | 152600 | 6858099730 | 14610 | 14610 | 14610 | 14610 | 0 |
| 227 | 20230905 | 152500 | 6858099730 | 14610 | 14610 | 14610 | 14610 | 0 |
| 228 | 20230905 | 152400 | 6858099730 | 14610 | 14610 | 14610 | 14610 | 0 |
| 229 | 20230905 | 152300 | 6858099730 | 14610 | 14610 | 14610 | 14610 | 0 |
| 230 | 20230905 | 152200 | 6858099730 | 14610 | 14610 | 14610 | 14610 | 0 |
| 231 | 20230905 | 152100 | 6858099730 | 14610 | 14610 | 14610 | 14610 | 0 |
| 232 | 20230905 | 152000 | 6858099730 | 14610 | 14610 | 14610 | 14610 | 0 |
| 233 | 20230905 | 151900 | 6858099730 | 14610 | 14510 | 14620 | 14510 | 171 |
| 234 | 20230905 | 151800 | 6855613470 | 14520 | 14510 | 14640 | 14510 | 1601 |
| 235 | 20230905 | 151700 | 6832350760 | 14520 | 14520 | 14530 | 14520 | 1351 |
| 236 | 20230905 | 151600 | 6812731940 | 14520 | 14530 | 14530 | 14520 | 331 |
| 237 | 20230905 | 151500 | 6807925810 | 14550 | 14550 | 14550 | 14550 | 172 |
| 238 | 20230905 | 151400 | 6805423210 | 14550 | 14520 | 14550 | 14510 | 684 |
| 239 | 20230905 | 151300 | 6795474250 | 14510 | 14510 | 14510 | 14510 | 0 |
| 240 | 20230905 | 151200 | 6795474250 | 14510 | 14510 | 14520 | 14510 | 162 |
| 241 | 20230905 | 151100 | 6793123420 | 14510 | 14560 | 14560 | 14510 | 603 |
| 242 | 20230905 | 151000 | 6784358060 | 14560 | 14560 | 14570 | 14560 | 126 |
| 243 | 20230905 | 150900 | 6782523200 | 14570 | 14550 | 14570 | 14550 | 649 |
| 244 | 20230905 | 150800 | 6773079420 | 14510 | 14540 | 14550 | 14510 | 573 |
| 245 | 20230905 | 150700 | 6764747680 | 14490 | 14610 | 14610 | 14490 | 2503 |
| 246 | 20230905 | 150600 | 6728355100 | 14610 | 14620 | 14620 | 14610 | 509 |
| 247 | 20230905 | 150500 | 6720918350 | 14650 | 14650 | 14650 | 14650 | 0 |
| 248 | 20230905 | 150400 | 6720918350 | 14650 | 14650 | 14650 | 14650 | 7 |
| 249 | 20230905 | 150300 | 6720815800 | 14600 | 14610 | 14610 | 14600 | 414 |
| 250 | 20230905 | 150200 | 6714769650 | 14610 | 14630 | 14630 | 14610 | 304 |
| 251 | 20230905 | 150100 | 6710327390 | 14630 | 14630 | 14630 | 14630 | 97 |
| 252 | 20230905 | 150000 | 6708908280 | 14660 | 14660 | 14660 | 14660 | 113 |
| 253 | 20230905 | 145900 | 6707251700 | 14600 | 14600 | 14600 | 14600 | 0 |
| 254 | 20230905 | 145800 | 6707251700 | 14600 | 14620 | 14620 | 14600 | 654 |
| 255 | 20230905 | 145700 | 6697695360 | 14620 | 14620 | 14620 | 14620 | 1 |
| 256 | 20230905 | 145600 | 6697680740 | 14680 | 14660 | 14680 | 14610 | 2363 |
| 257 | 20230905 | 145500 | 6663135670 | 14650 | 14680 | 14680 | 14650 | 161 |
| 258 | 20230905 | 145400 | 6660772490 | 14680 | 14680 | 14680 | 14680 | 50 |
| 259 | 20230905 | 145300 | 6660038490 | 14680 | 14680 | 14680 | 14680 | 329 |
| 260 | 20230905 | 145200 | 6655208770 | 14680 | 14680 | 14680 | 14680 | 50 |
| 261 | 20230905 | 145100 | 6654474770 | 14660 | 14680 | 14680 | 14650 | 321 |
| 262 | 20230905 | 145000 | 6649767300 | 14680 | 14680 | 14680 | 14680 | 50 |
| 263 | 20230905 | 144900 | 6649033300 | 14680 | 14690 | 14690 | 14660 | 461 |
| 264 | 20230905 | 144800 | 6642267570 | 14670 | 14670 | 14670 | 14670 | 328 |
| 265 | 20230905 | 144700 | 6637455810 | 14670 | 14670 | 14670 | 14670 | 50 |
| 266 | 20230905 | 144600 | 6636722310 | 14670 | 14680 | 14680 | 14650 | 187 |
| 267 | 20230905 | 144500 | 6633978230 | 14650 | 14680 | 14690 | 14650 | 4309 |
| 268 | 20230905 | 144400 | 6570802380 | 14700 | 14700 | 14700 | 14700 | 50 |
| 269 | 20230905 | 144300 | 6570067380 | 14680 | 14700 | 14700 | 14680 | 53 |
| 270 | 20230905 | 144200 | 6569288340 | 14700 | 14700 | 14700 | 14680 | 382 |
| 271 | 20230905 | 144100 | 6563674990 | 14700 | 14700 | 14700 | 14700 | 111 |
| 272 | 20230905 | 144000 | 6562043290 | 14710 | 14710 | 14720 | 14710 | 989 |
| 273 | 20230905 | 143900 | 6547489570 | 14710 | 14720 | 14720 | 14710 | 162 |
| 274 | 20230905 | 143800 | 6545105430 | 14720 | 14640 | 14720 | 14640 | 5137 |
| 275 | 20230905 | 143700 | 6469576840 | 14640 | 14630 | 14670 | 14620 | 2091 |
| 276 | 20230905 | 143600 | 6438933360 | 14620 | 14620 | 14620 | 14620 | 258 |
| 277 | 20230905 | 143500 | 6435161400 | 14610 | 14590 | 14610 | 14590 | 745 |
| 278 | 20230905 | 143400 | 6424284500 | 14590 | 14590 | 14590 | 14590 | 127 |
| 279 | 20230905 | 143300 | 6422431570 | 14590 | 14590 | 14590 | 14590 | 50 |
| 280 | 20230905 | 143200 | 6421702070 | 14590 | 14550 | 14590 | 14550 | 592 |
| 281 | 20230905 | 143100 | 6413086430 | 14550 | 14520 | 14550 | 14520 | 37 |
| 282 | 20230905 | 143000 | 6412548460 | 14550 | 14540 | 14550 | 14510 | 91 |
| 283 | 20230905 | 142900 | 6411225070 | 14510 | 14510 | 14540 | 14510 | 183 |
| 284 | 20230905 | 142800 | 6408568090 | 14540 | 14510 | 14540 | 14510 | 223 |
| 285 | 20230905 | 142700 | 6405326950 | 14520 | 14540 | 14540 | 14510 | 290 |
| 286 | 20230905 | 142600 | 6401114100 | 14550 | 14570 | 14600 | 14520 | 266 |
| 287 | 20230905 | 142500 | 6397245890 | 14520 | 14560 | 14570 | 14500 | 640 |
| 288 | 20230905 | 142400 | 6387946140 | 14500 | 14560 | 14560 | 14500 | 285 |
| 289 | 20230905 | 142300 | 6383808910 | 14560 | 14510 | 14560 | 14490 | 1344 |
| 290 | 20230905 | 142200 | 6364308830 | 14510 | 14620 | 14620 | 14500 | 1596 |
| 291 | 20230905 | 142100 | 6341115200 | 14590 | 14590 | 14610 | 14590 | 218 |
| 292 | 20230905 | 142000 | 6337930930 | 14600 | 14610 | 14610 | 14600 | 95 |
| 293 | 20230905 | 141900 | 6336543270 | 14640 | 14630 | 14640 | 14610 | 125 |
| 294 | 20230905 | 141800 | 6334716380 | 14640 | 14620 | 14640 | 14620 | 233 |
| 295 | 20230905 | 141700 | 6331306960 | 14600 | 14590 | 14600 | 14590 | 130 |
| 296 | 20230905 | 141600 | 6329409760 | 14580 | 14560 | 14580 | 14560 | 101 |
| 297 | 20230905 | 141500 | 6327938180 | 14560 | 14570 | 14570 | 14550 | 648 |
| 298 | 20230905 | 141400 | 6318507750 | 14570 | 14540 | 14570 | 14530 | 461 |
| 299 | 20230905 | 141300 | 6311800720 | 14540 | 14540 | 14540 | 14530 | 265 |
| 300 | 20230905 | 141200 | 6307948120 | 14530 | 14540 | 14540 | 14530 | 175 |
| 301 | 20230905 | 141100 | 6305404840 | 14540 | 14540 | 14540 | 14540 | 173 |
| 302 | 20230905 | 141000 | 6302889420 | 14550 | 14550 | 14550 | 14550 | 162 |
| 303 | 20230905 | 140900 | 6300532320 | 14550 | 14550 | 14550 | 14550 | 60 |
| 304 | 20230905 | 140800 | 6299659320 | 14550 | 14560 | 14570 | 14550 | 109 |
| 305 | 20230905 | 140700 | 6298073280 | 14560 | 14560 | 14560 | 14560 | 162 |
| 306 | 20230905 | 140600 | 6295714560 | 14560 | 14550 | 14560 | 14550 | 52 |
| 307 | 20230905 | 140500 | 6294957450 | 14560 | 14570 | 14570 | 14530 | 134 |
| 308 | 20230905 | 140400 | 6293006330 | 14570 | 14520 | 14570 | 14520 | 141 |
| 309 | 20230905 | 140300 | 6290957240 | 14510 | 14530 | 14530 | 14500 | 204 |
| 310 | 20230905 | 140200 | 6287997560 | 14530 | 14530 | 14530 | 14500 | 1896 |
| 311 | 20230905 | 140100 | 6260486710 | 14510 | 14580 | 14580 | 14510 | 861 |
| 312 | 20230905 | 140000 | 6247976910 | 14570 | 14590 | 14590 | 14570 | 189 |
| 313 | 20230905 | 135900 | 6245219720 | 14590 | 14610 | 14610 | 14590 | 272 |
| 314 | 20230905 | 135800 | 6241247910 | 14600 | 14590 | 14600 | 14590 | 382 |
| 315 | 20230905 | 135700 | 6235673130 | 14590 | 14590 | 14590 | 14590 | 50 |
| 316 | 20230905 | 135600 | 6234943630 | 14590 | 14590 | 14590 | 14590 | 162 |
| 317 | 20230905 | 135500 | 6232580050 | 14580 | 14540 | 14580 | 14540 | 1045 |
| 318 | 20230905 | 135400 | 6217380230 | 14540 | 14590 | 14590 | 14520 | 223 |
| 319 | 20230905 | 135300 | 6214137250 | 14510 | 14600 | 14600 | 14500 | 1926 |
| 320 | 20230905 | 135200 | 6186151460 | 14600 | 14600 | 14600 | 14600 | 50 |
| 321 | 20230905 | 135100 | 6185421460 | 14600 | 14600 | 14600 | 14600 | 250 |
| 322 | 20230905 | 135000 | 6181771460 | 14600 | 14590 | 14600 | 14580 | 141 |
| 323 | 20230905 | 134900 | 6179713830 | 14590 | 14550 | 14610 | 14550 | 1371 |
| 324 | 20230905 | 134800 | 6159746830 | 14540 | 14560 | 14560 | 14530 | 892 |
| 325 | 20230905 | 134700 | 6146769310 | 14550 | 14550 | 14560 | 14540 | 343 |
| 326 | 20230905 | 134600 | 6141776570 | 14550 | 14550 | 14560 | 14540 | 1184 |
| 327 | 20230905 | 134500 | 6124547130 | 14550 | 14560 | 14580 | 14550 | 275 |
| 328 | 20230905 | 134400 | 6120542960 | 14560 | 14640 | 14640 | 14550 | 3852 |
| 329 | 20230905 | 134300 | 6064378480 | 14640 | 14680 | 14680 | 14630 | 165 |
| 330 | 20230905 | 134200 | 6061960730 | 14670 | 14690 | 14700 | 14660 | 721 |
| 331 | 20230905 | 134100 | 6051378160 | 14690 | 14690 | 14700 | 14690 | 70 |
| 332 | 20230905 | 134000 | 6050349340 | 14700 | 14700 | 14720 | 14690 | 887 |
| 333 | 20230905 | 133900 | 6037305960 | 14700 | 14680 | 14710 | 14680 | 1014 |
| 334 | 20230905 | 133800 | 6022401130 | 14670 | 14660 | 14710 | 14660 | 368 |
| 335 | 20230905 | 133700 | 6017000570 | 14660 | 14640 | 14670 | 14600 | 2402 |
| 336 | 20230905 | 133600 | 5981806540 | 14650 | 14680 | 14680 | 14640 | 1101 |
| 337 | 20230905 | 133500 | 5965664430 | 14680 | 14720 | 14720 | 14670 | 3022 |
| 338 | 20230905 | 133400 | 5921244150 | 14720 | 14730 | 14730 | 14720 | 83 |
| 339 | 20230905 | 133300 | 5920021760 | 14740 | 14720 | 14740 | 14720 | 345 |
| 340 | 20230905 | 133200 | 5914942400 | 14730 | 14750 | 14750 | 14720 | 376 |
| 341 | 20230905 | 133100 | 5909400910 | 14750 | 14750 | 14750 | 14750 | 151 |
| 342 | 20230905 | 133000 | 5907173660 | 14750 | 14790 | 14790 | 14750 | 628 |
| 343 | 20230905 | 132900 | 5897898750 | 14800 | 14800 | 14800 | 14780 | 281 |
| 344 | 20230905 | 132800 | 5893740980 | 14800 | 14790 | 14800 | 14780 | 391 |
| 345 | 20230905 | 132700 | 5887959240 | 14790 | 14800 | 14800 | 14790 | 433 |
| 346 | 20230905 | 132600 | 5881553400 | 14800 | 14830 | 14830 | 14800 | 350 |
| 347 | 20230905 | 132500 | 5876369910 | 14830 | 14830 | 14830 | 14830 | 164 |
| 348 | 20230905 | 132400 | 5873937790 | 14820 | 14810 | 14820 | 14810 | 84 |
| 349 | 20230905 | 132300 | 5872693250 | 14820 | 14820 | 14820 | 14810 | 206 |
| 350 | 20230905 | 132200 | 5869640340 | 14820 | 14810 | 14820 | 14810 | 70 |
| 351 | 20230905 | 132100 | 5868603140 | 14820 | 14820 | 14820 | 14810 | 650 |
| 352 | 20230905 | 132000 | 5858974510 | 14810 | 14820 | 14820 | 14810 | 63 |
| 353 | 20230905 | 131900 | 5858040980 | 14820 | 14820 | 14820 | 14820 | 50 |
| 354 | 20230905 | 131800 | 5857299980 | 14820 | 14810 | 14820 | 14800 | 266 |
| 355 | 20230905 | 131700 | 5853359660 | 14820 | 14820 | 14820 | 14820 | 184 |
| 356 | 20230905 | 131600 | 5850632780 | 14820 | 14820 | 14820 | 14820 | 50 |
| 357 | 20230905 | 131500 | 5849891780 | 14820 | 14830 | 14830 | 14820 | 131 |
| 358 | 20230905 | 131400 | 5847949760 | 14830 | 14830 | 14830 | 14820 | 233 |
| 359 | 20230905 | 131300 | 5844494470 | 14830 | 14820 | 14830 | 14820 | 654 |
| 360 | 20230905 | 131200 | 5834795660 | 14820 | 14820 | 14820 | 14820 | 108 |
| 361 | 20230905 | 131100 | 5833195100 | 14830 | 14820 | 14830 | 14820 | 100 |
| 362 | 20230905 | 131000 | 5831712600 | 14830 | 14830 | 14830 | 14820 | 181 |
| 363 | 20230905 | 130900 | 5829029070 | 14820 | 14820 | 14830 | 14820 | 856 |
| 364 | 20230905 | 130800 | 5816342340 | 14820 | 14820 | 14820 | 14820 | 119 |
| 365 | 20230905 | 130700 | 5814578760 | 14810 | 14800 | 14810 | 14800 | 144 |
| 366 | 20230905 | 130600 | 5812446620 | 14800 | 14800 | 14800 | 14800 | 50 |
| 367 | 20230905 | 130500 | 5811706620 | 14770 | 14810 | 14810 | 14770 | 83 |
| 368 | 20230905 | 130400 | 5810478710 | 14760 | 14800 | 14810 | 14760 | 217 |
| 369 | 20230905 | 130300 | 5807268200 | 14790 | 14790 | 14790 | 14790 | 67 |
| 370 | 20230905 | 130200 | 5806277270 | 14790 | 14760 | 14790 | 14760 | 53 |
| 371 | 20230905 | 130100 | 5805493490 | 14790 | 14790 | 14790 | 14790 | 110 |
| 372 | 20230905 | 130000 | 5803866590 | 14800 | 14800 | 14800 | 14740 | 849 |
| 373 | 20230905 | 125900 | 5791322740 | 14800 | 14800 | 14800 | 14790 | 122 |
| 374 | 20230905 | 125800 | 5789517360 | 14800 | 14800 | 14800 | 14800 | 73 |
| 375 | 20230905 | 125700 | 5788436960 | 14800 | 14790 | 14800 | 14790 | 491 |
| 376 | 20230905 | 125600 | 5781171620 | 14790 | 14800 | 14800 | 14790 | 51 |
| 377 | 20230905 | 125500 | 5780416830 | 14790 | 14790 | 14790 | 14790 | 115 |
| 378 | 20230905 | 125400 | 5778715980 | 14790 | 14780 | 14790 | 14780 | 360 |
| 379 | 20230905 | 125300 | 5773394080 | 14790 | 14780 | 14790 | 14780 | 163 |
| 380 | 20230905 | 125200 | 5770983320 | 14780 | 14800 | 14800 | 14780 | 216 |
| 381 | 20230905 | 125100 | 5767789070 | 14800 | 14790 | 14800 | 14790 | 56 |
| 382 | 20230905 | 125000 | 5766960310 | 14800 | 14780 | 14800 | 14780 | 117 |
| 383 | 20230905 | 124900 | 5765229490 | 14800 | 14800 | 14800 | 14800 | 50 |
| 384 | 20230905 | 124800 | 5764489490 | 14800 | 14800 | 14800 | 14780 | 134 |
| 385 | 20230905 | 124700 | 5762506860 | 14790 | 14800 | 14800 | 14790 | 53 |
| 386 | 20230905 | 124600 | 5761722490 | 14790 | 14790 | 14800 | 14780 | 1120 |
| 387 | 20230905 | 124500 | 5745160050 | 14790 | 14780 | 14790 | 14780 | 51 |
| 388 | 20230905 | 124400 | 5744405770 | 14780 | 14780 | 14780 | 14780 | 270 |
| 389 | 20230905 | 124300 | 5740415170 | 14770 | 14760 | 14770 | 14760 | 53 |
| 390 | 20230905 | 124200 | 5739632880 | 14750 | 14750 | 14750 | 14750 | 52 |
| 391 | 20230905 | 124100 | 5738865880 | 14740 | 14740 | 14740 | 14740 | 70 |
| 392 | 20230905 | 124000 | 5737834080 | 14740 | 14740 | 14740 | 14740 | 250 |
| 393 | 20230905 | 123900 | 5734149080 | 14740 | 14730 | 14740 | 14730 | 162 |
| 394 | 20230905 | 123800 | 5731761700 | 14730 | 14720 | 14730 | 14710 | 258 |
| 395 | 20230905 | 123700 | 5727965440 | 14730 | 14740 | 14740 | 14720 | 119 |
| 396 | 20230905 | 123600 | 5726212180 | 14740 | 14730 | 14740 | 14730 | 179 |
| 397 | 20230905 | 123500 | 5723574380 | 14730 | 14730 | 14730 | 14730 | 51 |
| 398 | 20230905 | 123400 | 5722823150 | 14710 | 14720 | 14740 | 14710 | 1148 |
| 399 | 20230905 | 123300 | 5705906920 | 14720 | 14710 | 14720 | 14710 | 97 |
| 400 | 20230905 | 123200 | 5704479430 | 14720 | 14710 | 14720 | 14710 | 879 |
| 401 | 20230905 | 123100 | 5691546940 | 14710 | 14730 | 14730 | 14710 | 474 |
| 402 | 20230905 | 123000 | 5684570510 | 14730 | 14740 | 14740 | 14730 | 51 |
| 403 | 20230905 | 122900 | 5683818780 | 14740 | 14740 | 14740 | 14730 | 171 |
| 404 | 20230905 | 122800 | 5681298880 | 14740 | 14720 | 14740 | 14720 | 161 |
| 405 | 20230905 | 122700 | 5678927460 | 14730 | 14730 | 14730 | 14700 | 402 |
| 406 | 20230905 | 122600 | 5673012160 | 14730 | 14730 | 14730 | 14730 | 154 |
| 407 | 20230905 | 122500 | 5670743740 | 14720 | 14720 | 14730 | 14710 | 551 |
| 408 | 20230905 | 122400 | 5662634470 | 14720 | 14740 | 14740 | 14720 | 410 |
| 409 | 20230905 | 122300 | 5656596520 | 14730 | 14780 | 14780 | 14730 | 570 |
| 410 | 20230905 | 122200 | 5648190840 | 14770 | 14770 | 14770 | 14770 | 119 |
| 411 | 20230905 | 122100 | 5646433210 | 14770 | 14780 | 14780 | 14770 | 58 |
| 412 | 20230905 | 122000 | 5645576050 | 14780 | 14780 | 14780 | 14780 | 50 |
| 413 | 20230905 | 121900 | 5644837050 | 14780 | 14790 | 14790 | 14780 | 217 |
| 414 | 20230905 | 121800 | 5641629250 | 14800 | 14790 | 14800 | 14790 | 185 |
| 415 | 20230905 | 121700 | 5638891980 | 14790 | 14780 | 14790 | 14770 | 79 |
| 416 | 20230905 | 121600 | 5637724060 | 14780 | 14770 | 14780 | 14750 | 2132 |
| 417 | 20230905 | 121500 | 5606235100 | 14780 | 14770 | 14780 | 14750 | 194 |
| 418 | 20230905 | 121400 | 5603369680 | 14770 | 14770 | 14770 | 14770 | 50 |
| 419 | 20230905 | 121300 | 5602631180 | 14770 | 14770 | 14770 | 14770 | 50 |
| 420 | 20230905 | 121200 | 5601892680 | 14760 | 14780 | 14780 | 14760 | 203 |
| 421 | 20230905 | 121100 | 5598894130 | 14790 | 14780 | 14790 | 14780 | 178 |
| 422 | 20230905 | 121000 | 5596262170 | 14790 | 14770 | 14790 | 14770 | 83 |
| 423 | 20230905 | 120900 | 5595035430 | 14770 | 14780 | 14780 | 14770 | 51 |
| 424 | 20230905 | 120800 | 5594281660 | 14770 | 14770 | 14770 | 14770 | 117 |
| 425 | 20230905 | 120700 | 5592553570 | 14750 | 14750 | 14770 | 14730 | 770 |
| 426 | 20230905 | 120600 | 5581206320 | 14780 | 14750 | 14780 | 14750 | 188 |
| 427 | 20230905 | 120500 | 5578431820 | 14760 | 14770 | 14780 | 14730 | 813 |
| 428 | 20230905 | 120400 | 5566443450 | 14760 | 14750 | 14760 | 14750 | 490 |
| 429 | 20230905 | 120300 | 5559214700 | 14750 | 14760 | 14760 | 14750 | 52 |
| 430 | 20230905 | 120200 | 5558447200 | 14740 | 14750 | 14770 | 14730 | 2769 |
| 431 | 20230905 | 120100 | 5517606960 | 14760 | 14780 | 14790 | 14760 | 1549 |
| 432 | 20230905 | 120000 | 5494732640 | 14790 | 14790 | 14800 | 14790 | 125 |
| 433 | 20230905 | 115900 | 5492883390 | 14800 | 14800 | 14800 | 14800 | 50 |
| 434 | 20230905 | 115800 | 5492143390 | 14800 | 14810 | 14810 | 14800 | 62 |
| 435 | 20230905 | 115700 | 5491225280 | 14810 | 14780 | 14810 | 14780 | 949 |
| 436 | 20230905 | 115600 | 5477184280 | 14780 | 14800 | 14810 | 14780 | 1446 |
| 437 | 20230905 | 115500 | 5455797260 | 14810 | 14790 | 14810 | 14790 | 325 |
| 438 | 20230905 | 115400 | 5450989490 | 14790 | 14810 | 14810 | 14790 | 471 |
| 439 | 20230905 | 115300 | 5444017300 | 14810 | 14830 | 14830 | 14800 | 141 |
| 440 | 20230905 | 115200 | 5441928430 | 14810 | 14830 | 14830 | 14810 | 57 |
| 441 | 20230905 | 115100 | 5441083250 | 14820 | 14820 | 14820 | 14820 | 99 |
| 442 | 20230905 | 115000 | 5439616070 | 14820 | 14830 | 14830 | 14800 | 358 |
| 443 | 20230905 | 114900 | 5434310630 | 14830 | 14830 | 14830 | 14830 | 63 |
| 444 | 20230905 | 114800 | 5433376340 | 14840 | 14830 | 14840 | 14830 | 52 |
| 445 | 20230905 | 114700 | 5432605170 | 14840 | 14820 | 14840 | 14820 | 90 |
| 446 | 20230905 | 114600 | 5431270570 | 14820 | 14810 | 14820 | 14810 | 37 |
| 447 | 20230905 | 114500 | 5430722540 | 14810 | 14800 | 14810 | 14800 | 277 |
| 448 | 20230905 | 114400 | 5426622440 | 14810 | 14810 | 14820 | 14800 | 194 |
| 449 | 20230905 | 114300 | 5423749060 | 14820 | 14820 | 14840 | 14820 | 478 |
| 450 | 20230905 | 114200 | 5416663400 | 14800 | 14830 | 14830 | 14780 | 805 |
| 451 | 20230905 | 114100 | 5404754670 | 14800 | 14840 | 14840 | 14800 | 1624 |
| 452 | 20230905 | 114000 | 5380709140 | 14830 | 14850 | 14850 | 14830 | 188 |
| 453 | 20230905 | 113900 | 5377918980 | 14830 | 14870 | 14870 | 14830 | 215 |
| 454 | 20230905 | 113800 | 5374724490 | 14860 | 14890 | 14890 | 14860 | 145 |
| 455 | 20230905 | 113700 | 5372568150 | 14890 | 14860 | 14890 | 14860 | 293 |
| 456 | 20230905 | 113600 | 5368209320 | 14860 | 14860 | 14860 | 14840 | 256 |
| 457 | 20230905 | 113500 | 5364405910 | 14860 | 14860 | 14860 | 14820 | 213 |
| 458 | 20230905 | 113400 | 5361246080 | 14860 | 14860 | 14860 | 14830 | 216 |
| 459 | 20230905 | 113300 | 5358040310 | 14860 | 14860 | 14860 | 14840 | 224 |
| 460 | 20230905 | 113200 | 5354712370 | 14860 | 14890 | 14890 | 14840 | 156 |
| 461 | 20230905 | 113100 | 5352394950 | 14890 | 14890 | 14890 | 14840 | 1329 |
| 462 | 20230905 | 113000 | 5332649920 | 14890 | 14890 | 14890 | 14890 | 68 |
| 463 | 20230905 | 112900 | 5331637400 | 14880 | 14900 | 14900 | 14880 | 446 |
| 464 | 20230905 | 112800 | 5324998800 | 14880 | 14890 | 14900 | 14880 | 708 |
| 465 | 20230905 | 112700 | 5314450310 | 14890 | 14890 | 14900 | 14880 | 721 |
| 466 | 20230905 | 112600 | 5303715640 | 14890 | 14890 | 14900 | 14870 | 538 |
| 467 | 20230905 | 112500 | 5295708640 | 14920 | 14920 | 14920 | 14900 | 285 |
| 468 | 20230905 | 112400 | 5291457840 | 14920 | 14930 | 14930 | 14920 | 621 |
| 469 | 20230905 | 112300 | 5282187350 | 14920 | 14930 | 14940 | 14920 | 1007 |
| 470 | 20230905 | 112200 | 5267153810 | 14930 | 14920 | 14930 | 14910 | 474 |
| 471 | 20230905 | 112100 | 5260080660 | 14920 | 14900 | 14920 | 14900 | 528 |
| 472 | 20230905 | 112000 | 5252211530 | 14900 | 14900 | 14900 | 14890 | 236 |
| 473 | 20230905 | 111900 | 5248696450 | 14890 | 14900 | 14900 | 14890 | 1026 |
| 474 | 20230905 | 111800 | 5233412190 | 14890 | 14900 | 14900 | 14890 | 1612 |
| 475 | 20230905 | 111700 | 5209393690 | 14890 | 14900 | 14900 | 14890 | 151 |
| 476 | 20230905 | 111600 | 5207144790 | 14890 | 14890 | 14890 | 14890 | 361 |
| 477 | 20230905 | 111500 | 5201769500 | 14890 | 14890 | 14900 | 14890 | 255 |
| 478 | 20230905 | 111400 | 5197970430 | 14890 | 14900 | 14900 | 14890 | 132 |
| 479 | 20230905 | 111300 | 5196004050 | 14900 | 14890 | 14900 | 14890 | 292 |
| 480 | 20230905 | 111200 | 5191654670 | 14890 | 14890 | 14890 | 14880 | 173 |
| 481 | 20230905 | 111100 | 5189078850 | 14890 | 14900 | 14900 | 14810 | 2772 |
| 482 | 20230905 | 111000 | 5147947880 | 14900 | 14880 | 14900 | 14880 | 780 |
| 483 | 20230905 | 110900 | 5136335690 | 14880 | 14890 | 14890 | 14880 | 251 |
| 484 | 20230905 | 110800 | 5132599810 | 14890 | 14870 | 14890 | 14870 | 362 |
| 485 | 20230905 | 110700 | 5127212370 | 14860 | 14850 | 14870 | 14850 | 515 |
| 486 | 20230905 | 110600 | 5119557560 | 14860 | 14870 | 14880 | 14860 | 403 |
| 487 | 20230905 | 110500 | 5113567890 | 14870 | 14870 | 14890 | 14860 | 349 |
| 488 | 20230905 | 110400 | 5108375440 | 14890 | 14880 | 14890 | 14880 | 288 |
| 489 | 20230905 | 110300 | 5104087270 | 14890 | 14890 | 14900 | 14890 | 223 |
| 490 | 20230905 | 110200 | 5100765600 | 14890 | 14890 | 14890 | 14890 | 135 |
| 491 | 20230905 | 110100 | 5098755450 | 14890 | 14870 | 14890 | 14850 | 1043 |
| 492 | 20230905 | 110000 | 5083244980 | 14880 | 14880 | 14890 | 14870 | 152 |
| 493 | 20230905 | 105900 | 5080981910 | 14880 | 14870 | 14880 | 14860 | 199 |
| 494 | 20230905 | 105800 | 5078022720 | 14870 | 14880 | 14880 | 14860 | 315 |
| 495 | 20230905 | 105700 | 5073336360 | 14870 | 14870 | 14870 | 14860 | 501 |
| 496 | 20230905 | 105600 | 5065887020 | 14870 | 14870 | 14870 | 14860 | 389 |
| 497 | 20230905 | 105500 | 5060103130 | 14870 | 14870 | 14880 | 14860 | 427 |
| 498 | 20230905 | 105400 | 5053754010 | 14870 | 14860 | 14870 | 14860 | 635 |
| 499 | 20230905 | 105300 | 5044312290 | 14850 | 14870 | 14870 | 14850 | 299 |
| 500 | 20230905 | 105200 | 5039868370 | 14880 | 14860 | 14880 | 14860 | 349 |
| 501 | 20230905 | 105100 | 5034679970 | 14880 | 14840 | 14900 | 14840 | 292 |
| 502 | 20230905 | 105000 | 5030334640 | 14850 | 14890 | 14910 | 14850 | 1011 |
| 503 | 20230905 | 104900 | 5015303050 | 14900 | 14930 | 14930 | 14900 | 3557 |
| 504 | 20230905 | 104800 | 4962300710 | 14930 | 14910 | 14940 | 14910 | 1023 |
| 505 | 20230905 | 104700 | 4947035770 | 14920 | 14930 | 14930 | 14910 | 846 |
| 506 | 20230905 | 104600 | 4934415110 | 14930 | 14930 | 14930 | 14920 | 460 |
| 507 | 20230905 | 104500 | 4927548060 | 14930 | 14940 | 14950 | 14930 | 1107 |
| 508 | 20230905 | 104400 | 4911018040 | 14940 | 14930 | 14940 | 14930 | 1307 |
| 509 | 20230905 | 104300 | 4891495600 | 14930 | 14900 | 14930 | 14900 | 946 |
| 510 | 20230905 | 104200 | 4877386760 | 14900 | 14920 | 14920 | 14900 | 56 |
| 511 | 20230905 | 104100 | 4876551360 | 14890 | 14910 | 14930 | 14890 | 568 |
| 512 | 20230905 | 104000 | 4868084920 | 14920 | 14910 | 14920 | 14910 | 881 |
| 513 | 20230905 | 103900 | 4854943670 | 14920 | 14910 | 14920 | 14910 | 146 |
| 514 | 20230905 | 103800 | 4852766310 | 14910 | 14900 | 14910 | 14900 | 891 |
| 515 | 20230905 | 103700 | 4839484480 | 14910 | 14900 | 14910 | 14900 | 1041 |
| 516 | 20230905 | 103600 | 4823972080 | 14900 | 14910 | 14910 | 14890 | 713 |
| 517 | 20230905 | 103500 | 4813353520 | 14890 | 14910 | 14910 | 14890 | 928 |
| 518 | 20230905 | 103400 | 4799529900 | 14910 | 14890 | 14910 | 14890 | 892 |
| 519 | 20230905 | 103300 | 4786241380 | 14890 | 14890 | 14910 | 14890 | 829 |
| 520 | 20230905 | 103200 | 4773887440 | 14890 | 14880 | 14910 | 14870 | 2863 |
| 521 | 20230905 | 103100 | 4731255740 | 14870 | 14830 | 14880 | 14830 | 1946 |
| 522 | 20230905 | 103000 | 4702363170 | 14840 | 14830 | 14840 | 14820 | 555 |
| 523 | 20230905 | 102900 | 4694127630 | 14840 | 14840 | 14850 | 14840 | 342 |
| 524 | 20230905 | 102800 | 4689051850 | 14850 | 14860 | 14860 | 14850 | 207 |
| 525 | 20230905 | 102700 | 4685976710 | 14880 | 14900 | 14900 | 14860 | 353 |
| 526 | 20230905 | 102600 | 4680717950 | 14900 | 14800 | 14900 | 14780 | 2924 |
| 527 | 20230905 | 102500 | 4637350620 | 14810 | 14860 | 14860 | 14760 | 3703 |
| 528 | 20230905 | 102400 | 4582557980 | 14850 | 14870 | 14890 | 14850 | 1693 |
| 529 | 20230905 | 102300 | 4557380390 | 14860 | 14860 | 14860 | 14860 | 330 |
| 530 | 20230905 | 102200 | 4552476590 | 14870 | 14870 | 14880 | 14860 | 1338 |
| 531 | 20230905 | 102100 | 4532578070 | 14870 | 14870 | 14870 | 14870 | 124 |
| 532 | 20230905 | 102000 | 4530734190 | 14880 | 14890 | 14890 | 14860 | 175 |
| 533 | 20230905 | 101900 | 4528129550 | 14890 | 14890 | 14890 | 14870 | 1349 |
| 534 | 20230905 | 101800 | 4508059230 | 14890 | 14900 | 14910 | 14890 | 260 |
| 535 | 20230905 | 101700 | 4504184750 | 14900 | 14900 | 14910 | 14880 | 285 |
| 536 | 20230905 | 101600 | 4499937740 | 14900 | 14870 | 14900 | 14870 | 915 |
| 537 | 20230905 | 101500 | 4486316600 | 14870 | 14870 | 14880 | 14860 | 789 |
| 538 | 20230905 | 101400 | 4474584280 | 14870 | 14870 | 14870 | 14840 | 674 |
| 539 | 20230905 | 101300 | 4464577930 | 14870 | 14860 | 14870 | 14860 | 210 |
| 540 | 20230905 | 101200 | 4461456720 | 14860 | 14920 | 14920 | 14860 | 1785 |
| 541 | 20230905 | 101100 | 4434876980 | 14920 | 14870 | 14920 | 14850 | 2694 |
| 542 | 20230905 | 101000 | 4394762860 | 14870 | 14890 | 14890 | 14860 | 192 |
| 543 | 20230905 | 100900 | 4391907510 | 14890 | 14880 | 14900 | 14860 | 428 |
| 544 | 20230905 | 100800 | 4385537800 | 14880 | 14880 | 14900 | 14880 | 137 |
| 545 | 20230905 | 100700 | 4383497960 | 14900 | 14880 | 14910 | 14860 | 1421 |
| 546 | 20230905 | 100600 | 4362338900 | 14890 | 14880 | 14900 | 14880 | 208 |
| 547 | 20230905 | 100500 | 4359240190 | 14900 | 14870 | 14900 | 14870 | 787 |
| 548 | 20230905 | 100400 | 4347530390 | 14870 | 14910 | 14910 | 14860 | 1517 |
| 549 | 20230905 | 100300 | 4324960150 | 14910 | 14910 | 14920 | 14880 | 3295 |
| 550 | 20230905 | 100200 | 4275849840 | 14910 | 14960 | 14970 | 14910 | 1814 |
| 551 | 20230905 | 100100 | 4248745100 | 14960 | 14980 | 14990 | 14960 | 2002 |
| 552 | 20230905 | 100000 | 4218770760 | 14990 | 14940 | 14990 | 14940 | 7580 |
| 553 | 20230905 | 095900 | 4105340110 | 14930 | 14820 | 14950 | 14800 | 16305 |
| 554 | 20230905 | 095800 | 3862925400 | 14840 | 14840 | 14840 | 14810 | 608 |
| 555 | 20230905 | 095700 | 3853904150 | 14840 | 14870 | 14870 | 14830 | 1415 |
| 556 | 20230905 | 095600 | 3832883310 | 14860 | 14860 | 14900 | 14860 | 3061 |
| 557 | 20230905 | 095500 | 3787324830 | 14860 | 14860 | 14880 | 14760 | 3708 |
| 558 | 20230905 | 095400 | 3732334680 | 14880 | 14770 | 14880 | 14770 | 3145 |
| 559 | 20230905 | 095300 | 3685694100 | 14770 | 14800 | 14800 | 14770 | 690 |
| 560 | 20230905 | 095200 | 3675491030 | 14790 | 14830 | 14830 | 14780 | 1015 |
| 561 | 20230905 | 095100 | 3660462880 | 14830 | 14880 | 14900 | 14820 | 6113 |
| 562 | 20230905 | 095000 | 3569590080 | 14880 | 14850 | 14890 | 14840 | 4206 |
| 563 | 20230905 | 094900 | 3507044050 | 14850 | 14900 | 14910 | 14850 | 12280 |
| 564 | 20230905 | 094800 | 3324308920 | 14900 | 14730 | 14900 | 14730 | 18366 |
| 565 | 20230905 | 094700 | 3051979720 | 14740 | 14710 | 14750 | 14700 | 2034 |
| 566 | 20230905 | 094600 | 3022017830 | 14700 | 14700 | 14700 | 14680 | 1218 |
| 567 | 20230905 | 094500 | 3004118190 | 14730 | 14750 | 14760 | 14670 | 3784 |
| 568 | 20230905 | 094400 | 2948435840 | 14750 | 14640 | 14760 | 14630 | 10550 |
| 569 | 20230905 | 094300 | 2793410150 | 14640 | 14600 | 14640 | 14600 | 1710 |
| 570 | 20230905 | 094200 | 2768420590 | 14600 | 14540 | 14600 | 14540 | 1419 |
| 571 | 20230905 | 094100 | 2747751640 | 14550 | 14510 | 14550 | 14490 | 1008 |
| 572 | 20230905 | 094000 | 2733126960 | 14510 | 14570 | 14570 | 14510 | 1123 |
| 573 | 20230905 | 093900 | 2716817570 | 14540 | 14580 | 14580 | 14530 | 472 |
| 574 | 20230905 | 093800 | 2709946000 | 14590 | 14590 | 14590 | 14560 | 421 |
| 575 | 20230905 | 093700 | 2703812570 | 14590 | 14590 | 14600 | 14590 | 301 |
| 576 | 20230905 | 093600 | 2699420480 | 14590 | 14600 | 14600 | 14590 | 248 |
| 577 | 20230905 | 093500 | 2695800680 | 14590 | 14590 | 14600 | 14590 | 646 |
| 578 | 20230905 | 093400 | 2686371990 | 14590 | 14600 | 14600 | 14590 | 237 |
| 579 | 20230905 | 093300 | 2682911960 | 14600 | 14610 | 14610 | 14600 | 467 |
| 580 | 20230905 | 093200 | 2676092030 | 14620 | 14620 | 14630 | 14610 | 571 |
| 581 | 20230905 | 093100 | 2667743630 | 14620 | 14600 | 14640 | 14570 | 1085 |
| 582 | 20230905 | 093000 | 2651887350 | 14580 | 14550 | 14590 | 14550 | 1545 |
| 583 | 20230905 | 092900 | 2629350190 | 14550 | 14570 | 14570 | 14540 | 346 |
| 584 | 20230905 | 092800 | 2624315500 | 14560 | 14510 | 14560 | 14500 | 179 |
| 585 | 20230905 | 092700 | 2621713240 | 14500 | 14520 | 14530 | 14500 | 814 |
| 586 | 20230905 | 092600 | 2609898070 | 14530 | 14530 | 14570 | 14520 | 854 |
| 587 | 20230905 | 092500 | 2597490220 | 14530 | 14600 | 14600 | 14510 | 2463 |
| 588 | 20230905 | 092400 | 2561621170 | 14600 | 14630 | 14640 | 14600 | 941 |
| 589 | 20230905 | 092300 | 2547856960 | 14630 | 14600 | 14630 | 14600 | 848 |
| 590 | 20230905 | 092200 | 2535457970 | 14600 | 14570 | 14620 | 14570 | 2461 |
| 591 | 20230905 | 092100 | 2499533610 | 14580 | 14550 | 14580 | 14550 | 896 |
| 592 | 20230905 | 092000 | 2486484000 | 14560 | 14520 | 14560 | 14520 | 852 |
| 593 | 20230905 | 091900 | 2474105900 | 14530 | 14510 | 14530 | 14500 | 1598 |
| 594 | 20230905 | 091800 | 2450910830 | 14500 | 14510 | 14520 | 14440 | 3646 |
| 595 | 20230905 | 091700 | 2398152510 | 14510 | 14500 | 14510 | 14490 | 853 |
| 596 | 20230905 | 091600 | 2385782530 | 14500 | 14500 | 14520 | 14500 | 832 |
| 597 | 20230905 | 091500 | 2373717530 | 14500 | 14510 | 14520 | 14490 | 750 |
| 598 | 20230905 | 091400 | 2362835010 | 14500 | 14510 | 14520 | 14500 | 804 |
| 599 | 20230905 | 091300 | 2351169270 | 14520 | 14590 | 14590 | 14510 | 3136 |
| 600 | 20230905 | 091200 | 2305556840 | 14600 | 14740 | 14740 | 14600 | 3738 |
| 601 | 20230905 | 091100 | 2250752790 | 14750 | 14690 | 14750 | 14670 | 8217 |
| 602 | 20230905 | 091000 | 2129902750 | 14690 | 14660 | 14710 | 14630 | 8009 |
| 603 | 20230905 | 090900 | 2012424810 | 14660 | 14710 | 14730 | 14650 | 10779 |
| 604 | 20230905 | 090800 | 1854212560 | 14720 | 14730 | 14730 | 14640 | 4364 |
| 605 | 20230905 | 090700 | 1790111390 | 14720 | 14620 | 14740 | 14600 | 14775 |
| 606 | 20230905 | 090600 | 1573265800 | 14620 | 14600 | 14650 | 14550 | 7471 |
| 607 | 20230905 | 090500 | 1464104250 | 14600 | 14750 | 14770 | 14600 | 17251 |
| 608 | 20230905 | 090400 | 1210484710 | 14750 | 14560 | 14790 | 14510 | 17626 |
| 609 | 20230905 | 090300 | 952162500 | 14550 | 14600 | 14620 | 14510 | 13535 |
| 610 | 20230905 | 090200 | 754825950 | 14590 | 14460 | 14620 | 14420 | 20193 |
| 611 | 20230905 | 090100 | 461749220 | 14450 | 14150 | 14510 | 14150 | 10776 |
| 612 | 20230905 | 090000 | 306704950 | 14110 | 14150 | 14160 | 13910 | 21330 |