33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 191800 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 10443 |
| 3 | 20230907 | 191700 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 4 | 20230907 | 191600 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 5 | 20230907 | 191500 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 6 | 20230907 | 191400 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 7 | 20230907 | 191300 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 8 | 20230907 | 191200 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 9 | 20230907 | 191100 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 10 | 20230907 | 191000 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 11 | 20230907 | 190900 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 12 | 20230907 | 190800 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 13 | 20230907 | 190700 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 14 | 20230907 | 190600 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 15 | 20230907 | 190500 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 16 | 20230907 | 190400 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 17 | 20230907 | 190300 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 18 | 20230907 | 190200 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 19 | 20230907 | 190100 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 20 | 20230907 | 190000 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 21 | 20230907 | 185900 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 22 | 20230907 | 185800 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 23 | 20230907 | 185700 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 24 | 20230907 | 185600 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 25 | 20230907 | 185500 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 26 | 20230907 | 185400 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 27 | 20230907 | 185300 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 28 | 20230907 | 185200 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 29 | 20230907 | 185100 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 30 | 20230907 | 185000 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 31 | 20230907 | 184900 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 32 | 20230907 | 184800 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 10443 |
| 33 | 20230907 | 184700 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 34 | 20230907 | 184600 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 35 | 20230907 | 184500 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 36 | 20230907 | 184400 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 37 | 20230907 | 184300 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 38 | 20230907 | 184200 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 39 | 20230907 | 184100 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 40 | 20230907 | 184000 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 41 | 20230907 | 183900 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 42 | 20230907 | 183800 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 43 | 20230907 | 183700 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 44 | 20230907 | 183600 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 45 | 20230907 | 183500 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 46 | 20230907 | 183400 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 47 | 20230907 | 183300 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 48 | 20230907 | 183200 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 49 | 20230907 | 183100 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 50 | 20230907 | 183000 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 51 | 20230907 | 182900 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 52 | 20230907 | 182800 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 53 | 20230907 | 182700 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 54 | 20230907 | 182600 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 55 | 20230907 | 182500 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 56 | 20230907 | 182400 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 57 | 20230907 | 182300 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 58 | 20230907 | 182200 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 59 | 20230907 | 182100 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 60 | 20230907 | 182000 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 61 | 20230907 | 181900 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 62 | 20230907 | 181800 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 10443 |
| 63 | 20230907 | 181700 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 64 | 20230907 | 181600 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 65 | 20230907 | 181500 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 66 | 20230907 | 181400 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 67 | 20230907 | 181300 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 68 | 20230907 | 181200 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 69 | 20230907 | 181100 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 70 | 20230907 | 181000 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 71 | 20230907 | 180900 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 72 | 20230907 | 180800 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 73 | 20230907 | 180700 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 74 | 20230907 | 180600 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 75 | 20230907 | 180500 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 76 | 20230907 | 180400 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 77 | 20230907 | 180300 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 78 | 20230907 | 180200 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 79 | 20230907 | 180100 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 80 | 20230907 | 180000 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 81 | 20230907 | 175900 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 82 | 20230907 | 175800 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 83 | 20230907 | 175700 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 84 | 20230907 | 175600 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 85 | 20230907 | 175500 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 86 | 20230907 | 175400 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 87 | 20230907 | 175300 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 88 | 20230907 | 175200 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 89 | 20230907 | 175100 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 90 | 20230907 | 175000 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 91 | 20230907 | 174900 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 92 | 20230907 | 174800 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 10443 |
| 93 | 20230907 | 174700 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 94 | 20230907 | 174600 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 95 | 20230907 | 174500 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 96 | 20230907 | 174400 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 97 | 20230907 | 174300 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 98 | 20230907 | 174200 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 99 | 20230907 | 174100 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 100 | 20230907 | 174000 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 101 | 20230907 | 173900 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 102 | 20230907 | 173800 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 103 | 20230907 | 173700 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 104 | 20230907 | 173600 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 105 | 20230907 | 173500 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 106 | 20230907 | 173400 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 107 | 20230907 | 173300 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 108 | 20230907 | 173200 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 109 | 20230907 | 173100 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 110 | 20230907 | 173000 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 111 | 20230907 | 172900 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 112 | 20230907 | 172800 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 113 | 20230907 | 172700 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 114 | 20230907 | 172600 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 115 | 20230907 | 172500 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 116 | 20230907 | 172400 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 117 | 20230907 | 172300 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 118 | 20230907 | 172200 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 119 | 20230907 | 172100 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 120 | 20230907 | 172000 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 121 | 20230907 | 171900 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 122 | 20230907 | 171800 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 10443 |
| 123 | 20230907 | 171700 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 124 | 20230907 | 171600 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 125 | 20230907 | 171500 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 126 | 20230907 | 171400 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 127 | 20230907 | 171300 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 128 | 20230907 | 171200 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 129 | 20230907 | 171100 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 130 | 20230907 | 171000 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 131 | 20230907 | 170900 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 132 | 20230907 | 170800 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 133 | 20230907 | 170700 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 134 | 20230907 | 170600 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 135 | 20230907 | 170500 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 136 | 20230907 | 170400 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 137 | 20230907 | 170300 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 138 | 20230907 | 170200 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 139 | 20230907 | 170100 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 140 | 20230907 | 170000 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 141 | 20230907 | 165900 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 142 | 20230907 | 165800 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 143 | 20230907 | 165700 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 144 | 20230907 | 165600 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 145 | 20230907 | 165500 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 146 | 20230907 | 165400 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 147 | 20230907 | 165300 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 148 | 20230907 | 165200 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 149 | 20230907 | 165100 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 150 | 20230907 | 165000 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 151 | 20230907 | 164900 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 152 | 20230907 | 164800 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 10443 |
| 153 | 20230907 | 164700 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 154 | 20230907 | 164600 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 155 | 20230907 | 164500 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 156 | 20230907 | 164400 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 157 | 20230907 | 164300 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 158 | 20230907 | 164200 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 159 | 20230907 | 164100 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 160 | 20230907 | 164000 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 161 | 20230907 | 163900 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 162 | 20230907 | 163800 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 163 | 20230907 | 163700 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 164 | 20230907 | 163600 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 165 | 20230907 | 163500 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 166 | 20230907 | 163400 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 167 | 20230907 | 163300 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 168 | 20230907 | 163200 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 169 | 20230907 | 163100 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 170 | 20230907 | 163000 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 171 | 20230907 | 162900 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 172 | 20230907 | 162800 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 173 | 20230907 | 162700 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 174 | 20230907 | 162600 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 175 | 20230907 | 162500 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 176 | 20230907 | 162400 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 177 | 20230907 | 162300 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 178 | 20230907 | 162200 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 179 | 20230907 | 162100 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 180 | 20230907 | 162000 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 181 | 20230907 | 161900 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 182 | 20230907 | 161800 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 10443 |
| 183 | 20230907 | 161700 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 184 | 20230907 | 161600 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 185 | 20230907 | 161500 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 186 | 20230907 | 161400 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 187 | 20230907 | 161300 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 188 | 20230907 | 161200 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 189 | 20230907 | 161100 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 190 | 20230907 | 161000 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 191 | 20230907 | 160900 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 192 | 20230907 | 160800 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 193 | 20230907 | 160700 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 194 | 20230907 | 160600 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 195 | 20230907 | 160500 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 196 | 20230907 | 160400 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 197 | 20230907 | 160300 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 198 | 20230907 | 160200 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 199 | 20230907 | 160100 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 200 | 20230907 | 160000 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 201 | 20230907 | 155900 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 202 | 20230907 | 155800 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 203 | 20230907 | 155700 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 204 | 20230907 | 155600 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 205 | 20230907 | 155500 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 206 | 20230907 | 155400 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 207 | 20230907 | 155300 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 208 | 20230907 | 155200 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 209 | 20230907 | 155100 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 210 | 20230907 | 155000 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 211 | 20230907 | 154900 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 212 | 20230907 | 154800 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 10443 |
| 213 | 20230907 | 154700 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 214 | 20230907 | 154600 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 215 | 20230907 | 154500 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 216 | 20230907 | 154400 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 217 | 20230907 | 154300 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 218 | 20230907 | 154200 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 219 | 20230907 | 154100 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 220 | 20230907 | 154000 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 221 | 20230907 | 153900 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 222 | 20230907 | 153800 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 223 | 20230907 | 153700 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 224 | 20230907 | 153600 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 225 | 20230907 | 153500 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 226 | 20230907 | 153400 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 227 | 20230907 | 153300 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 228 | 20230907 | 153200 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 229 | 20230907 | 153100 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 230 | 20230907 | 153000 | 5161508540 | 15670 | 15670 | 15670 | 15670 | 10443 |
| 231 | 20230907 | 152900 | 4997866730 | 15690 | 15690 | 15690 | 15690 | 0 |
| 232 | 20230907 | 152800 | 4997866730 | 15690 | 15690 | 15690 | 15690 | 0 |
| 233 | 20230907 | 152700 | 4997866730 | 15690 | 15690 | 15690 | 15690 | 0 |
| 234 | 20230907 | 152600 | 4997866730 | 15690 | 15690 | 15690 | 15690 | 0 |
| 235 | 20230907 | 152500 | 4997866730 | 15690 | 15690 | 15690 | 15690 | 0 |
| 236 | 20230907 | 152400 | 4997866730 | 15690 | 15690 | 15690 | 15690 | 0 |
| 237 | 20230907 | 152300 | 4997866730 | 15690 | 15690 | 15690 | 15690 | 0 |
| 238 | 20230907 | 152200 | 4997866730 | 15690 | 15690 | 15690 | 15690 | 0 |
| 239 | 20230907 | 152100 | 4997866730 | 15690 | 15690 | 15690 | 15690 | 0 |
| 240 | 20230907 | 152000 | 4997866730 | 15690 | 15690 | 15690 | 15690 | 0 |
| 241 | 20230907 | 151900 | 4997866730 | 15690 | 15720 | 15720 | 15680 | 308 |
| 242 | 20230907 | 151800 | 4993035210 | 15720 | 15700 | 15730 | 15700 | 926 |
| 243 | 20230907 | 151700 | 4978491430 | 15700 | 15700 | 15700 | 15680 | 502 |
| 244 | 20230907 | 151600 | 4970614980 | 15710 | 15700 | 15710 | 15700 | 476 |
| 245 | 20230907 | 151500 | 4963141720 | 15700 | 15690 | 15700 | 15690 | 346 |
| 246 | 20230907 | 151400 | 4957709860 | 15690 | 15680 | 15690 | 15670 | 134 |
| 247 | 20230907 | 151300 | 4955608600 | 15680 | 15690 | 15690 | 15680 | 16 |
| 248 | 20230907 | 151200 | 4955357700 | 15670 | 15690 | 15690 | 15670 | 523 |
| 249 | 20230907 | 151100 | 4947155080 | 15700 | 15690 | 15700 | 15690 | 14 |
| 250 | 20230907 | 151000 | 4946935400 | 15690 | 15680 | 15690 | 15680 | 274 |
| 251 | 20230907 | 150900 | 4942638340 | 15680 | 15670 | 15680 | 15670 | 46 |
| 252 | 20230907 | 150800 | 4941917110 | 15670 | 15670 | 15670 | 15670 | 500 |
| 253 | 20230907 | 150700 | 4934082110 | 15660 | 15680 | 15680 | 15660 | 284 |
| 254 | 20230907 | 150600 | 4929631810 | 15670 | 15670 | 15670 | 15670 | 513 |
| 255 | 20230907 | 150500 | 4921593100 | 15660 | 15680 | 15680 | 15660 | 3196 |
| 256 | 20230907 | 150400 | 4871517680 | 15680 | 15680 | 15680 | 15670 | 1590 |
| 257 | 20230907 | 150300 | 4846586540 | 15690 | 15690 | 15690 | 15690 | 58 |
| 258 | 20230907 | 150200 | 4845676520 | 15690 | 15690 | 15690 | 15690 | 32 |
| 259 | 20230907 | 150100 | 4845174440 | 15680 | 15690 | 15690 | 15680 | 204 |
| 260 | 20230907 | 150000 | 4841974140 | 15690 | 15690 | 15700 | 15680 | 1047 |
| 261 | 20230907 | 145900 | 4825546700 | 15690 | 15700 | 15700 | 15690 | 359 |
| 262 | 20230907 | 145800 | 4819911910 | 15690 | 15690 | 15690 | 15690 | 213 |
| 263 | 20230907 | 145700 | 4816569940 | 15700 | 15700 | 15700 | 15690 | 604 |
| 264 | 20230907 | 145600 | 4807092170 | 15700 | 15700 | 15710 | 15700 | 5109 |
| 265 | 20230907 | 145500 | 4726880850 | 15710 | 15700 | 15710 | 15700 | 2308 |
| 266 | 20230907 | 145400 | 4690628620 | 15700 | 15710 | 15710 | 15700 | 202 |
| 267 | 20230907 | 145300 | 4687455220 | 15710 | 15710 | 15730 | 15710 | 59 |
| 268 | 20230907 | 145200 | 4686528240 | 15710 | 15710 | 15710 | 15710 | 3 |
| 269 | 20230907 | 145100 | 4686481110 | 15710 | 15740 | 15750 | 15710 | 889 |
| 270 | 20230907 | 145000 | 4672509060 | 15720 | 15740 | 15740 | 15720 | 13 |
| 271 | 20230907 | 144900 | 4672304480 | 15720 | 15730 | 15730 | 15720 | 475 |
| 272 | 20230907 | 144800 | 4664834250 | 15740 | 15740 | 15740 | 15730 | 68 |
| 273 | 20230907 | 144700 | 4663763950 | 15730 | 15720 | 15730 | 15720 | 410 |
| 274 | 20230907 | 144600 | 4657315470 | 15730 | 15720 | 15740 | 15710 | 875 |
| 275 | 20230907 | 144500 | 4643557760 | 15720 | 15740 | 15740 | 15720 | 2630 |
| 276 | 20230907 | 144400 | 4602213400 | 15740 | 15750 | 15750 | 15740 | 126 |
| 277 | 20230907 | 144300 | 4600229300 | 15750 | 15730 | 15750 | 15730 | 307 |
| 278 | 20230907 | 144200 | 4595395600 | 15730 | 15720 | 15730 | 15720 | 57 |
| 279 | 20230907 | 144100 | 4594499410 | 15720 | 15730 | 15730 | 15720 | 430 |
| 280 | 20230907 | 144000 | 4587737460 | 15720 | 15720 | 15720 | 15720 | 29 |
| 281 | 20230907 | 143900 | 4587281580 | 15730 | 15740 | 15740 | 15730 | 896 |
| 282 | 20230907 | 143800 | 4573187480 | 15730 | 15730 | 15730 | 15730 | 111 |
| 283 | 20230907 | 143700 | 4571441450 | 15720 | 15720 | 15720 | 15720 | 100 |
| 284 | 20230907 | 143600 | 4569869450 | 15720 | 15730 | 15730 | 15720 | 30 |
| 285 | 20230907 | 143500 | 4569397580 | 15720 | 15720 | 15730 | 15720 | 411 |
| 286 | 20230907 | 143400 | 4562936640 | 15720 | 15730 | 15730 | 15720 | 11 |
| 287 | 20230907 | 143300 | 4562763690 | 15720 | 15720 | 15730 | 15720 | 107 |
| 288 | 20230907 | 143200 | 4561081630 | 15720 | 15720 | 15720 | 15720 | 26 |
| 289 | 20230907 | 143100 | 4560672910 | 15720 | 15720 | 15720 | 15720 | 65 |
| 290 | 20230907 | 143000 | 4559651110 | 15720 | 15720 | 15720 | 15720 | 3 |
| 291 | 20230907 | 142900 | 4559603950 | 15720 | 15720 | 15720 | 15720 | 56 |
| 292 | 20230907 | 142800 | 4558723630 | 15730 | 15720 | 15730 | 15720 | 3 |
| 293 | 20230907 | 142700 | 4558676450 | 15720 | 15730 | 15730 | 15720 | 380 |
| 294 | 20230907 | 142600 | 4552699070 | 15720 | 15720 | 15720 | 15720 | 6 |
| 295 | 20230907 | 142500 | 4552604750 | 15720 | 15720 | 15720 | 15710 | 131 |
| 296 | 20230907 | 142400 | 4550545450 | 15720 | 15720 | 15720 | 15710 | 464 |
| 297 | 20230907 | 142300 | 4543251390 | 15720 | 15730 | 15730 | 15720 | 548 |
| 298 | 20230907 | 142200 | 4534632050 | 15720 | 15710 | 15720 | 15710 | 504 |
| 299 | 20230907 | 142100 | 4526709190 | 15720 | 15710 | 15720 | 15710 | 404 |
| 300 | 20230907 | 142000 | 4520362330 | 15710 | 15710 | 15710 | 15710 | 98 |
| 301 | 20230907 | 141900 | 4518822750 | 15720 | 15730 | 15730 | 15720 | 540 |
| 302 | 20230907 | 141800 | 4510333900 | 15720 | 15730 | 15730 | 15720 | 124 |
| 303 | 20230907 | 141700 | 4508383820 | 15730 | 15730 | 15730 | 15730 | 80 |
| 304 | 20230907 | 141600 | 4507125420 | 15720 | 15740 | 15740 | 15720 | 320 |
| 305 | 20230907 | 141500 | 4502093000 | 15770 | 15740 | 15770 | 15730 | 856 |
| 306 | 20230907 | 141400 | 4488620320 | 15730 | 15740 | 15740 | 15730 | 5 |
| 307 | 20230907 | 141300 | 4488541640 | 15730 | 15730 | 15740 | 15730 | 44 |
| 308 | 20230907 | 141200 | 4487849500 | 15730 | 15730 | 15730 | 15720 | 78 |
| 309 | 20230907 | 141100 | 4486622580 | 15720 | 15720 | 15720 | 15720 | 280 |
| 310 | 20230907 | 141000 | 4482220980 | 15720 | 15730 | 15730 | 15720 | 1160 |
| 311 | 20230907 | 140900 | 4463983400 | 15730 | 15740 | 15740 | 15730 | 41 |
| 312 | 20230907 | 140800 | 4463338450 | 15730 | 15740 | 15740 | 15730 | 1252 |
| 313 | 20230907 | 140700 | 4443643490 | 15730 | 15740 | 15740 | 15730 | 1443 |
| 314 | 20230907 | 140600 | 4420940690 | 15740 | 15740 | 15740 | 15740 | 32 |
| 315 | 20230907 | 140500 | 4420437010 | 15740 | 15740 | 15760 | 15740 | 304 |
| 316 | 20230907 | 140400 | 4415652010 | 15770 | 15740 | 15770 | 15730 | 1566 |
| 317 | 20230907 | 140300 | 4391002920 | 15740 | 15740 | 15740 | 15740 | 588 |
| 318 | 20230907 | 140200 | 4381747800 | 15740 | 15740 | 15740 | 15740 | 1 |
| 319 | 20230907 | 140100 | 4381732060 | 15740 | 15770 | 15770 | 15740 | 1141 |
| 320 | 20230907 | 140000 | 4363761290 | 15750 | 15760 | 15770 | 15750 | 1004 |
| 321 | 20230907 | 135900 | 4347938000 | 15760 | 15760 | 15770 | 15750 | 82 |
| 322 | 20230907 | 135800 | 4346645760 | 15740 | 15740 | 15760 | 15740 | 12 |
| 323 | 20230907 | 135700 | 4346456800 | 15730 | 15750 | 15750 | 15730 | 1806 |
| 324 | 20230907 | 135600 | 4318029960 | 15750 | 15770 | 15770 | 15750 | 254 |
| 325 | 20230907 | 135500 | 4314027290 | 15760 | 15760 | 15760 | 15760 | 109 |
| 326 | 20230907 | 135400 | 4312309450 | 15770 | 15760 | 15770 | 15740 | 1951 |
| 327 | 20230907 | 135300 | 4281579710 | 15760 | 15770 | 15770 | 15760 | 406 |
| 328 | 20230907 | 135200 | 4275180080 | 15760 | 15790 | 15790 | 15760 | 84 |
| 329 | 20230907 | 135100 | 4273856190 | 15760 | 15780 | 15790 | 15760 | 196 |
| 330 | 20230907 | 135000 | 4270766680 | 15780 | 15770 | 15800 | 15770 | 371 |
| 331 | 20230907 | 134900 | 4264905090 | 15780 | 15770 | 15780 | 15760 | 27 |
| 332 | 20230907 | 134800 | 4264479270 | 15790 | 15790 | 15790 | 15760 | 229 |
| 333 | 20230907 | 134700 | 4260863600 | 15760 | 15780 | 15790 | 15760 | 425 |
| 334 | 20230907 | 134600 | 4254161870 | 15770 | 15770 | 15780 | 15770 | 14 |
| 335 | 20230907 | 134500 | 4253941000 | 15770 | 15770 | 15790 | 15770 | 131 |
| 336 | 20230907 | 134400 | 4251874050 | 15770 | 15790 | 15790 | 15770 | 141 |
| 337 | 20230907 | 134300 | 4249650280 | 15770 | 15770 | 15790 | 15760 | 551 |
| 338 | 20230907 | 134200 | 4240958440 | 15770 | 15790 | 15790 | 15770 | 16 |
| 339 | 20230907 | 134100 | 4240706040 | 15770 | 15770 | 15790 | 15770 | 47 |
| 340 | 20230907 | 134000 | 4239964750 | 15790 | 15750 | 15790 | 15750 | 10 |
| 341 | 20230907 | 133900 | 4239807080 | 15760 | 15730 | 15760 | 15730 | 3480 |
| 342 | 20230907 | 133800 | 4185011320 | 15730 | 15750 | 15760 | 15730 | 1077 |
| 343 | 20230907 | 133700 | 4168062670 | 15750 | 15740 | 15780 | 15740 | 35 |
| 344 | 20230907 | 133600 | 4167511410 | 15780 | 15780 | 15780 | 15740 | 6240 |
| 345 | 20230907 | 133500 | 4069222030 | 15770 | 15770 | 15780 | 15760 | 209 |
| 346 | 20230907 | 133400 | 4065925700 | 15760 | 15770 | 15780 | 15760 | 363 |
| 347 | 20230907 | 133300 | 4060201190 | 15750 | 15770 | 15770 | 15750 | 12 |
| 348 | 20230907 | 133200 | 4060012020 | 15750 | 15760 | 15770 | 15750 | 13 |
| 349 | 20230907 | 133100 | 4059807150 | 15750 | 15760 | 15770 | 15750 | 866 |
| 350 | 20230907 | 133000 | 4046164590 | 15750 | 15760 | 15770 | 15750 | 117 |
| 351 | 20230907 | 132900 | 4044319840 | 15760 | 15760 | 15770 | 15760 | 47 |
| 352 | 20230907 | 132800 | 4043578680 | 15760 | 15770 | 15770 | 15760 | 64 |
| 353 | 20230907 | 132700 | 4042569420 | 15770 | 15770 | 15770 | 15770 | 16 |
| 354 | 20230907 | 132600 | 4042317100 | 15760 | 15760 | 15760 | 15750 | 1244 |
| 355 | 20230907 | 132500 | 4022721800 | 15760 | 15760 | 15760 | 15760 | 20 |
| 356 | 20230907 | 132400 | 4022406600 | 15750 | 15740 | 15750 | 15740 | 614 |
| 357 | 20230907 | 132300 | 4012738430 | 15740 | 15720 | 15740 | 15720 | 1263 |
| 358 | 20230907 | 132200 | 3992866970 | 15730 | 15730 | 15740 | 15720 | 1824 |
| 359 | 20230907 | 132100 | 3964179180 | 15740 | 15740 | 15740 | 15740 | 211 |
| 360 | 20230907 | 132000 | 3960858040 | 15740 | 15750 | 15750 | 15740 | 118 |
| 361 | 20230907 | 131900 | 3959000300 | 15760 | 15760 | 15760 | 15760 | 15 |
| 362 | 20230907 | 131800 | 3958763900 | 15780 | 15750 | 15780 | 15750 | 307 |
| 363 | 20230907 | 131700 | 3953928320 | 15760 | 15770 | 15770 | 15760 | 226 |
| 364 | 20230907 | 131600 | 3950364950 | 15790 | 15790 | 15790 | 15790 | 0 |
| 365 | 20230907 | 131500 | 3950364950 | 15790 | 15780 | 15790 | 15780 | 60 |
| 366 | 20230907 | 131400 | 3949418140 | 15800 | 15780 | 15800 | 15780 | 55 |
| 367 | 20230907 | 131300 | 3948550200 | 15780 | 15780 | 15780 | 15780 | 93 |
| 368 | 20230907 | 131200 | 3947082660 | 15780 | 15780 | 15780 | 15780 | 24 |
| 369 | 20230907 | 131100 | 3946703940 | 15790 | 15800 | 15800 | 15790 | 21 |
| 370 | 20230907 | 131000 | 3946372330 | 15800 | 15790 | 15800 | 15770 | 224 |
| 371 | 20230907 | 130900 | 3942836960 | 15790 | 15760 | 15790 | 15760 | 350 |
| 372 | 20230907 | 130800 | 3937317540 | 15770 | 15760 | 15770 | 15760 | 218 |
| 373 | 20230907 | 130700 | 3933881850 | 15770 | 15770 | 15770 | 15750 | 193 |
| 374 | 20230907 | 130600 | 3930841650 | 15770 | 15770 | 15790 | 15770 | 143 |
| 375 | 20230907 | 130500 | 3928586360 | 15770 | 15780 | 15780 | 15770 | 27 |
| 376 | 20230907 | 130400 | 3928160420 | 15780 | 15750 | 15780 | 15750 | 34 |
| 377 | 20230907 | 130300 | 3927624840 | 15750 | 15740 | 15750 | 15740 | 283 |
| 378 | 20230907 | 130200 | 3923168030 | 15740 | 15790 | 15790 | 15740 | 1969 |
| 379 | 20230907 | 130100 | 3892172200 | 15790 | 15800 | 15800 | 15780 | 106 |
| 380 | 20230907 | 130000 | 3890498070 | 15810 | 15800 | 15810 | 15800 | 336 |
| 381 | 20230907 | 125900 | 3885189260 | 15800 | 15780 | 15800 | 15780 | 43 |
| 382 | 20230907 | 125800 | 3884509930 | 15760 | 15740 | 15760 | 15740 | 2347 |
| 383 | 20230907 | 125700 | 3847535920 | 15730 | 15740 | 15740 | 15730 | 49 |
| 384 | 20230907 | 125600 | 3846764860 | 15750 | 15750 | 15750 | 15750 | 322 |
| 385 | 20230907 | 125500 | 3841693360 | 15750 | 15720 | 15750 | 15720 | 2712 |
| 386 | 20230907 | 125400 | 3799028450 | 15720 | 15720 | 15720 | 15720 | 597 |
| 387 | 20230907 | 125300 | 3789643610 | 15730 | 15730 | 15730 | 15730 | 50 |
| 388 | 20230907 | 125200 | 3788857110 | 15720 | 15720 | 15720 | 15720 | 14 |
| 389 | 20230907 | 125100 | 3788637030 | 15720 | 15720 | 15720 | 15720 | 100 |
| 390 | 20230907 | 125000 | 3787065030 | 15730 | 15730 | 15730 | 15730 | 5 |
| 391 | 20230907 | 124900 | 3786986380 | 15730 | 15720 | 15730 | 15720 | 471 |
| 392 | 20230907 | 124800 | 3779582240 | 15710 | 15730 | 15730 | 15710 | 387 |
| 393 | 20230907 | 124700 | 3773499760 | 15730 | 15720 | 15730 | 15720 | 48 |
| 394 | 20230907 | 124600 | 3772745120 | 15720 | 15730 | 15730 | 15720 | 125 |
| 395 | 20230907 | 124500 | 3770779100 | 15730 | 15730 | 15730 | 15730 | 72 |
| 396 | 20230907 | 124400 | 3769646540 | 15730 | 15730 | 15730 | 15730 | 75 |
| 397 | 20230907 | 124300 | 3768466790 | 15730 | 15730 | 15730 | 15730 | 5 |
| 398 | 20230907 | 124200 | 3768388140 | 15730 | 15720 | 15730 | 15710 | 20 |
| 399 | 20230907 | 124100 | 3768073710 | 15730 | 15730 | 15730 | 15730 | 20 |
| 400 | 20230907 | 124000 | 3767759110 | 15730 | 15710 | 15730 | 15710 | 4071 |
| 401 | 20230907 | 123900 | 3703791890 | 15710 | 15700 | 15710 | 15700 | 217 |
| 402 | 20230907 | 123800 | 3700383490 | 15700 | 15700 | 15700 | 15700 | 25 |
| 403 | 20230907 | 123700 | 3699990990 | 15700 | 15700 | 15700 | 15690 | 101 |
| 404 | 20230907 | 123600 | 3698406060 | 15690 | 15670 | 15710 | 15670 | 2992 |
| 405 | 20230907 | 123500 | 3651507020 | 15670 | 15670 | 15670 | 15670 | 5 |
| 406 | 20230907 | 123400 | 3651428670 | 15670 | 15670 | 15670 | 15670 | 141 |
| 407 | 20230907 | 123300 | 3649219200 | 15660 | 15690 | 15690 | 15660 | 3777 |
| 408 | 20230907 | 123200 | 3590034660 | 15680 | 15690 | 15690 | 15680 | 200 |
| 409 | 20230907 | 123100 | 3586897320 | 15690 | 15690 | 15700 | 15690 | 234 |
| 410 | 20230907 | 123000 | 3583225780 | 15690 | 15700 | 15700 | 15680 | 1929 |
| 411 | 20230907 | 122900 | 3552949610 | 15700 | 15700 | 15700 | 15700 | 91 |
| 412 | 20230907 | 122800 | 3551520910 | 15710 | 15700 | 15710 | 15700 | 512 |
| 413 | 20230907 | 122700 | 3543482390 | 15700 | 15710 | 15710 | 15700 | 507 |
| 414 | 20230907 | 122600 | 3535522420 | 15700 | 15710 | 15710 | 15700 | 29 |
| 415 | 20230907 | 122500 | 3535067100 | 15700 | 15690 | 15700 | 15690 | 529 |
| 416 | 20230907 | 122400 | 3526762000 | 15700 | 15700 | 15700 | 15700 | 67 |
| 417 | 20230907 | 122300 | 3525710100 | 15700 | 15700 | 15700 | 15700 | 52 |
| 418 | 20230907 | 122200 | 3524893700 | 15700 | 15690 | 15700 | 15690 | 26 |
| 419 | 20230907 | 122100 | 3524485540 | 15710 | 15690 | 15710 | 15690 | 332 |
| 420 | 20230907 | 122000 | 3519272530 | 15690 | 15690 | 15690 | 15680 | 38 |
| 421 | 20230907 | 121900 | 3518676360 | 15690 | 15690 | 15690 | 15690 | 108 |
| 422 | 20230907 | 121800 | 3516981840 | 15690 | 15690 | 15690 | 15690 | 35 |
| 423 | 20230907 | 121700 | 3516432690 | 15690 | 15680 | 15690 | 15680 | 346 |
| 424 | 20230907 | 121600 | 3511007400 | 15690 | 15690 | 15690 | 15680 | 98 |
| 425 | 20230907 | 121500 | 3509470210 | 15690 | 15700 | 15700 | 15690 | 1555 |
| 426 | 20230907 | 121400 | 3485070800 | 15700 | 15700 | 15700 | 15690 | 423 |
| 427 | 20230907 | 121300 | 3478430980 | 15700 | 15690 | 15700 | 15690 | 430 |
| 428 | 20230907 | 121200 | 3471682970 | 15690 | 15700 | 15700 | 15690 | 104 |
| 429 | 20230907 | 121100 | 3470050760 | 15700 | 15700 | 15710 | 15700 | 943 |
| 430 | 20230907 | 121000 | 3455240320 | 15710 | 15700 | 15710 | 15700 | 593 |
| 431 | 20230907 | 120900 | 3445930090 | 15700 | 15710 | 15710 | 15700 | 229 |
| 432 | 20230907 | 120800 | 3442334140 | 15710 | 15710 | 15710 | 15710 | 516 |
| 433 | 20230907 | 120700 | 3434227780 | 15720 | 15710 | 15720 | 15710 | 38 |
| 434 | 20230907 | 120600 | 3433630530 | 15710 | 15710 | 15710 | 15710 | 15 |
| 435 | 20230907 | 120500 | 3433394880 | 15710 | 15710 | 15720 | 15710 | 168 |
| 436 | 20230907 | 120400 | 3430755420 | 15720 | 15720 | 15720 | 15720 | 3 |
| 437 | 20230907 | 120300 | 3430708260 | 15710 | 15710 | 15710 | 15710 | 51 |
| 438 | 20230907 | 120200 | 3429907050 | 15710 | 15710 | 15710 | 15710 | 401 |
| 439 | 20230907 | 120100 | 3423607340 | 15720 | 15720 | 15720 | 15720 | 0 |
| 440 | 20230907 | 120000 | 3423607340 | 15720 | 15720 | 15720 | 15710 | 542 |
| 441 | 20230907 | 115900 | 3415091410 | 15730 | 15730 | 15730 | 15730 | 90 |
| 442 | 20230907 | 115800 | 3413675710 | 15730 | 15720 | 15730 | 15720 | 796 |
| 443 | 20230907 | 115700 | 3401160770 | 15720 | 15710 | 15720 | 15700 | 1023 |
| 444 | 20230907 | 115600 | 3385093730 | 15710 | 15710 | 15710 | 15700 | 227 |
| 445 | 20230907 | 115500 | 3381527570 | 15700 | 15710 | 15710 | 15700 | 879 |
| 446 | 20230907 | 115400 | 3367725580 | 15710 | 15710 | 15710 | 15700 | 114 |
| 447 | 20230907 | 115300 | 3365935110 | 15700 | 15710 | 15710 | 15700 | 461 |
| 448 | 20230907 | 115200 | 3358693590 | 15710 | 15710 | 15710 | 15710 | 550 |
| 449 | 20230907 | 115100 | 3350053090 | 15720 | 15720 | 15720 | 15720 | 384 |
| 450 | 20230907 | 115000 | 3344016610 | 15720 | 15720 | 15720 | 15720 | 5 |
| 451 | 20230907 | 114900 | 3343938010 | 15710 | 15710 | 15710 | 15710 | 23 |
| 452 | 20230907 | 114800 | 3343576680 | 15710 | 15710 | 15710 | 15710 | 31 |
| 453 | 20230907 | 114700 | 3343089670 | 15710 | 15710 | 15710 | 15710 | 13 |
| 454 | 20230907 | 114600 | 3342885440 | 15700 | 15710 | 15710 | 15700 | 201 |
| 455 | 20230907 | 114500 | 3339729230 | 15710 | 15710 | 15710 | 15710 | 18 |
| 456 | 20230907 | 114400 | 3339446450 | 15700 | 15690 | 15700 | 15690 | 331 |
| 457 | 20230907 | 114300 | 3334251750 | 15690 | 15710 | 15710 | 15690 | 1110 |
| 458 | 20230907 | 114200 | 3316822880 | 15720 | 15720 | 15720 | 15710 | 85 |
| 459 | 20230907 | 114100 | 3315486850 | 15730 | 15720 | 15730 | 15720 | 101 |
| 460 | 20230907 | 114000 | 3313899120 | 15730 | 15730 | 15730 | 15720 | 82 |
| 461 | 20230907 | 113900 | 3312609560 | 15730 | 15730 | 15730 | 15730 | 30 |
| 462 | 20230907 | 113800 | 3312137660 | 15730 | 15720 | 15730 | 15720 | 14 |
| 463 | 20230907 | 113700 | 3311917560 | 15730 | 15730 | 15730 | 15730 | 70 |
| 464 | 20230907 | 113600 | 3310816460 | 15730 | 15720 | 15730 | 15720 | 155 |
| 465 | 20230907 | 113500 | 3308379730 | 15720 | 15730 | 15730 | 15720 | 68 |
| 466 | 20230907 | 113400 | 3307310660 | 15720 | 15730 | 15730 | 15720 | 1200 |
| 467 | 20230907 | 113300 | 3288446510 | 15720 | 15710 | 15730 | 15710 | 1712 |
| 468 | 20230907 | 113200 | 3261543840 | 15700 | 15700 | 15700 | 15700 | 489 |
| 469 | 20230907 | 113100 | 3253866540 | 15700 | 15710 | 15710 | 15700 | 540 |
| 470 | 20230907 | 113000 | 3245387340 | 15700 | 15710 | 15710 | 15700 | 686 |
| 471 | 20230907 | 112900 | 3234616040 | 15720 | 15710 | 15720 | 15700 | 122 |
| 472 | 20230907 | 112800 | 3232698840 | 15710 | 15720 | 15720 | 15710 | 1078 |
| 473 | 20230907 | 112700 | 3215763450 | 15720 | 15730 | 15730 | 15720 | 341 |
| 474 | 20230907 | 112600 | 3210402830 | 15720 | 15730 | 15730 | 15720 | 3191 |
| 475 | 20230907 | 112500 | 3160236800 | 15740 | 15740 | 15740 | 15720 | 5 |
| 476 | 20230907 | 112400 | 3160158160 | 15720 | 15740 | 15740 | 15720 | 102 |
| 477 | 20230907 | 112300 | 3158554520 | 15730 | 15730 | 15740 | 15730 | 324 |
| 478 | 20230907 | 112200 | 3153457990 | 15730 | 15730 | 15730 | 15730 | 1 |
| 479 | 20230907 | 112100 | 3153442260 | 15740 | 15730 | 15740 | 15720 | 1903 |
| 480 | 20230907 | 112000 | 3123516600 | 15730 | 15730 | 15730 | 15730 | 182 |
| 481 | 20230907 | 111900 | 3120653740 | 15730 | 15730 | 15730 | 15730 | 106 |
| 482 | 20230907 | 111800 | 3118986360 | 15730 | 15740 | 15740 | 15730 | 616 |
| 483 | 20230907 | 111700 | 3109296620 | 15730 | 15740 | 15740 | 15730 | 210 |
| 484 | 20230907 | 111600 | 3105992860 | 15740 | 15740 | 15740 | 15740 | 67 |
| 485 | 20230907 | 111500 | 3104938280 | 15750 | 15730 | 15760 | 15730 | 1352 |
| 486 | 20230907 | 111400 | 3083662280 | 15720 | 15730 | 15730 | 15720 | 133 |
| 487 | 20230907 | 111300 | 3081571500 | 15730 | 15740 | 15740 | 15720 | 58 |
| 488 | 20230907 | 111200 | 3080659450 | 15740 | 15750 | 15750 | 15740 | 61 |
| 489 | 20230907 | 111100 | 3079699200 | 15750 | 15740 | 15750 | 15740 | 708 |
| 490 | 20230907 | 111000 | 3068554870 | 15740 | 15740 | 15740 | 15740 | 7 |
| 491 | 20230907 | 110900 | 3068444690 | 15720 | 15720 | 15740 | 15720 | 150 |
| 492 | 20230907 | 110800 | 3066086490 | 15740 | 15740 | 15740 | 15710 | 508 |
| 493 | 20230907 | 110700 | 3058102570 | 15740 | 15740 | 15740 | 15720 | 641 |
| 494 | 20230907 | 110600 | 3048023490 | 15740 | 15730 | 15760 | 15730 | 428 |
| 495 | 20230907 | 110500 | 3041290920 | 15720 | 15760 | 15760 | 15720 | 1250 |
| 496 | 20230907 | 110400 | 3021618450 | 15760 | 15770 | 15780 | 15760 | 327 |
| 497 | 20230907 | 110300 | 3016461030 | 15780 | 15780 | 15780 | 15780 | 492 |
| 498 | 20230907 | 110200 | 3008697270 | 15790 | 15730 | 15790 | 15730 | 72 |
| 499 | 20230907 | 110100 | 3007564590 | 15730 | 15740 | 15800 | 15700 | 17297 |
| 500 | 20230907 | 110000 | 2735862240 | 15740 | 15780 | 15780 | 15710 | 17900 |
| 501 | 20230907 | 105900 | 2453966260 | 15780 | 15780 | 15780 | 15780 | 158 |
| 502 | 20230907 | 105800 | 2451473020 | 15780 | 15790 | 15790 | 15780 | 68 |
| 503 | 20230907 | 105700 | 2450399960 | 15790 | 15790 | 15790 | 15790 | 16 |
| 504 | 20230907 | 105600 | 2450147320 | 15790 | 15790 | 15800 | 15780 | 376 |
| 505 | 20230907 | 105500 | 2444211430 | 15790 | 15800 | 15810 | 15790 | 347 |
| 506 | 20230907 | 105400 | 2438730690 | 15810 | 15800 | 15810 | 15780 | 2434 |
| 507 | 20230907 | 105300 | 2400315240 | 15800 | 15800 | 15800 | 15790 | 1103 |
| 508 | 20230907 | 105200 | 2382892860 | 15790 | 15800 | 15800 | 15790 | 526 |
| 509 | 20230907 | 105100 | 2374583110 | 15800 | 15790 | 15800 | 15790 | 23 |
| 510 | 20230907 | 105000 | 2374219720 | 15800 | 15800 | 15800 | 15790 | 223 |
| 511 | 20230907 | 104900 | 2370697350 | 15800 | 15790 | 15800 | 15790 | 47 |
| 512 | 20230907 | 104800 | 2369955150 | 15800 | 15790 | 15800 | 15790 | 129 |
| 513 | 20230907 | 104700 | 2367918220 | 15800 | 15800 | 15800 | 15800 | 58 |
| 514 | 20230907 | 104600 | 2367001820 | 15790 | 15800 | 15800 | 15790 | 896 |
| 515 | 20230907 | 104500 | 2352853970 | 15810 | 15810 | 15810 | 15810 | 0 |
| 516 | 20230907 | 104400 | 2352853970 | 15810 | 15780 | 15810 | 15780 | 1836 |
| 517 | 20230907 | 104300 | 2323881860 | 15770 | 15770 | 15780 | 15770 | 788 |
| 518 | 20230907 | 104200 | 2311454950 | 15780 | 15770 | 15780 | 15770 | 158 |
| 519 | 20230907 | 104100 | 2308961830 | 15780 | 15820 | 15820 | 15780 | 5595 |
| 520 | 20230907 | 104000 | 2220629560 | 15820 | 15810 | 15820 | 15800 | 622 |
| 521 | 20230907 | 103900 | 2210797820 | 15820 | 15810 | 15820 | 15810 | 642 |
| 522 | 20230907 | 103800 | 2200647790 | 15810 | 15830 | 15830 | 15810 | 382 |
| 523 | 20230907 | 103700 | 2194602080 | 15810 | 15820 | 15820 | 15810 | 248 |
| 524 | 20230907 | 103600 | 2190680010 | 15820 | 15820 | 15820 | 15820 | 68 |
| 525 | 20230907 | 103500 | 2189604250 | 15820 | 15810 | 15820 | 15810 | 31 |
| 526 | 20230907 | 103400 | 2189113890 | 15810 | 15820 | 15820 | 15810 | 740 |
| 527 | 20230907 | 103300 | 2177411480 | 15820 | 15810 | 15820 | 15810 | 666 |
| 528 | 20230907 | 103200 | 2166882010 | 15810 | 15810 | 15810 | 15810 | 0 |
| 529 | 20230907 | 103100 | 2166882010 | 15810 | 15810 | 15810 | 15810 | 100 |
| 530 | 20230907 | 103000 | 2165301010 | 15810 | 15810 | 15810 | 15810 | 80 |
| 531 | 20230907 | 102900 | 2164036210 | 15810 | 15810 | 15820 | 15810 | 833 |
| 532 | 20230907 | 102800 | 2150866470 | 15820 | 15840 | 15840 | 15820 | 1414 |
| 533 | 20230907 | 102700 | 2128482730 | 15840 | 15840 | 15840 | 15840 | 121 |
| 534 | 20230907 | 102600 | 2126566090 | 15850 | 15850 | 15850 | 15850 | 35 |
| 535 | 20230907 | 102500 | 2126011340 | 15840 | 15870 | 15870 | 15840 | 602 |
| 536 | 20230907 | 102400 | 2116462740 | 15870 | 15860 | 15870 | 15850 | 254 |
| 537 | 20230907 | 102300 | 2112434890 | 15870 | 15850 | 15870 | 15850 | 455 |
| 538 | 20230907 | 102200 | 2105223100 | 15850 | 15800 | 15850 | 15800 | 1993 |
| 539 | 20230907 | 102100 | 2073680670 | 15810 | 15800 | 15810 | 15780 | 812 |
| 540 | 20230907 | 102000 | 2060860170 | 15810 | 15810 | 15810 | 15810 | 5 |
| 541 | 20230907 | 101900 | 2060781120 | 15810 | 15800 | 15810 | 15780 | 1025 |
| 542 | 20230907 | 101800 | 2044604320 | 15800 | 15810 | 15810 | 15780 | 2524 |
| 543 | 20230907 | 101700 | 2004756090 | 15790 | 15790 | 15820 | 15790 | 1090 |
| 544 | 20230907 | 101600 | 1987540680 | 15790 | 15800 | 15800 | 15790 | 1746 |
| 545 | 20230907 | 101500 | 1959959290 | 15800 | 15820 | 15820 | 15800 | 2240 |
| 546 | 20230907 | 101400 | 1924558460 | 15820 | 15850 | 15850 | 15820 | 477 |
| 547 | 20230907 | 101300 | 1917008250 | 15850 | 15850 | 15850 | 15850 | 82 |
| 548 | 20230907 | 101200 | 1915708550 | 15860 | 15870 | 15870 | 15860 | 279 |
| 549 | 20230907 | 101100 | 1911282410 | 15870 | 15870 | 15870 | 15870 | 1375 |
| 550 | 20230907 | 101000 | 1889461160 | 15870 | 15870 | 15870 | 15870 | 1 |
| 551 | 20230907 | 100900 | 1889445290 | 15860 | 15830 | 15860 | 15830 | 310 |
| 552 | 20230907 | 100800 | 1884533760 | 15820 | 15840 | 15840 | 15810 | 945 |
| 553 | 20230907 | 100700 | 1869585350 | 15850 | 15860 | 15860 | 15840 | 136 |
| 554 | 20230907 | 100600 | 1867429840 | 15860 | 15860 | 15860 | 15860 | 46 |
| 555 | 20230907 | 100500 | 1866700280 | 15860 | 15820 | 15860 | 15820 | 4082 |
| 556 | 20230907 | 100400 | 1802108300 | 15810 | 15810 | 15810 | 15810 | 251 |
| 557 | 20230907 | 100300 | 1798139990 | 15820 | 15810 | 15820 | 15810 | 210 |
| 558 | 20230907 | 100200 | 1794819880 | 15810 | 15800 | 15820 | 15800 | 59 |
| 559 | 20230907 | 100100 | 1793887030 | 15800 | 15800 | 15810 | 15800 | 303 |
| 560 | 20230907 | 100000 | 1789099420 | 15800 | 15810 | 15820 | 15800 | 947 |
| 561 | 20230907 | 095900 | 1774129030 | 15820 | 15820 | 15820 | 15810 | 126 |
| 562 | 20230907 | 095800 | 1772136210 | 15820 | 15810 | 15820 | 15810 | 92 |
| 563 | 20230907 | 095700 | 1770681590 | 15820 | 15810 | 15820 | 15800 | 1006 |
| 564 | 20230907 | 095600 | 1754779460 | 15810 | 15800 | 15810 | 15790 | 779 |
| 565 | 20230907 | 095500 | 1742474530 | 15800 | 15810 | 15820 | 15800 | 3253 |
| 566 | 20230907 | 095400 | 1691076050 | 15810 | 15820 | 15830 | 15800 | 4494 |
| 567 | 20230907 | 095300 | 1620025720 | 15830 | 15850 | 15850 | 15810 | 1712 |
| 568 | 20230907 | 095200 | 1592937330 | 15830 | 15850 | 15850 | 15830 | 162 |
| 569 | 20230907 | 095100 | 1590372670 | 15850 | 15850 | 15850 | 15820 | 3895 |
| 570 | 20230907 | 095000 | 1528657820 | 15850 | 15860 | 15870 | 15850 | 1899 |
| 571 | 20230907 | 094900 | 1498545350 | 15870 | 15880 | 15880 | 15870 | 714 |
| 572 | 20230907 | 094800 | 1487211440 | 15880 | 15900 | 15910 | 15870 | 99 |
| 573 | 20230907 | 094700 | 1485639800 | 15900 | 15870 | 15920 | 15870 | 1160 |
| 574 | 20230907 | 094600 | 1467224920 | 15870 | 15860 | 15870 | 15860 | 1487 |
| 575 | 20230907 | 094500 | 1443628290 | 15860 | 15860 | 15870 | 15850 | 2514 |
| 576 | 20230907 | 094400 | 1403766730 | 15870 | 15920 | 15920 | 15860 | 7686 |
| 577 | 20230907 | 094300 | 1281570560 | 15920 | 15920 | 15930 | 15920 | 522 |
| 578 | 20230907 | 094200 | 1273260220 | 15920 | 15930 | 15930 | 15920 | 1834 |
| 579 | 20230907 | 094100 | 1244060080 | 15930 | 15930 | 15930 | 15920 | 206 |
| 580 | 20230907 | 094000 | 1240778740 | 15930 | 15930 | 15950 | 15920 | 442 |
| 581 | 20230907 | 093900 | 1233736730 | 15930 | 15930 | 15930 | 15920 | 1045 |
| 582 | 20230907 | 093800 | 1217092540 | 15920 | 15920 | 15960 | 15910 | 911 |
| 583 | 20230907 | 093700 | 1202583810 | 15920 | 15960 | 15960 | 15910 | 8691 |
| 584 | 20230907 | 093600 | 1064140110 | 15960 | 15960 | 15970 | 15960 | 135 |
| 585 | 20230907 | 093500 | 1061984990 | 15960 | 15960 | 15970 | 15960 | 188 |
| 586 | 20230907 | 093400 | 1058984500 | 15960 | 15950 | 15960 | 15950 | 497 |
| 587 | 20230907 | 093300 | 1051056740 | 15950 | 15970 | 15970 | 15950 | 1179 |
| 588 | 20230907 | 093200 | 1032242160 | 15940 | 15980 | 15980 | 15940 | 2024 |
| 589 | 20230907 | 093100 | 999951910 | 15980 | 15980 | 15980 | 15970 | 511 |
| 590 | 20230907 | 093000 | 991790990 | 15980 | 15980 | 15980 | 15970 | 197 |
| 591 | 20230907 | 092900 | 988644740 | 15980 | 15980 | 15980 | 15960 | 893 |
| 592 | 20230907 | 092800 | 974383640 | 15990 | 15980 | 15990 | 15950 | 6312 |
| 593 | 20230907 | 092700 | 873603320 | 15990 | 16020 | 16020 | 15980 | 3464 |
| 594 | 20230907 | 092600 | 818207190 | 16010 | 16020 | 16020 | 16010 | 117 |
| 595 | 20230907 | 092500 | 816333970 | 16020 | 16020 | 16020 | 16020 | 7 |
| 596 | 20230907 | 092400 | 816221830 | 16000 | 16000 | 16020 | 15990 | 756 |
| 597 | 20230907 | 092300 | 804127560 | 16000 | 16040 | 16040 | 16000 | 1171 |
| 598 | 20230907 | 092200 | 785385360 | 16040 | 16030 | 16040 | 16020 | 53 |
| 599 | 20230907 | 092100 | 784536040 | 16040 | 16030 | 16040 | 16030 | 355 |
| 600 | 20230907 | 092000 | 778843370 | 16030 | 15990 | 16030 | 15990 | 1076 |
| 601 | 20230907 | 091900 | 761613210 | 16000 | 16010 | 16020 | 15990 | 827 |
| 602 | 20230907 | 091800 | 748383300 | 16010 | 16020 | 16020 | 16010 | 122 |
| 603 | 20230907 | 091700 | 746429860 | 16020 | 16010 | 16020 | 16000 | 241 |
| 604 | 20230907 | 091600 | 742572320 | 16030 | 16000 | 16030 | 16000 | 817 |
| 605 | 20230907 | 091500 | 729500030 | 15990 | 16000 | 16000 | 15990 | 752 |
| 606 | 20230907 | 091400 | 717469830 | 16000 | 16000 | 16000 | 16000 | 733 |
| 607 | 20230907 | 091300 | 705741830 | 16010 | 16030 | 16030 | 16000 | 705 |
| 608 | 20230907 | 091200 | 694452550 | 16030 | 15990 | 16030 | 15990 | 1128 |
| 609 | 20230907 | 091100 | 676406350 | 15990 | 16040 | 16040 | 15990 | 2329 |
| 610 | 20230907 | 091000 | 639125940 | 16050 | 16040 | 16050 | 16040 | 398 |
| 611 | 20230907 | 090900 | 632741170 | 16030 | 16030 | 16040 | 16030 | 490 |
| 612 | 20230907 | 090800 | 624885490 | 16050 | 16010 | 16050 | 16010 | 1169 |
| 613 | 20230907 | 090700 | 606157020 | 16000 | 16130 | 16130 | 16000 | 6160 |
| 614 | 20230907 | 090600 | 507216800 | 16140 | 16140 | 16150 | 16140 | 2925 |
| 615 | 20230907 | 090500 | 460002050 | 16140 | 16080 | 16150 | 16080 | 14418 |
| 616 | 20230907 | 090400 | 227581940 | 16080 | 16060 | 16080 | 16000 | 1878 |
| 617 | 20230907 | 090300 | 197466990 | 16070 | 16120 | 16120 | 15950 | 6949 |
| 618 | 20230907 | 090200 | 86148300 | 16140 | 16100 | 16140 | 16100 | 1143 |
| 619 | 20230907 | 090100 | 67715890 | 16100 | 16100 | 16150 | 16100 | 1238 |
| 620 | 20230907 | 090000 | 47744060 | 16140 | 16060 | 16140 | 16040 | 2313 |