30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 191100 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 15352 |
| 3 | 20230905 | 191000 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 4 | 20230905 | 190900 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 5 | 20230905 | 190800 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 6 | 20230905 | 190700 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 7 | 20230905 | 190600 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 8 | 20230905 | 190500 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 9 | 20230905 | 190400 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 10 | 20230905 | 190300 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 11 | 20230905 | 190200 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 12 | 20230905 | 190100 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 13 | 20230905 | 190000 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 14 | 20230905 | 185900 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 15 | 20230905 | 185800 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 16 | 20230905 | 185700 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 17 | 20230905 | 185600 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 18 | 20230905 | 185500 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 19 | 20230905 | 185400 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 20 | 20230905 | 185300 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 21 | 20230905 | 185200 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 22 | 20230905 | 185100 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 23 | 20230905 | 185000 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 24 | 20230905 | 184900 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 25 | 20230905 | 184800 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 26 | 20230905 | 184700 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 27 | 20230905 | 184600 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 28 | 20230905 | 184500 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 29 | 20230905 | 184400 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 30 | 20230905 | 184300 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 31 | 20230905 | 184200 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 32 | 20230905 | 184100 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 15352 |
| 33 | 20230905 | 184000 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 34 | 20230905 | 183900 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 35 | 20230905 | 183800 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 36 | 20230905 | 183700 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 37 | 20230905 | 183600 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 38 | 20230905 | 183500 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 39 | 20230905 | 183400 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 40 | 20230905 | 183300 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 41 | 20230905 | 183200 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 42 | 20230905 | 183100 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 43 | 20230905 | 183000 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 44 | 20230905 | 182900 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 45 | 20230905 | 182800 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 46 | 20230905 | 182700 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 47 | 20230905 | 182600 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 48 | 20230905 | 182500 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 49 | 20230905 | 182400 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 50 | 20230905 | 182300 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 51 | 20230905 | 182200 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 52 | 20230905 | 182100 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 53 | 20230905 | 182000 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 54 | 20230905 | 181900 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 55 | 20230905 | 181800 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 56 | 20230905 | 181700 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 57 | 20230905 | 181600 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 58 | 20230905 | 181500 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 59 | 20230905 | 181400 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 60 | 20230905 | 181300 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 61 | 20230905 | 181200 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 62 | 20230905 | 181100 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 15352 |
| 63 | 20230905 | 181000 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 64 | 20230905 | 180900 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 65 | 20230905 | 180800 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 66 | 20230905 | 180700 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 67 | 20230905 | 180600 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 68 | 20230905 | 180500 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 69 | 20230905 | 180400 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 70 | 20230905 | 180300 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 71 | 20230905 | 180200 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 72 | 20230905 | 180100 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 73 | 20230905 | 180000 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 74 | 20230905 | 175900 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 75 | 20230905 | 175800 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 76 | 20230905 | 175700 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 77 | 20230905 | 175600 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 78 | 20230905 | 175500 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 79 | 20230905 | 175400 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 80 | 20230905 | 175300 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 81 | 20230905 | 175200 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 82 | 20230905 | 175100 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 83 | 20230905 | 175000 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 84 | 20230905 | 174900 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 85 | 20230905 | 174800 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 86 | 20230905 | 174700 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 87 | 20230905 | 174600 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 88 | 20230905 | 174500 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 89 | 20230905 | 174400 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 90 | 20230905 | 174300 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 91 | 20230905 | 174200 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 92 | 20230905 | 174100 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 15352 |
| 93 | 20230905 | 174000 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 94 | 20230905 | 173900 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 95 | 20230905 | 173800 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 96 | 20230905 | 173700 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 97 | 20230905 | 173600 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 98 | 20230905 | 173500 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 99 | 20230905 | 173400 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 100 | 20230905 | 173300 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 101 | 20230905 | 173200 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 102 | 20230905 | 173100 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 103 | 20230905 | 173000 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 104 | 20230905 | 172900 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 105 | 20230905 | 172800 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 106 | 20230905 | 172700 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 107 | 20230905 | 172600 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 108 | 20230905 | 172500 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 109 | 20230905 | 172400 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 110 | 20230905 | 172300 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 111 | 20230905 | 172200 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 112 | 20230905 | 172100 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 113 | 20230905 | 172000 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 114 | 20230905 | 171900 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 115 | 20230905 | 171800 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 116 | 20230905 | 171700 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 117 | 20230905 | 171600 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 118 | 20230905 | 171500 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 119 | 20230905 | 171400 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 120 | 20230905 | 171300 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 121 | 20230905 | 171200 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 122 | 20230905 | 171100 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 15352 |
| 123 | 20230905 | 171000 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 124 | 20230905 | 170900 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 125 | 20230905 | 170800 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 126 | 20230905 | 170700 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 127 | 20230905 | 170600 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 128 | 20230905 | 170500 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 129 | 20230905 | 170400 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 130 | 20230905 | 170300 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 131 | 20230905 | 170200 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 132 | 20230905 | 170100 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 133 | 20230905 | 170000 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 134 | 20230905 | 165900 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 135 | 20230905 | 165800 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 136 | 20230905 | 165700 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 137 | 20230905 | 165600 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 138 | 20230905 | 165500 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 139 | 20230905 | 165400 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 140 | 20230905 | 165300 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 141 | 20230905 | 165200 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 142 | 20230905 | 165100 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 143 | 20230905 | 165000 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 144 | 20230905 | 164900 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 145 | 20230905 | 164800 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 146 | 20230905 | 164700 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 147 | 20230905 | 164600 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 148 | 20230905 | 164500 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 149 | 20230905 | 164400 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 150 | 20230905 | 164300 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 151 | 20230905 | 164200 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 152 | 20230905 | 164100 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 15352 |
| 153 | 20230905 | 164000 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 154 | 20230905 | 163900 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 155 | 20230905 | 163800 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 156 | 20230905 | 163700 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 157 | 20230905 | 163600 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 158 | 20230905 | 163500 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 159 | 20230905 | 163400 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 160 | 20230905 | 163300 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 161 | 20230905 | 163200 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 162 | 20230905 | 163100 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 163 | 20230905 | 163000 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 164 | 20230905 | 162900 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 165 | 20230905 | 162800 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 166 | 20230905 | 162700 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 167 | 20230905 | 162600 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 168 | 20230905 | 162500 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 169 | 20230905 | 162400 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 170 | 20230905 | 162300 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 171 | 20230905 | 162200 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 172 | 20230905 | 162100 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 173 | 20230905 | 162000 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 174 | 20230905 | 161900 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 175 | 20230905 | 161800 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 176 | 20230905 | 161700 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 177 | 20230905 | 161600 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 178 | 20230905 | 161500 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 179 | 20230905 | 161400 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 180 | 20230905 | 161300 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 181 | 20230905 | 161200 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 182 | 20230905 | 161100 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 15352 |
| 183 | 20230905 | 161000 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 184 | 20230905 | 160900 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 185 | 20230905 | 160800 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 186 | 20230905 | 160700 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 187 | 20230905 | 160600 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 188 | 20230905 | 160500 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 189 | 20230905 | 160400 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 190 | 20230905 | 160300 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 191 | 20230905 | 160200 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 192 | 20230905 | 160100 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 193 | 20230905 | 160000 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 194 | 20230905 | 155900 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 195 | 20230905 | 155800 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 196 | 20230905 | 155700 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 197 | 20230905 | 155600 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 198 | 20230905 | 155500 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 199 | 20230905 | 155400 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 200 | 20230905 | 155300 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 201 | 20230905 | 155200 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 202 | 20230905 | 155100 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 203 | 20230905 | 155000 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 204 | 20230905 | 154900 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 205 | 20230905 | 154800 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 206 | 20230905 | 154700 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 207 | 20230905 | 154600 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 208 | 20230905 | 154500 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 209 | 20230905 | 154400 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 210 | 20230905 | 154300 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 211 | 20230905 | 154200 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 212 | 20230905 | 154100 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 15352 |
| 213 | 20230905 | 154000 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 214 | 20230905 | 153900 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 215 | 20230905 | 153800 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 216 | 20230905 | 153700 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 217 | 20230905 | 153600 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 218 | 20230905 | 153500 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 219 | 20230905 | 153400 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 220 | 20230905 | 153300 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 221 | 20230905 | 153200 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 222 | 20230905 | 153100 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 223 | 20230905 | 153000 | 2756894020 | 5590 | 5590 | 5590 | 5590 | 15352 |
| 224 | 20230905 | 152900 | 2671076340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 225 | 20230905 | 152800 | 2671076340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 226 | 20230905 | 152700 | 2671076340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 227 | 20230905 | 152600 | 2671076340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 228 | 20230905 | 152500 | 2671076340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 229 | 20230905 | 152400 | 2671076340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 230 | 20230905 | 152300 | 2671076340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 231 | 20230905 | 152200 | 2671076340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 232 | 20230905 | 152100 | 2671076340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 233 | 20230905 | 152000 | 2671076340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 234 | 20230905 | 151900 | 2671076340 | 5580 | 5580 | 5590 | 5580 | 3388 |
| 235 | 20230905 | 151800 | 2652167210 | 5580 | 5600 | 5600 | 5580 | 2013 |
| 236 | 20230905 | 151700 | 2640914660 | 5600 | 5600 | 5610 | 5600 | 2248 |
| 237 | 20230905 | 151600 | 2628325750 | 5600 | 5610 | 5610 | 5600 | 26 |
| 238 | 20230905 | 151500 | 2628180110 | 5610 | 5610 | 5610 | 5600 | 13 |
| 239 | 20230905 | 151400 | 2628107190 | 5610 | 5590 | 5610 | 5590 | 2721 |
| 240 | 20230905 | 151300 | 2612873810 | 5600 | 5590 | 5600 | 5590 | 2020 |
| 241 | 20230905 | 151200 | 2601581990 | 5600 | 5610 | 5610 | 5590 | 1324 |
| 242 | 20230905 | 151100 | 2594180600 | 5590 | 5590 | 5620 | 5590 | 4177 |
| 243 | 20230905 | 151000 | 2570762430 | 5600 | 5600 | 5600 | 5600 | 4 |
| 244 | 20230905 | 150900 | 2570740030 | 5590 | 5600 | 5600 | 5590 | 1895 |
| 245 | 20230905 | 150800 | 2560135280 | 5610 | 5600 | 5610 | 5590 | 1058 |
| 246 | 20230905 | 150700 | 2554210920 | 5610 | 5610 | 5610 | 5600 | 2045 |
| 247 | 20230905 | 150600 | 2542758890 | 5610 | 5600 | 5610 | 5600 | 354 |
| 248 | 20230905 | 150500 | 2540775970 | 5600 | 5590 | 5600 | 5590 | 144 |
| 249 | 20230905 | 150400 | 2539970950 | 5590 | 5600 | 5600 | 5590 | 164 |
| 250 | 20230905 | 150300 | 2539052560 | 5600 | 5610 | 5610 | 5600 | 268 |
| 251 | 20230905 | 150200 | 2537549140 | 5610 | 5590 | 5610 | 5590 | 2420 |
| 252 | 20230905 | 150100 | 2524017280 | 5590 | 5590 | 5590 | 5580 | 1145 |
| 253 | 20230905 | 150000 | 2517627140 | 5590 | 5590 | 5590 | 5590 | 4 |
| 254 | 20230905 | 145900 | 2517604780 | 5580 | 5590 | 5590 | 5580 | 556 |
| 255 | 20230905 | 145800 | 2514502240 | 5590 | 5590 | 5590 | 5580 | 1014 |
| 256 | 20230905 | 145700 | 2508834010 | 5590 | 5590 | 5590 | 5580 | 1882 |
| 257 | 20230905 | 145600 | 2498331910 | 5580 | 5620 | 5620 | 5580 | 14581 |
| 258 | 20230905 | 145500 | 2416716620 | 5620 | 5630 | 5630 | 5610 | 14 |
| 259 | 20230905 | 145400 | 2416637970 | 5630 | 5620 | 5630 | 5610 | 914 |
| 260 | 20230905 | 145300 | 2411502040 | 5620 | 5630 | 5630 | 5610 | 504 |
| 261 | 20230905 | 145200 | 2408668560 | 5630 | 5620 | 5630 | 5620 | 7 |
| 262 | 20230905 | 145100 | 2408629180 | 5630 | 5630 | 5630 | 5630 | 305 |
| 263 | 20230905 | 145000 | 2406912030 | 5630 | 5630 | 5630 | 5630 | 3 |
| 264 | 20230905 | 144900 | 2406895140 | 5630 | 5630 | 5630 | 5620 | 160 |
| 265 | 20230905 | 144800 | 2405994360 | 5630 | 5620 | 5630 | 5620 | 151 |
| 266 | 20230905 | 144700 | 2405145710 | 5630 | 5620 | 5630 | 5620 | 88 |
| 267 | 20230905 | 144600 | 2404651140 | 5620 | 5620 | 5620 | 5610 | 243 |
| 268 | 20230905 | 144500 | 2403287780 | 5630 | 5630 | 5630 | 5630 | 114 |
| 269 | 20230905 | 144400 | 2402645960 | 5610 | 5630 | 5630 | 5610 | 4785 |
| 270 | 20230905 | 144300 | 2375801080 | 5630 | 5630 | 5630 | 5630 | 2 |
| 271 | 20230905 | 144200 | 2375789820 | 5630 | 5630 | 5630 | 5630 | 35 |
| 272 | 20230905 | 144100 | 2375592770 | 5630 | 5630 | 5630 | 5610 | 163 |
| 273 | 20230905 | 144000 | 2374678220 | 5630 | 5630 | 5630 | 5610 | 60 |
| 274 | 20230905 | 143900 | 2374341390 | 5620 | 5610 | 5630 | 5610 | 61 |
| 275 | 20230905 | 143800 | 2373999100 | 5620 | 5610 | 5620 | 5610 | 2512 |
| 276 | 20230905 | 143700 | 2359905550 | 5620 | 5620 | 5620 | 5610 | 2123 |
| 277 | 20230905 | 143600 | 2347990630 | 5620 | 5620 | 5630 | 5620 | 266 |
| 278 | 20230905 | 143500 | 2346495690 | 5630 | 5630 | 5630 | 5620 | 55 |
| 279 | 20230905 | 143400 | 2346186560 | 5630 | 5620 | 5630 | 5620 | 137 |
| 280 | 20230905 | 143300 | 2345416590 | 5630 | 5620 | 5630 | 5620 | 720 |
| 281 | 20230905 | 143200 | 2341370180 | 5630 | 5630 | 5630 | 5620 | 115 |
| 282 | 20230905 | 143100 | 2340723850 | 5630 | 5620 | 5630 | 5620 | 92 |
| 283 | 20230905 | 143000 | 2340206790 | 5630 | 5620 | 5630 | 5610 | 301 |
| 284 | 20230905 | 142900 | 2338514500 | 5630 | 5630 | 5630 | 5620 | 100 |
| 285 | 20230905 | 142800 | 2337952160 | 5620 | 5610 | 5620 | 5610 | 1211 |
| 286 | 20230905 | 142700 | 2331157850 | 5610 | 5610 | 5610 | 5610 | 136 |
| 287 | 20230905 | 142600 | 2330394890 | 5610 | 5600 | 5610 | 5600 | 1402 |
| 288 | 20230905 | 142500 | 2322531670 | 5610 | 5600 | 5610 | 5600 | 558 |
| 289 | 20230905 | 142400 | 2319406670 | 5610 | 5600 | 5610 | 5600 | 2262 |
| 290 | 20230905 | 142300 | 2306739450 | 5610 | 5610 | 5610 | 5610 | 55 |
| 291 | 20230905 | 142200 | 2306430900 | 5610 | 5620 | 5620 | 5610 | 9484 |
| 292 | 20230905 | 142100 | 2253224440 | 5620 | 5630 | 5630 | 5620 | 663 |
| 293 | 20230905 | 142000 | 2249498370 | 5620 | 5620 | 5630 | 5620 | 52 |
| 294 | 20230905 | 141900 | 2249206120 | 5620 | 5630 | 5630 | 5620 | 1044 |
| 295 | 20230905 | 141800 | 2243338820 | 5630 | 5630 | 5630 | 5620 | 1148 |
| 296 | 20230905 | 141700 | 2236886030 | 5630 | 5630 | 5630 | 5630 | 24 |
| 297 | 20230905 | 141600 | 2236750910 | 5630 | 5630 | 5630 | 5620 | 1916 |
| 298 | 20230905 | 141500 | 2225963850 | 5640 | 5640 | 5640 | 5640 | 2 |
| 299 | 20230905 | 141400 | 2225952570 | 5640 | 5640 | 5640 | 5630 | 313 |
| 300 | 20230905 | 141300 | 2224187260 | 5640 | 5640 | 5640 | 5640 | 40 |
| 301 | 20230905 | 141200 | 2223961660 | 5640 | 5640 | 5640 | 5640 | 3 |
| 302 | 20230905 | 141100 | 2223944740 | 5640 | 5630 | 5640 | 5630 | 440 |
| 303 | 20230905 | 141000 | 2221464610 | 5630 | 5630 | 5630 | 5630 | 1587 |
| 304 | 20230905 | 140900 | 2212529800 | 5630 | 5630 | 5630 | 5620 | 418 |
| 305 | 20230905 | 140800 | 2210179610 | 5630 | 5620 | 5630 | 5620 | 701 |
| 306 | 20230905 | 140700 | 2206239790 | 5630 | 5630 | 5630 | 5620 | 636 |
| 307 | 20230905 | 140600 | 2202659240 | 5630 | 5650 | 5650 | 5630 | 104 |
| 308 | 20230905 | 140500 | 2202072930 | 5650 | 5650 | 5650 | 5650 | 1 |
| 309 | 20230905 | 140400 | 2202067280 | 5650 | 5630 | 5650 | 5630 | 239 |
| 310 | 20230905 | 140300 | 2200721250 | 5630 | 5650 | 5650 | 5630 | 162 |
| 311 | 20230905 | 140200 | 2199809170 | 5650 | 5650 | 5650 | 5650 | 7 |
| 312 | 20230905 | 140100 | 2199769620 | 5650 | 5650 | 5650 | 5650 | 52 |
| 313 | 20230905 | 140000 | 2199475820 | 5650 | 5640 | 5650 | 5620 | 16827 |
| 314 | 20230905 | 135900 | 2104816240 | 5660 | 5660 | 5660 | 5640 | 2253 |
| 315 | 20230905 | 135800 | 2092109230 | 5650 | 5660 | 5660 | 5650 | 488 |
| 316 | 20230905 | 135700 | 2089350950 | 5660 | 5660 | 5660 | 5650 | 114 |
| 317 | 20230905 | 135600 | 2088706820 | 5660 | 5660 | 5660 | 5660 | 171 |
| 318 | 20230905 | 135500 | 2087738960 | 5660 | 5650 | 5660 | 5650 | 242 |
| 319 | 20230905 | 135400 | 2086371650 | 5650 | 5650 | 5650 | 5650 | 4 |
| 320 | 20230905 | 135300 | 2086349050 | 5650 | 5660 | 5660 | 5650 | 141 |
| 321 | 20230905 | 135200 | 2085552270 | 5660 | 5650 | 5660 | 5650 | 1380 |
| 322 | 20230905 | 135100 | 2077755260 | 5650 | 5650 | 5650 | 5650 | 109 |
| 323 | 20230905 | 135000 | 2077139410 | 5650 | 5650 | 5650 | 5650 | 7 |
| 324 | 20230905 | 134900 | 2077099860 | 5650 | 5650 | 5650 | 5640 | 204 |
| 325 | 20230905 | 134800 | 2075949260 | 5650 | 5650 | 5650 | 5650 | 501 |
| 326 | 20230905 | 134700 | 2073118610 | 5640 | 5650 | 5650 | 5640 | 11 |
| 327 | 20230905 | 134600 | 2073056560 | 5650 | 5650 | 5650 | 5640 | 57 |
| 328 | 20230905 | 134500 | 2072735050 | 5650 | 5640 | 5650 | 5640 | 844 |
| 329 | 20230905 | 134400 | 2067974870 | 5640 | 5650 | 5650 | 5640 | 210 |
| 330 | 20230905 | 134300 | 2066790450 | 5640 | 5650 | 5650 | 5640 | 101 |
| 331 | 20230905 | 134200 | 2066220800 | 5650 | 5640 | 5650 | 5640 | 12 |
| 332 | 20230905 | 134100 | 2066153100 | 5650 | 5650 | 5650 | 5650 | 3 |
| 333 | 20230905 | 134000 | 2066136150 | 5650 | 5650 | 5650 | 5650 | 101 |
| 334 | 20230905 | 133900 | 2065565500 | 5650 | 5650 | 5650 | 5650 | 3 |
| 335 | 20230905 | 133800 | 2065548550 | 5640 | 5640 | 5640 | 5640 | 122 |
| 336 | 20230905 | 133700 | 2064860470 | 5640 | 5640 | 5640 | 5640 | 214 |
| 337 | 20230905 | 133600 | 2063653510 | 5640 | 5650 | 5650 | 5640 | 154 |
| 338 | 20230905 | 133500 | 2062784920 | 5650 | 5640 | 5650 | 5640 | 2 |
| 339 | 20230905 | 133400 | 2062773630 | 5650 | 5650 | 5650 | 5640 | 603 |
| 340 | 20230905 | 133300 | 2059372680 | 5650 | 5650 | 5650 | 5650 | 2 |
| 341 | 20230905 | 133200 | 2059361380 | 5650 | 5650 | 5650 | 5640 | 191 |
| 342 | 20230905 | 133100 | 2058283230 | 5650 | 5650 | 5650 | 5640 | 1424 |
| 343 | 20230905 | 133000 | 2050251840 | 5650 | 5650 | 5650 | 5650 | 7 |
| 344 | 20230905 | 132900 | 2050212290 | 5650 | 5650 | 5650 | 5650 | 1003 |
| 345 | 20230905 | 132800 | 2044545340 | 5650 | 5650 | 5650 | 5650 | 2 |
| 346 | 20230905 | 132700 | 2044534040 | 5650 | 5650 | 5650 | 5650 | 2 |
| 347 | 20230905 | 132600 | 2044522740 | 5650 | 5640 | 5650 | 5640 | 250 |
| 348 | 20230905 | 132500 | 2043112710 | 5650 | 5650 | 5650 | 5650 | 4 |
| 349 | 20230905 | 132400 | 2043090110 | 5650 | 5650 | 5650 | 5640 | 159 |
| 350 | 20230905 | 132300 | 2042193300 | 5640 | 5640 | 5650 | 5640 | 272 |
| 351 | 20230905 | 132200 | 2040659200 | 5640 | 5650 | 5650 | 5640 | 401 |
| 352 | 20230905 | 132100 | 2038397550 | 5640 | 5640 | 5650 | 5640 | 985 |
| 353 | 20230905 | 132000 | 2032842120 | 5640 | 5650 | 5650 | 5640 | 764 |
| 354 | 20230905 | 131900 | 2028533130 | 5640 | 5640 | 5650 | 5640 | 77 |
| 355 | 20230905 | 131800 | 2028098630 | 5640 | 5630 | 5640 | 5630 | 94 |
| 356 | 20230905 | 131700 | 2027569390 | 5640 | 5640 | 5640 | 5640 | 3 |
| 357 | 20230905 | 131600 | 2027552470 | 5640 | 5640 | 5640 | 5640 | 504 |
| 358 | 20230905 | 131500 | 2024709910 | 5640 | 5630 | 5640 | 5630 | 219 |
| 359 | 20230905 | 131400 | 2023475250 | 5640 | 5640 | 5640 | 5640 | 469 |
| 360 | 20230905 | 131300 | 2020830090 | 5630 | 5640 | 5640 | 5630 | 13 |
| 361 | 20230905 | 131200 | 2020756880 | 5640 | 5640 | 5640 | 5640 | 289 |
| 362 | 20230905 | 131100 | 2019126920 | 5640 | 5640 | 5640 | 5640 | 203 |
| 363 | 20230905 | 131000 | 2017982000 | 5640 | 5640 | 5640 | 5640 | 1 |
| 364 | 20230905 | 130900 | 2017976360 | 5640 | 5650 | 5650 | 5640 | 1566 |
| 365 | 20230905 | 130800 | 2009144090 | 5650 | 5650 | 5650 | 5650 | 88 |
| 366 | 20230905 | 130700 | 2008646890 | 5650 | 5640 | 5650 | 5640 | 301 |
| 367 | 20230905 | 130600 | 2006949240 | 5650 | 5650 | 5650 | 5650 | 3 |
| 368 | 20230905 | 130500 | 2006932290 | 5640 | 5640 | 5650 | 5640 | 1792 |
| 369 | 20230905 | 130400 | 1996825390 | 5650 | 5650 | 5650 | 5640 | 808 |
| 370 | 20230905 | 130300 | 1992262120 | 5660 | 5660 | 5660 | 5650 | 1427 |
| 371 | 20230905 | 130200 | 1984198420 | 5660 | 5660 | 5660 | 5660 | 7 |
| 372 | 20230905 | 130100 | 1984158800 | 5660 | 5650 | 5660 | 5650 | 234 |
| 373 | 20230905 | 130000 | 1982834370 | 5650 | 5650 | 5660 | 5650 | 447 |
| 374 | 20230905 | 125900 | 1980308810 | 5650 | 5650 | 5650 | 5650 | 52 |
| 375 | 20230905 | 125800 | 1980015010 | 5650 | 5650 | 5650 | 5650 | 33 |
| 376 | 20230905 | 125700 | 1979828560 | 5650 | 5650 | 5650 | 5650 | 2 |
| 377 | 20230905 | 125600 | 1979817260 | 5650 | 5650 | 5650 | 5650 | 3 |
| 378 | 20230905 | 125500 | 1979800310 | 5650 | 5660 | 5660 | 5650 | 2277 |
| 379 | 20230905 | 125400 | 1966934740 | 5660 | 5660 | 5660 | 5660 | 60 |
| 380 | 20230905 | 125300 | 1966595140 | 5660 | 5660 | 5660 | 5650 | 220 |
| 381 | 20230905 | 125200 | 1965351110 | 5660 | 5650 | 5660 | 5650 | 264 |
| 382 | 20230905 | 125100 | 1963859470 | 5650 | 5650 | 5650 | 5650 | 39 |
| 383 | 20230905 | 125000 | 1963639120 | 5650 | 5640 | 5650 | 5640 | 184 |
| 384 | 20230905 | 124900 | 1962599540 | 5650 | 5650 | 5650 | 5650 | 3 |
| 385 | 20230905 | 124800 | 1962582590 | 5650 | 5650 | 5650 | 5650 | 5 |
| 386 | 20230905 | 124700 | 1962554340 | 5650 | 5650 | 5650 | 5650 | 189 |
| 387 | 20230905 | 124600 | 1961486490 | 5650 | 5650 | 5650 | 5650 | 7 |
| 388 | 20230905 | 124500 | 1961446940 | 5650 | 5660 | 5660 | 5650 | 7 |
| 389 | 20230905 | 124400 | 1961407380 | 5660 | 5650 | 5660 | 5650 | 626 |
| 390 | 20230905 | 124300 | 1957870460 | 5660 | 5660 | 5660 | 5650 | 27 |
| 391 | 20230905 | 124200 | 1957717840 | 5660 | 5650 | 5660 | 5650 | 22 |
| 392 | 20230905 | 124100 | 1957593520 | 5650 | 5660 | 5660 | 5650 | 8 |
| 393 | 20230905 | 124000 | 1957548250 | 5660 | 5660 | 5660 | 5660 | 301 |
| 394 | 20230905 | 123900 | 1955844590 | 5660 | 5650 | 5660 | 5650 | 1079 |
| 395 | 20230905 | 123800 | 1949743460 | 5660 | 5660 | 5660 | 5660 | 3 |
| 396 | 20230905 | 123700 | 1949726480 | 5660 | 5660 | 5660 | 5660 | 1 |
| 397 | 20230905 | 123600 | 1949720820 | 5660 | 5670 | 5670 | 5660 | 3 |
| 398 | 20230905 | 123500 | 1949703830 | 5650 | 5660 | 5660 | 5650 | 792 |
| 399 | 20230905 | 123400 | 1945227190 | 5660 | 5650 | 5670 | 5650 | 103 |
| 400 | 20230905 | 123300 | 1944645190 | 5670 | 5670 | 5670 | 5650 | 4 |
| 401 | 20230905 | 123200 | 1944622530 | 5670 | 5670 | 5670 | 5670 | 1 |
| 402 | 20230905 | 123100 | 1944616860 | 5670 | 5650 | 5670 | 5650 | 112 |
| 403 | 20230905 | 123000 | 1943983470 | 5650 | 5640 | 5650 | 5640 | 4949 |
| 404 | 20230905 | 122900 | 1916070980 | 5640 | 5630 | 5640 | 5630 | 1509 |
| 405 | 20230905 | 122800 | 1907575230 | 5640 | 5640 | 5640 | 5640 | 118 |
| 406 | 20230905 | 122700 | 1906909710 | 5640 | 5640 | 5640 | 5640 | 172 |
| 407 | 20230905 | 122600 | 1905939630 | 5640 | 5640 | 5640 | 5630 | 258 |
| 408 | 20230905 | 122500 | 1904486510 | 5640 | 5640 | 5640 | 5630 | 2003 |
| 409 | 20230905 | 122400 | 1893209590 | 5630 | 5640 | 5640 | 5630 | 318 |
| 410 | 20230905 | 122300 | 1891419240 | 5630 | 5640 | 5640 | 5630 | 54 |
| 411 | 20230905 | 122200 | 1891115180 | 5640 | 5640 | 5640 | 5640 | 2 |
| 412 | 20230905 | 122100 | 1891103900 | 5640 | 5640 | 5640 | 5640 | 22 |
| 413 | 20230905 | 122000 | 1890979820 | 5640 | 5640 | 5640 | 5630 | 878 |
| 414 | 20230905 | 121900 | 1886031650 | 5640 | 5630 | 5640 | 5630 | 707 |
| 415 | 20230905 | 121800 | 1882050210 | 5640 | 5660 | 5670 | 5640 | 10712 |
| 416 | 20230905 | 121700 | 1821603450 | 5660 | 5670 | 5670 | 5660 | 503 |
| 417 | 20230905 | 121600 | 1818756460 | 5670 | 5670 | 5670 | 5670 | 94 |
| 418 | 20230905 | 121500 | 1818223480 | 5670 | 5670 | 5670 | 5670 | 363 |
| 419 | 20230905 | 121400 | 1816165270 | 5650 | 5670 | 5670 | 5650 | 142 |
| 420 | 20230905 | 121300 | 1815362930 | 5670 | 5680 | 5680 | 5670 | 11 |
| 421 | 20230905 | 121200 | 1815300530 | 5670 | 5660 | 5670 | 5650 | 590 |
| 422 | 20230905 | 121100 | 1811956870 | 5670 | 5670 | 5670 | 5670 | 2 |
| 423 | 20230905 | 121000 | 1811945530 | 5670 | 5680 | 5680 | 5670 | 4 |
| 424 | 20230905 | 120900 | 1811922830 | 5680 | 5670 | 5680 | 5660 | 64 |
| 425 | 20230905 | 120800 | 1811560060 | 5660 | 5670 | 5670 | 5660 | 6665 |
| 426 | 20230905 | 120700 | 1773836140 | 5670 | 5680 | 5680 | 5670 | 21 |
| 427 | 20230905 | 120600 | 1773717050 | 5670 | 5670 | 5680 | 5670 | 205 |
| 428 | 20230905 | 120500 | 1772554650 | 5680 | 5670 | 5680 | 5660 | 2057 |
| 429 | 20230905 | 120400 | 1760894450 | 5660 | 5670 | 5670 | 5660 | 6 |
| 430 | 20230905 | 120300 | 1760860450 | 5660 | 5670 | 5670 | 5660 | 1144 |
| 431 | 20230905 | 120200 | 1754385400 | 5670 | 5670 | 5670 | 5670 | 2 |
| 432 | 20230905 | 120100 | 1754374060 | 5670 | 5670 | 5670 | 5670 | 1 |
| 433 | 20230905 | 120000 | 1754368390 | 5670 | 5670 | 5670 | 5660 | 123 |
| 434 | 20230905 | 115900 | 1753672180 | 5670 | 5670 | 5670 | 5670 | 1 |
| 435 | 20230905 | 115800 | 1753666510 | 5670 | 5670 | 5670 | 5660 | 42 |
| 436 | 20230905 | 115700 | 1753428680 | 5670 | 5670 | 5670 | 5660 | 712 |
| 437 | 20230905 | 115600 | 1749395140 | 5670 | 5670 | 5670 | 5670 | 91 |
| 438 | 20230905 | 115500 | 1748879170 | 5670 | 5670 | 5670 | 5670 | 1141 |
| 439 | 20230905 | 115400 | 1742409700 | 5670 | 5670 | 5670 | 5660 | 25 |
| 440 | 20230905 | 115300 | 1742268130 | 5670 | 5670 | 5670 | 5660 | 221 |
| 441 | 20230905 | 115200 | 1741015580 | 5670 | 5670 | 5670 | 5660 | 307 |
| 442 | 20230905 | 115100 | 1739274900 | 5670 | 5660 | 5670 | 5660 | 2378 |
| 443 | 20230905 | 115000 | 1725799510 | 5660 | 5670 | 5670 | 5660 | 1535 |
| 444 | 20230905 | 114900 | 1717098140 | 5670 | 5670 | 5680 | 5670 | 3634 |
| 445 | 20230905 | 114800 | 1696493340 | 5670 | 5680 | 5680 | 5670 | 2159 |
| 446 | 20230905 | 114700 | 1684251660 | 5680 | 5680 | 5680 | 5670 | 1819 |
| 447 | 20230905 | 114600 | 1673919810 | 5680 | 5680 | 5680 | 5670 | 1345 |
| 448 | 20230905 | 114500 | 1666280220 | 5680 | 5670 | 5680 | 5670 | 2929 |
| 449 | 20230905 | 114400 | 1649657630 | 5670 | 5670 | 5670 | 5670 | 3539 |
| 450 | 20230905 | 114300 | 1629591500 | 5670 | 5670 | 5670 | 5670 | 1350 |
| 451 | 20230905 | 114200 | 1621937000 | 5670 | 5670 | 5670 | 5660 | 2716 |
| 452 | 20230905 | 114100 | 1606537780 | 5670 | 5660 | 5670 | 5660 | 2195 |
| 453 | 20230905 | 114000 | 1594110540 | 5660 | 5660 | 5660 | 5660 | 1525 |
| 454 | 20230905 | 113900 | 1585479040 | 5660 | 5650 | 5660 | 5650 | 438 |
| 455 | 20230905 | 113800 | 1583002750 | 5650 | 5650 | 5650 | 5640 | 1498 |
| 456 | 20230905 | 113700 | 1574542900 | 5650 | 5650 | 5650 | 5650 | 10 |
| 457 | 20230905 | 113600 | 1574486400 | 5650 | 5650 | 5650 | 5650 | 221 |
| 458 | 20230905 | 113500 | 1573237750 | 5650 | 5650 | 5650 | 5650 | 515 |
| 459 | 20230905 | 113400 | 1570328000 | 5650 | 5650 | 5650 | 5640 | 832 |
| 460 | 20230905 | 113300 | 1565634300 | 5650 | 5650 | 5650 | 5650 | 380 |
| 461 | 20230905 | 113200 | 1563487300 | 5650 | 5660 | 5660 | 5650 | 3024 |
| 462 | 20230905 | 113100 | 1546379170 | 5660 | 5670 | 5670 | 5660 | 2050 |
| 463 | 20230905 | 113000 | 1534759030 | 5670 | 5650 | 5670 | 5650 | 14886 |
| 464 | 20230905 | 112900 | 1450464070 | 5660 | 5640 | 5660 | 5640 | 4887 |
| 465 | 20230905 | 112800 | 1422841850 | 5640 | 5630 | 5640 | 5630 | 467 |
| 466 | 20230905 | 112700 | 1420212630 | 5640 | 5640 | 5640 | 5640 | 5 |
| 467 | 20230905 | 112600 | 1420184430 | 5640 | 5630 | 5640 | 5630 | 6648 |
| 468 | 20230905 | 112500 | 1382706210 | 5630 | 5630 | 5630 | 5630 | 147 |
| 469 | 20230905 | 112400 | 1381878600 | 5630 | 5620 | 5630 | 5620 | 1058 |
| 470 | 20230905 | 112300 | 1375932630 | 5620 | 5610 | 5620 | 5610 | 3364 |
| 471 | 20230905 | 112200 | 1357059610 | 5610 | 5610 | 5610 | 5610 | 250 |
| 472 | 20230905 | 112100 | 1355657110 | 5610 | 5610 | 5610 | 5610 | 510 |
| 473 | 20230905 | 112000 | 1352796010 | 5610 | 5600 | 5610 | 5600 | 525 |
| 474 | 20230905 | 111900 | 1349854000 | 5600 | 5600 | 5600 | 5600 | 0 |
| 475 | 20230905 | 111800 | 1349854000 | 5600 | 5600 | 5600 | 5600 | 520 |
| 476 | 20230905 | 111700 | 1346942000 | 5600 | 5600 | 5600 | 5600 | 1 |
| 477 | 20230905 | 111600 | 1346936400 | 5590 | 5590 | 5590 | 5590 | 305 |
| 478 | 20230905 | 111500 | 1345231450 | 5590 | 5600 | 5610 | 5590 | 1022 |
| 479 | 20230905 | 111400 | 1339512660 | 5600 | 5600 | 5600 | 5600 | 3437 |
| 480 | 20230905 | 111300 | 1320265460 | 5600 | 5600 | 5600 | 5600 | 22 |
| 481 | 20230905 | 111200 | 1320142260 | 5600 | 5590 | 5600 | 5590 | 25 |
| 482 | 20230905 | 111100 | 1320002460 | 5600 | 5600 | 5600 | 5600 | 407 |
| 483 | 20230905 | 111000 | 1317723260 | 5600 | 5590 | 5600 | 5590 | 157 |
| 484 | 20230905 | 110900 | 1316845580 | 5600 | 5600 | 5600 | 5600 | 0 |
| 485 | 20230905 | 110800 | 1316845580 | 5600 | 5600 | 5600 | 5600 | 4 |
| 486 | 20230905 | 110700 | 1316823180 | 5600 | 5600 | 5600 | 5600 | 2 |
| 487 | 20230905 | 110600 | 1316811980 | 5600 | 5600 | 5600 | 5590 | 30 |
| 488 | 20230905 | 110500 | 1316643990 | 5610 | 5600 | 5610 | 5600 | 554 |
| 489 | 20230905 | 110400 | 1313541580 | 5610 | 5610 | 5610 | 5610 | 0 |
| 490 | 20230905 | 110300 | 1313541580 | 5610 | 5610 | 5610 | 5610 | 2 |
| 491 | 20230905 | 110200 | 1313530360 | 5620 | 5620 | 5620 | 5620 | 0 |
| 492 | 20230905 | 110100 | 1313530360 | 5620 | 5620 | 5620 | 5620 | 112 |
| 493 | 20230905 | 110000 | 1312900920 | 5590 | 5600 | 5600 | 5590 | 6336 |
| 494 | 20230905 | 105900 | 1277473900 | 5600 | 5620 | 5620 | 5600 | 10 |
| 495 | 20230905 | 105800 | 1277417800 | 5620 | 5620 | 5620 | 5620 | 490 |
| 496 | 20230905 | 105700 | 1274664000 | 5620 | 5620 | 5620 | 5620 | 1 |
| 497 | 20230905 | 105600 | 1274658380 | 5620 | 5610 | 5620 | 5610 | 130 |
| 498 | 20230905 | 105500 | 1273929070 | 5610 | 5610 | 5610 | 5610 | 30 |
| 499 | 20230905 | 105400 | 1273760770 | 5610 | 5590 | 5610 | 5590 | 672 |
| 500 | 20230905 | 105300 | 1269999970 | 5590 | 5600 | 5600 | 5590 | 52 |
| 501 | 20230905 | 105200 | 1269709190 | 5600 | 5590 | 5600 | 5590 | 609 |
| 502 | 20230905 | 105100 | 1266298840 | 5600 | 5600 | 5600 | 5600 | 1752 |
| 503 | 20230905 | 105000 | 1256487640 | 5600 | 5610 | 5610 | 5600 | 399 |
| 504 | 20230905 | 104900 | 1254249540 | 5610 | 5610 | 5610 | 5610 | 0 |
| 505 | 20230905 | 104800 | 1254249540 | 5610 | 5610 | 5610 | 5610 | 52 |
| 506 | 20230905 | 104700 | 1253957820 | 5610 | 5610 | 5610 | 5610 | 7 |
| 507 | 20230905 | 104600 | 1253918550 | 5610 | 5610 | 5610 | 5610 | 1 |
| 508 | 20230905 | 104500 | 1253912940 | 5620 | 5620 | 5620 | 5620 | 1 |
| 509 | 20230905 | 104400 | 1253907320 | 5620 | 5620 | 5620 | 5600 | 851 |
| 510 | 20230905 | 104300 | 1249134070 | 5620 | 5620 | 5620 | 5620 | 306 |
| 511 | 20230905 | 104200 | 1247414350 | 5620 | 5610 | 5620 | 5610 | 72 |
| 512 | 20230905 | 104100 | 1247010420 | 5610 | 5610 | 5610 | 5610 | 200 |
| 513 | 20230905 | 104000 | 1245888420 | 5610 | 5610 | 5610 | 5610 | 1473 |
| 514 | 20230905 | 103900 | 1237624890 | 5610 | 5610 | 5610 | 5610 | 10 |
| 515 | 20230905 | 103800 | 1237568790 | 5610 | 5600 | 5610 | 5600 | 6 |
| 516 | 20230905 | 103700 | 1237535180 | 5600 | 5600 | 5600 | 5600 | 0 |
| 517 | 20230905 | 103600 | 1237535180 | 5600 | 5600 | 5600 | 5600 | 363 |
| 518 | 20230905 | 103500 | 1235502380 | 5600 | 5600 | 5600 | 5600 | 102 |
| 519 | 20230905 | 103400 | 1234931180 | 5610 | 5610 | 5610 | 5610 | 1 |
| 520 | 20230905 | 103300 | 1234925570 | 5610 | 5600 | 5610 | 5600 | 56 |
| 521 | 20230905 | 103200 | 1234611950 | 5590 | 5590 | 5590 | 5590 | 100 |
| 522 | 20230905 | 103100 | 1234052950 | 5600 | 5600 | 5600 | 5600 | 846 |
| 523 | 20230905 | 103000 | 1229315350 | 5600 | 5610 | 5610 | 5600 | 163 |
| 524 | 20230905 | 102900 | 1228401010 | 5610 | 5610 | 5610 | 5600 | 91 |
| 525 | 20230905 | 102800 | 1227891380 | 5600 | 5600 | 5600 | 5600 | 1 |
| 526 | 20230905 | 102700 | 1227885780 | 5600 | 5600 | 5600 | 5600 | 565 |
| 527 | 20230905 | 102600 | 1224721780 | 5600 | 5600 | 5600 | 5600 | 1377 |
| 528 | 20230905 | 102500 | 1217010580 | 5600 | 5600 | 5600 | 5600 | 100 |
| 529 | 20230905 | 102400 | 1216450580 | 5610 | 5610 | 5610 | 5610 | 1 |
| 530 | 20230905 | 102300 | 1216444970 | 5600 | 5600 | 5600 | 5600 | 1093 |
| 531 | 20230905 | 102200 | 1210324170 | 5600 | 5610 | 5610 | 5600 | 1222 |
| 532 | 20230905 | 102100 | 1203479670 | 5610 | 5610 | 5610 | 5610 | 143 |
| 533 | 20230905 | 102000 | 1202677440 | 5600 | 5610 | 5610 | 5600 | 214 |
| 534 | 20230905 | 101900 | 1201478930 | 5610 | 5610 | 5610 | 5610 | 0 |
| 535 | 20230905 | 101800 | 1201478930 | 5610 | 5600 | 5610 | 5600 | 111 |
| 536 | 20230905 | 101700 | 1200856330 | 5610 | 5610 | 5610 | 5610 | 2 |
| 537 | 20230905 | 101600 | 1200845110 | 5610 | 5610 | 5610 | 5610 | 0 |
| 538 | 20230905 | 101500 | 1200845110 | 5610 | 5610 | 5610 | 5610 | 409 |
| 539 | 20230905 | 101400 | 1198550620 | 5610 | 5610 | 5610 | 5610 | 66 |
| 540 | 20230905 | 101300 | 1198180360 | 5610 | 5620 | 5620 | 5610 | 552 |
| 541 | 20230905 | 101200 | 1195078620 | 5610 | 5610 | 5610 | 5610 | 83 |
| 542 | 20230905 | 101100 | 1194612990 | 5610 | 5610 | 5610 | 5610 | 536 |
| 543 | 20230905 | 101000 | 1191606030 | 5610 | 5620 | 5620 | 5610 | 753 |
| 544 | 20230905 | 100900 | 1187381410 | 5620 | 5620 | 5620 | 5620 | 2 |
| 545 | 20230905 | 100800 | 1187370170 | 5620 | 5620 | 5620 | 5620 | 5 |
| 546 | 20230905 | 100700 | 1187342070 | 5620 | 5620 | 5620 | 5620 | 17 |
| 547 | 20230905 | 100600 | 1187246530 | 5620 | 5620 | 5620 | 5620 | 1178 |
| 548 | 20230905 | 100500 | 1180626170 | 5620 | 5620 | 5620 | 5620 | 14 |
| 549 | 20230905 | 100400 | 1180547490 | 5620 | 5620 | 5620 | 5620 | 809 |
| 550 | 20230905 | 100300 | 1176000910 | 5630 | 5630 | 5630 | 5630 | 43 |
| 551 | 20230905 | 100200 | 1175758820 | 5630 | 5640 | 5640 | 5630 | 135 |
| 552 | 20230905 | 100100 | 1174998720 | 5640 | 5630 | 5640 | 5630 | 155 |
| 553 | 20230905 | 100000 | 1174125970 | 5630 | 5630 | 5630 | 5630 | 775 |
| 554 | 20230905 | 095900 | 1169762720 | 5650 | 5640 | 5650 | 5640 | 1171 |
| 555 | 20230905 | 095800 | 1163157370 | 5640 | 5650 | 5650 | 5640 | 1528 |
| 556 | 20230905 | 095700 | 1154526700 | 5650 | 5650 | 5660 | 5640 | 2034 |
| 557 | 20230905 | 095600 | 1143038550 | 5650 | 5650 | 5650 | 5650 | 506 |
| 558 | 20230905 | 095500 | 1140179650 | 5650 | 5630 | 5650 | 5630 | 3096 |
| 559 | 20230905 | 095400 | 1122708550 | 5630 | 5620 | 5630 | 5620 | 1050 |
| 560 | 20230905 | 095300 | 1116802550 | 5620 | 5610 | 5620 | 5610 | 2134 |
| 561 | 20230905 | 095200 | 1104829990 | 5610 | 5600 | 5610 | 5600 | 2457 |
| 562 | 20230905 | 095100 | 1091070780 | 5600 | 5590 | 5600 | 5580 | 1789 |
| 563 | 20230905 | 095000 | 1081060220 | 5590 | 5590 | 5600 | 5590 | 315 |
| 564 | 20230905 | 094900 | 1079298320 | 5590 | 5590 | 5590 | 5590 | 266 |
| 565 | 20230905 | 094800 | 1077811380 | 5590 | 5590 | 5590 | 5590 | 125 |
| 566 | 20230905 | 094700 | 1077112630 | 5580 | 5590 | 5590 | 5580 | 31 |
| 567 | 20230905 | 094600 | 1076939580 | 5590 | 5580 | 5590 | 5580 | 244 |
| 568 | 20230905 | 094500 | 1075578000 | 5580 | 5590 | 5590 | 5580 | 2325 |
| 569 | 20230905 | 094400 | 1062593520 | 5590 | 5590 | 5590 | 5590 | 855 |
| 570 | 20230905 | 094300 | 1057814070 | 5590 | 5590 | 5600 | 5590 | 1318 |
| 571 | 20230905 | 094200 | 1050446440 | 5580 | 5570 | 5600 | 5570 | 2941 |
| 572 | 20230905 | 094100 | 1034033370 | 5570 | 5570 | 5580 | 5570 | 602 |
| 573 | 20230905 | 094000 | 1030676040 | 5570 | 5570 | 5570 | 5570 | 1250 |
| 574 | 20230905 | 093900 | 1023713540 | 5570 | 5580 | 5580 | 5570 | 1409 |
| 575 | 20230905 | 093800 | 1015865300 | 5580 | 5570 | 5580 | 5570 | 860 |
| 576 | 20230905 | 093700 | 1011073750 | 5570 | 5600 | 5600 | 5570 | 10788 |
| 577 | 20230905 | 093600 | 950742750 | 5610 | 5620 | 5620 | 5610 | 2754 |
| 578 | 20230905 | 093500 | 935291850 | 5610 | 5620 | 5620 | 5610 | 9 |
| 579 | 20230905 | 093400 | 935241280 | 5630 | 5630 | 5630 | 5610 | 93 |
| 580 | 20230905 | 093300 | 934718130 | 5610 | 5630 | 5630 | 5600 | 742 |
| 581 | 20230905 | 093200 | 930561630 | 5600 | 5630 | 5630 | 5600 | 1379 |
| 582 | 20230905 | 093100 | 922825500 | 5610 | 5630 | 5630 | 5610 | 4909 |
| 583 | 20230905 | 093000 | 895283010 | 5630 | 5630 | 5630 | 5630 | 10 |
| 584 | 20230905 | 092900 | 895226710 | 5610 | 5640 | 5640 | 5610 | 2362 |
| 585 | 20230905 | 092800 | 881927460 | 5640 | 5630 | 5640 | 5630 | 813 |
| 586 | 20230905 | 092700 | 877350080 | 5620 | 5610 | 5620 | 5610 | 564 |
| 587 | 20230905 | 092600 | 874180500 | 5600 | 5620 | 5620 | 5600 | 2292 |
| 588 | 20230905 | 092500 | 861326370 | 5620 | 5600 | 5620 | 5600 | 4517 |
| 589 | 20230905 | 092400 | 836010190 | 5600 | 5610 | 5610 | 5600 | 1676 |
| 590 | 20230905 | 092300 | 826608630 | 5610 | 5620 | 5630 | 5600 | 2393 |
| 591 | 20230905 | 092200 | 813180980 | 5620 | 5620 | 5620 | 5610 | 1368 |
| 592 | 20230905 | 092100 | 805496780 | 5620 | 5630 | 5630 | 5620 | 6416 |
| 593 | 20230905 | 092000 | 769423260 | 5630 | 5660 | 5660 | 5630 | 7066 |
| 594 | 20230905 | 091900 | 729570770 | 5660 | 5650 | 5660 | 5650 | 350 |
| 595 | 20230905 | 091800 | 727592970 | 5650 | 5650 | 5660 | 5640 | 725 |
| 596 | 20230905 | 091700 | 723496020 | 5660 | 5640 | 5660 | 5640 | 1929 |
| 597 | 20230905 | 091600 | 712595380 | 5640 | 5650 | 5650 | 5640 | 802 |
| 598 | 20230905 | 091500 | 708064880 | 5650 | 5640 | 5650 | 5630 | 2802 |
| 599 | 20230905 | 091400 | 692264140 | 5650 | 5640 | 5650 | 5630 | 3301 |
| 600 | 20230905 | 091300 | 673646030 | 5650 | 5670 | 5670 | 5650 | 709 |
| 601 | 20230905 | 091200 | 669633140 | 5670 | 5670 | 5670 | 5670 | 122 |
| 602 | 20230905 | 091100 | 668941400 | 5640 | 5660 | 5660 | 5640 | 903 |
| 603 | 20230905 | 091000 | 663839500 | 5660 | 5670 | 5670 | 5660 | 4326 |
| 604 | 20230905 | 090900 | 639336340 | 5670 | 5630 | 5680 | 5620 | 14423 |
| 605 | 20230905 | 090800 | 557721950 | 5630 | 5610 | 5630 | 5610 | 2695 |
| 606 | 20230905 | 090700 | 542558880 | 5610 | 5630 | 5630 | 5610 | 2931 |
| 607 | 20230905 | 090600 | 526085040 | 5630 | 5620 | 5630 | 5610 | 2447 |
| 608 | 20230905 | 090500 | 512338770 | 5620 | 5620 | 5640 | 5620 | 7038 |
| 609 | 20230905 | 090400 | 472693040 | 5630 | 5640 | 5650 | 5600 | 13481 |
| 610 | 20230905 | 090300 | 396817190 | 5650 | 5680 | 5680 | 5640 | 11071 |
| 611 | 20230905 | 090200 | 334221680 | 5650 | 5660 | 5680 | 5650 | 15024 |
| 612 | 20230905 | 090100 | 249167580 | 5650 | 5700 | 5700 | 5650 | 17685 |
| 613 | 20230905 | 090000 | 148759890 | 5700 | 5660 | 5700 | 5650 | 26260 |