33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 191700 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 1456 |
| 3 | 20230908 | 191600 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 4 | 20230908 | 191500 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 5 | 20230908 | 191400 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 6 | 20230908 | 191300 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 7 | 20230908 | 191200 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 8 | 20230908 | 191100 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 9 | 20230908 | 191000 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 10 | 20230908 | 190900 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 11 | 20230908 | 190800 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 12 | 20230908 | 190700 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 13 | 20230908 | 190600 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 14 | 20230908 | 190500 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 15 | 20230908 | 190400 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 16 | 20230908 | 190300 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 17 | 20230908 | 190200 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 18 | 20230908 | 190100 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 19 | 20230908 | 190000 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 20 | 20230908 | 185900 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 21 | 20230908 | 185800 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 22 | 20230908 | 185700 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 23 | 20230908 | 185600 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 24 | 20230908 | 185500 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 25 | 20230908 | 185400 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 26 | 20230908 | 185300 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 27 | 20230908 | 185200 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 28 | 20230908 | 185100 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 29 | 20230908 | 185000 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 30 | 20230908 | 184900 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 31 | 20230908 | 184800 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 32 | 20230908 | 184700 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 1456 |
| 33 | 20230908 | 184600 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 34 | 20230908 | 184500 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 35 | 20230908 | 184400 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 36 | 20230908 | 184300 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 37 | 20230908 | 184200 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 38 | 20230908 | 184100 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 39 | 20230908 | 184000 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 40 | 20230908 | 183900 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 41 | 20230908 | 183800 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 42 | 20230908 | 183700 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 43 | 20230908 | 183600 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 44 | 20230908 | 183500 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 45 | 20230908 | 183400 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 46 | 20230908 | 183300 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 47 | 20230908 | 183200 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 48 | 20230908 | 183100 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 49 | 20230908 | 183000 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 50 | 20230908 | 182900 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 51 | 20230908 | 182800 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 52 | 20230908 | 182700 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 53 | 20230908 | 182600 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 54 | 20230908 | 182500 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 55 | 20230908 | 182400 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 56 | 20230908 | 182300 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 57 | 20230908 | 182200 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 58 | 20230908 | 182100 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 59 | 20230908 | 182000 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 60 | 20230908 | 181900 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 61 | 20230908 | 181800 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 62 | 20230908 | 181700 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 1456 |
| 63 | 20230908 | 181600 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 64 | 20230908 | 181500 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 65 | 20230908 | 181400 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 66 | 20230908 | 181300 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 67 | 20230908 | 181200 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 68 | 20230908 | 181100 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 69 | 20230908 | 181000 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 70 | 20230908 | 180900 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 71 | 20230908 | 180800 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 72 | 20230908 | 180700 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 73 | 20230908 | 180600 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 74 | 20230908 | 180500 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 75 | 20230908 | 180400 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 76 | 20230908 | 180300 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 77 | 20230908 | 180200 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 78 | 20230908 | 180100 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 79 | 20230908 | 180000 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 80 | 20230908 | 175900 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 81 | 20230908 | 175800 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 82 | 20230908 | 175700 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 83 | 20230908 | 175600 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 84 | 20230908 | 175500 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 85 | 20230908 | 175400 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 86 | 20230908 | 175300 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 87 | 20230908 | 175200 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 88 | 20230908 | 175100 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 89 | 20230908 | 175000 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 90 | 20230908 | 174900 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 91 | 20230908 | 174800 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 92 | 20230908 | 174700 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 1456 |
| 93 | 20230908 | 174600 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 94 | 20230908 | 174500 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 95 | 20230908 | 174400 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 96 | 20230908 | 174300 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 97 | 20230908 | 174200 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 98 | 20230908 | 174100 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 99 | 20230908 | 174000 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 100 | 20230908 | 173900 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 101 | 20230908 | 173800 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 102 | 20230908 | 173700 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 103 | 20230908 | 173600 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 104 | 20230908 | 173500 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 105 | 20230908 | 173400 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 106 | 20230908 | 173300 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 107 | 20230908 | 173200 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 108 | 20230908 | 173100 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 109 | 20230908 | 173000 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 110 | 20230908 | 172900 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 111 | 20230908 | 172800 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 112 | 20230908 | 172700 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 113 | 20230908 | 172600 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 114 | 20230908 | 172500 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 115 | 20230908 | 172400 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 116 | 20230908 | 172300 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 117 | 20230908 | 172200 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 118 | 20230908 | 172100 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 119 | 20230908 | 172000 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 120 | 20230908 | 171900 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 121 | 20230908 | 171800 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 122 | 20230908 | 171700 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 1456 |
| 123 | 20230908 | 171600 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 124 | 20230908 | 171500 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 125 | 20230908 | 171400 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 126 | 20230908 | 171300 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 127 | 20230908 | 171200 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 128 | 20230908 | 171100 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 129 | 20230908 | 171000 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 130 | 20230908 | 170900 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 131 | 20230908 | 170800 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 132 | 20230908 | 170700 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 133 | 20230908 | 170600 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 134 | 20230908 | 170500 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 135 | 20230908 | 170400 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 136 | 20230908 | 170300 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 137 | 20230908 | 170200 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 138 | 20230908 | 170100 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 139 | 20230908 | 170000 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 140 | 20230908 | 165900 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 141 | 20230908 | 165800 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 142 | 20230908 | 165700 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 143 | 20230908 | 165600 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 144 | 20230908 | 165500 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 145 | 20230908 | 165400 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 146 | 20230908 | 165300 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 147 | 20230908 | 165200 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 148 | 20230908 | 165100 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 149 | 20230908 | 165000 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 150 | 20230908 | 164900 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 151 | 20230908 | 164800 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 152 | 20230908 | 164700 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 1456 |
| 153 | 20230908 | 164600 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 154 | 20230908 | 164500 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 155 | 20230908 | 164400 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 156 | 20230908 | 164300 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 157 | 20230908 | 164200 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 158 | 20230908 | 164100 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 159 | 20230908 | 164000 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 160 | 20230908 | 163900 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 161 | 20230908 | 163800 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 162 | 20230908 | 163700 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 163 | 20230908 | 163600 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 164 | 20230908 | 163500 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 165 | 20230908 | 163400 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 166 | 20230908 | 163300 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 167 | 20230908 | 163200 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 168 | 20230908 | 163100 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 169 | 20230908 | 163000 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 170 | 20230908 | 162900 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 171 | 20230908 | 162800 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 172 | 20230908 | 162700 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 173 | 20230908 | 162600 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 174 | 20230908 | 162500 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 175 | 20230908 | 162400 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 176 | 20230908 | 162300 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 177 | 20230908 | 162200 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 178 | 20230908 | 162100 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 179 | 20230908 | 162000 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 180 | 20230908 | 161900 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 181 | 20230908 | 161800 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 182 | 20230908 | 161700 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 1456 |
| 183 | 20230908 | 161600 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 184 | 20230908 | 161500 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 185 | 20230908 | 161400 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 186 | 20230908 | 161300 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 187 | 20230908 | 161200 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 188 | 20230908 | 161100 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 189 | 20230908 | 161000 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 190 | 20230908 | 160900 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 191 | 20230908 | 160800 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 192 | 20230908 | 160700 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 193 | 20230908 | 160600 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 194 | 20230908 | 160500 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 195 | 20230908 | 160400 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 196 | 20230908 | 160300 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 197 | 20230908 | 160200 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 198 | 20230908 | 160100 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 199 | 20230908 | 160000 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 200 | 20230908 | 155900 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 201 | 20230908 | 155800 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 202 | 20230908 | 155700 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 203 | 20230908 | 155600 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 204 | 20230908 | 155500 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 205 | 20230908 | 155400 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 206 | 20230908 | 155300 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 207 | 20230908 | 155200 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 208 | 20230908 | 155100 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 209 | 20230908 | 155000 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 210 | 20230908 | 154900 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 211 | 20230908 | 154800 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 212 | 20230908 | 154700 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 1456 |
| 213 | 20230908 | 154600 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 214 | 20230908 | 154500 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 215 | 20230908 | 154400 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 216 | 20230908 | 154300 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 217 | 20230908 | 154200 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 218 | 20230908 | 154100 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 219 | 20230908 | 154000 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 220 | 20230908 | 153900 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 221 | 20230908 | 153800 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 222 | 20230908 | 153700 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 223 | 20230908 | 153600 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 224 | 20230908 | 153500 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 225 | 20230908 | 153400 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 226 | 20230908 | 153300 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 227 | 20230908 | 153200 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 228 | 20230908 | 153100 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 0 |
| 229 | 20230908 | 153000 | 3204293090 | 15630 | 15630 | 15630 | 15630 | 1456 |
| 230 | 20230908 | 152900 | 3181535810 | 15660 | 15660 | 15660 | 15660 | 0 |
| 231 | 20230908 | 152800 | 3181535810 | 15660 | 15660 | 15660 | 15660 | 0 |
| 232 | 20230908 | 152700 | 3181535810 | 15660 | 15660 | 15660 | 15660 | 0 |
| 233 | 20230908 | 152600 | 3181535810 | 15660 | 15660 | 15660 | 15660 | 0 |
| 234 | 20230908 | 152500 | 3181535810 | 15660 | 15660 | 15660 | 15660 | 0 |
| 235 | 20230908 | 152400 | 3181535810 | 15660 | 15660 | 15660 | 15660 | 0 |
| 236 | 20230908 | 152300 | 3181535810 | 15660 | 15660 | 15660 | 15660 | 0 |
| 237 | 20230908 | 152200 | 3181535810 | 15660 | 15660 | 15660 | 15660 | 0 |
| 238 | 20230908 | 152100 | 3181535810 | 15660 | 15660 | 15660 | 15660 | 0 |
| 239 | 20230908 | 152000 | 3181535810 | 15660 | 15660 | 15660 | 15660 | 0 |
| 240 | 20230908 | 151900 | 3181535810 | 15660 | 15680 | 15680 | 15640 | 681 |
| 241 | 20230908 | 151800 | 3170870260 | 15680 | 15700 | 15710 | 15660 | 1886 |
| 242 | 20230908 | 151700 | 3141286420 | 15710 | 15680 | 15710 | 15680 | 2087 |
| 243 | 20230908 | 151600 | 3108529380 | 15680 | 15690 | 15690 | 15680 | 1301 |
| 244 | 20230908 | 151500 | 3088121250 | 15690 | 15700 | 15700 | 15640 | 1570 |
| 245 | 20230908 | 151400 | 3063494320 | 15700 | 15690 | 15700 | 15680 | 1720 |
| 246 | 20230908 | 151300 | 3036507380 | 15700 | 15690 | 15700 | 15680 | 1952 |
| 247 | 20230908 | 151200 | 3005880980 | 15690 | 15690 | 15690 | 15670 | 1264 |
| 248 | 20230908 | 151100 | 2986057260 | 15690 | 15640 | 15700 | 15640 | 3913 |
| 249 | 20230908 | 151000 | 2924777690 | 15640 | 15640 | 15650 | 15630 | 2011 |
| 250 | 20230908 | 150900 | 2893310660 | 15640 | 15630 | 15640 | 15630 | 1434 |
| 251 | 20230908 | 150800 | 2870885070 | 15630 | 15600 | 15630 | 15600 | 1739 |
| 252 | 20230908 | 150700 | 2843724070 | 15600 | 15570 | 15600 | 15560 | 2124 |
| 253 | 20230908 | 150600 | 2810614780 | 15570 | 15560 | 15570 | 15560 | 281 |
| 254 | 20230908 | 150500 | 2806241490 | 15560 | 15560 | 15560 | 15560 | 239 |
| 255 | 20230908 | 150400 | 2802522650 | 15560 | 15550 | 15560 | 15550 | 800 |
| 256 | 20230908 | 150300 | 2790080500 | 15530 | 15540 | 15540 | 15530 | 68 |
| 257 | 20230908 | 150200 | 2789024310 | 15540 | 15540 | 15540 | 15540 | 293 |
| 258 | 20230908 | 150100 | 2784471090 | 15550 | 15550 | 15550 | 15550 | 20 |
| 259 | 20230908 | 150000 | 2784160090 | 15550 | 15550 | 15550 | 15530 | 56 |
| 260 | 20230908 | 145900 | 2783289350 | 15550 | 15540 | 15550 | 15530 | 80 |
| 261 | 20230908 | 145800 | 2782046250 | 15550 | 15550 | 15550 | 15540 | 290 |
| 262 | 20230908 | 145700 | 2777539610 | 15540 | 15540 | 15550 | 15540 | 107 |
| 263 | 20230908 | 145600 | 2775876320 | 15560 | 15540 | 15560 | 15540 | 140 |
| 264 | 20230908 | 145500 | 2773700680 | 15540 | 15540 | 15540 | 15540 | 43 |
| 265 | 20230908 | 145400 | 2773032460 | 15540 | 15560 | 15560 | 15540 | 870 |
| 266 | 20230908 | 145300 | 2759497520 | 15570 | 15570 | 15570 | 15570 | 5 |
| 267 | 20230908 | 145200 | 2759419670 | 15570 | 15570 | 15580 | 15560 | 145 |
| 268 | 20230908 | 145100 | 2757162010 | 15570 | 15560 | 15570 | 15560 | 102 |
| 269 | 20230908 | 145000 | 2755573890 | 15560 | 15570 | 15570 | 15560 | 97 |
| 270 | 20230908 | 144900 | 2754063980 | 15570 | 15560 | 15570 | 15560 | 211 |
| 271 | 20230908 | 144800 | 2750778720 | 15550 | 15560 | 15570 | 15540 | 192 |
| 272 | 20230908 | 144700 | 2747793090 | 15570 | 15570 | 15570 | 15560 | 6 |
| 273 | 20230908 | 144600 | 2747699690 | 15560 | 15550 | 15570 | 15550 | 187 |
| 274 | 20230908 | 144500 | 2744791150 | 15550 | 15550 | 15560 | 15550 | 68 |
| 275 | 20230908 | 144400 | 2743733100 | 15550 | 15550 | 15560 | 15550 | 267 |
| 276 | 20230908 | 144300 | 2739581220 | 15560 | 15560 | 15560 | 15560 | 4 |
| 277 | 20230908 | 144200 | 2739518980 | 15550 | 15570 | 15570 | 15550 | 89 |
| 278 | 20230908 | 144100 | 2738133460 | 15570 | 15570 | 15570 | 15570 | 1 |
| 279 | 20230908 | 144000 | 2738117890 | 15570 | 15560 | 15570 | 15560 | 865 |
| 280 | 20230908 | 143900 | 2724653160 | 15570 | 15560 | 15570 | 15560 | 1615 |
| 281 | 20230908 | 143800 | 2699523750 | 15560 | 15570 | 15580 | 15560 | 48 |
| 282 | 20230908 | 143700 | 2698776380 | 15560 | 15560 | 15580 | 15560 | 45 |
| 283 | 20230908 | 143600 | 2698075770 | 15570 | 15550 | 15570 | 15550 | 634 |
| 284 | 20230908 | 143500 | 2688214890 | 15550 | 15550 | 15550 | 15540 | 129 |
| 285 | 20230908 | 143400 | 2686209190 | 15540 | 15540 | 15540 | 15540 | 152 |
| 286 | 20230908 | 143300 | 2683847110 | 15530 | 15520 | 15530 | 15500 | 625 |
| 287 | 20230908 | 143200 | 2674150790 | 15510 | 15510 | 15510 | 15510 | 132 |
| 288 | 20230908 | 143100 | 2672103470 | 15510 | 15500 | 15520 | 15500 | 8 |
| 289 | 20230908 | 143000 | 2671979370 | 15500 | 15500 | 15510 | 15490 | 396 |
| 290 | 20230908 | 142900 | 2665840060 | 15510 | 15500 | 15510 | 15500 | 559 |
| 291 | 20230908 | 142800 | 2657175180 | 15500 | 15480 | 15500 | 15480 | 578 |
| 292 | 20230908 | 142700 | 2648225830 | 15480 | 15490 | 15490 | 15480 | 117 |
| 293 | 20230908 | 142600 | 2646414000 | 15490 | 15490 | 15500 | 15490 | 944 |
| 294 | 20230908 | 142500 | 2631791390 | 15500 | 15490 | 15500 | 15490 | 218 |
| 295 | 20230908 | 142400 | 2628414070 | 15500 | 15500 | 15500 | 15490 | 21 |
| 296 | 20230908 | 142300 | 2628088590 | 15500 | 15520 | 15520 | 15500 | 1387 |
| 297 | 20230908 | 142200 | 2606582890 | 15530 | 15540 | 15540 | 15530 | 233 |
| 298 | 20230908 | 142100 | 2602964390 | 15530 | 15530 | 15530 | 15530 | 2 |
| 299 | 20230908 | 142000 | 2602933330 | 15530 | 15530 | 15530 | 15530 | 47 |
| 300 | 20230908 | 141900 | 2602203420 | 15550 | 15540 | 15550 | 15530 | 407 |
| 301 | 20230908 | 141800 | 2595878610 | 15540 | 15520 | 15540 | 15520 | 431 |
| 302 | 20230908 | 141700 | 2589181530 | 15520 | 15520 | 15540 | 15520 | 80 |
| 303 | 20230908 | 141600 | 2587939890 | 15530 | 15520 | 15540 | 15520 | 19 |
| 304 | 20230908 | 141500 | 2587644770 | 15540 | 15540 | 15540 | 15530 | 64 |
| 305 | 20230908 | 141400 | 2586650610 | 15530 | 15550 | 15550 | 15530 | 337 |
| 306 | 20230908 | 141300 | 2581416920 | 15550 | 15510 | 15550 | 15510 | 16 |
| 307 | 20230908 | 141200 | 2581168640 | 15510 | 15540 | 15550 | 15510 | 816 |
| 308 | 20230908 | 141100 | 2568498180 | 15550 | 15540 | 15550 | 15540 | 7 |
| 309 | 20230908 | 141000 | 2568389350 | 15530 | 15560 | 15560 | 15530 | 226 |
| 310 | 20230908 | 140900 | 2564877340 | 15560 | 15560 | 15560 | 15540 | 35 |
| 311 | 20230908 | 140800 | 2564332760 | 15550 | 15570 | 15570 | 15550 | 111 |
| 312 | 20230908 | 140700 | 2562604930 | 15570 | 15570 | 15570 | 15550 | 102 |
| 313 | 20230908 | 140600 | 2561017630 | 15570 | 15560 | 15570 | 15560 | 21 |
| 314 | 20230908 | 140500 | 2560690850 | 15560 | 15560 | 15570 | 15540 | 626 |
| 315 | 20230908 | 140400 | 2550959090 | 15550 | 15540 | 15560 | 15540 | 59 |
| 316 | 20230908 | 140300 | 2550042120 | 15540 | 15550 | 15560 | 15540 | 535 |
| 317 | 20230908 | 140200 | 2541722970 | 15550 | 15550 | 15550 | 15540 | 103 |
| 318 | 20230908 | 140100 | 2540122120 | 15570 | 15570 | 15570 | 15570 | 5 |
| 319 | 20230908 | 140000 | 2540044270 | 15550 | 15560 | 15570 | 15550 | 400 |
| 320 | 20230908 | 135900 | 2533820070 | 15560 | 15560 | 15560 | 15550 | 21 |
| 321 | 20230908 | 135800 | 2533493430 | 15540 | 15570 | 15570 | 15540 | 623 |
| 322 | 20230908 | 135700 | 2523809460 | 15570 | 15590 | 15600 | 15570 | 141 |
| 323 | 20230908 | 135600 | 2521613070 | 15590 | 15610 | 15610 | 15590 | 329 |
| 324 | 20230908 | 135500 | 2516478640 | 15620 | 15640 | 15640 | 15620 | 68 |
| 325 | 20230908 | 135400 | 2515415650 | 15660 | 15650 | 15660 | 15650 | 534 |
| 326 | 20230908 | 135300 | 2507058460 | 15650 | 15630 | 15660 | 15620 | 2016 |
| 327 | 20230908 | 135200 | 2475532620 | 15630 | 15640 | 15640 | 15610 | 518 |
| 328 | 20230908 | 135100 | 2467446320 | 15640 | 15670 | 15670 | 15640 | 667 |
| 329 | 20230908 | 135000 | 2457012130 | 15660 | 15520 | 15670 | 15520 | 9059 |
| 330 | 20230908 | 134900 | 2315800840 | 15520 | 15520 | 15520 | 15510 | 179 |
| 331 | 20230908 | 134800 | 2313022810 | 15520 | 15530 | 15530 | 15520 | 15 |
| 332 | 20230908 | 134700 | 2312789880 | 15530 | 15530 | 15530 | 15530 | 217 |
| 333 | 20230908 | 134600 | 2309419870 | 15530 | 15550 | 15550 | 15530 | 149 |
| 334 | 20230908 | 134500 | 2307103900 | 15550 | 15560 | 15560 | 15550 | 85 |
| 335 | 20230908 | 134400 | 2305782100 | 15560 | 15560 | 15560 | 15560 | 22 |
| 336 | 20230908 | 134300 | 2305439780 | 15560 | 15570 | 15570 | 15540 | 525 |
| 337 | 20230908 | 134200 | 2297274600 | 15550 | 15520 | 15560 | 15520 | 1534 |
| 338 | 20230908 | 134100 | 2273449350 | 15520 | 15520 | 15530 | 15520 | 103 |
| 339 | 20230908 | 134000 | 2271850740 | 15530 | 15520 | 15530 | 15520 | 1676 |
| 340 | 20230908 | 133900 | 2245837880 | 15510 | 15520 | 15520 | 15500 | 51 |
| 341 | 20230908 | 133800 | 2245046800 | 15510 | 15510 | 15510 | 15510 | 2 |
| 342 | 20230908 | 133700 | 2245015780 | 15520 | 15520 | 15520 | 15520 | 7 |
| 343 | 20230908 | 133600 | 2244907140 | 15510 | 15510 | 15510 | 15500 | 671 |
| 344 | 20230908 | 133500 | 2234499940 | 15500 | 15500 | 15500 | 15500 | 80 |
| 345 | 20230908 | 133400 | 2233259940 | 15510 | 15520 | 15520 | 15510 | 464 |
| 346 | 20230908 | 133300 | 2226063040 | 15520 | 15520 | 15550 | 15520 | 138 |
| 347 | 20230908 | 133200 | 2223920740 | 15520 | 15550 | 15550 | 15500 | 1180 |
| 348 | 20230908 | 133100 | 2205612790 | 15550 | 15540 | 15550 | 15530 | 115 |
| 349 | 20230908 | 133000 | 2203825660 | 15540 | 15540 | 15540 | 15540 | 23 |
| 350 | 20230908 | 132900 | 2203468240 | 15560 | 15560 | 15570 | 15540 | 31 |
| 351 | 20230908 | 132800 | 2202985870 | 15570 | 15570 | 15580 | 15550 | 843 |
| 352 | 20230908 | 132700 | 2189863960 | 15560 | 15560 | 15560 | 15560 | 8 |
| 353 | 20230908 | 132600 | 2189739480 | 15560 | 15570 | 15570 | 15560 | 156 |
| 354 | 20230908 | 132500 | 2187311570 | 15570 | 15550 | 15570 | 15550 | 1436 |
| 355 | 20230908 | 132400 | 2164980770 | 15550 | 15570 | 15570 | 15540 | 548 |
| 356 | 20230908 | 132300 | 2156459380 | 15560 | 15580 | 15580 | 15560 | 164 |
| 357 | 20230908 | 132200 | 2153904770 | 15580 | 15570 | 15580 | 15570 | 467 |
| 358 | 20230908 | 132100 | 2146630330 | 15570 | 15570 | 15570 | 15550 | 243 |
| 359 | 20230908 | 132000 | 2142847060 | 15550 | 15570 | 15570 | 15550 | 263 |
| 360 | 20230908 | 131900 | 2138753390 | 15580 | 15560 | 15580 | 15550 | 484 |
| 361 | 20230908 | 131800 | 2131220770 | 15560 | 15540 | 15560 | 15540 | 1473 |
| 362 | 20230908 | 131700 | 2108326720 | 15550 | 15530 | 15560 | 15510 | 2299 |
| 363 | 20230908 | 131600 | 2072600670 | 15540 | 15480 | 15540 | 15480 | 3234 |
| 364 | 20230908 | 131500 | 2022449390 | 15480 | 15480 | 15490 | 15480 | 65 |
| 365 | 20230908 | 131400 | 2021443170 | 15480 | 15490 | 15490 | 15480 | 6 |
| 366 | 20230908 | 131300 | 2021350270 | 15470 | 15470 | 15470 | 15470 | 2 |
| 367 | 20230908 | 131200 | 2021319330 | 15470 | 15470 | 15470 | 15470 | 734 |
| 368 | 20230908 | 131100 | 2009964350 | 15470 | 15480 | 15480 | 15470 | 148 |
| 369 | 20230908 | 131000 | 2007674350 | 15480 | 15480 | 15480 | 15470 | 10 |
| 370 | 20230908 | 130900 | 2007519570 | 15480 | 15480 | 15480 | 15480 | 8 |
| 371 | 20230908 | 130800 | 2007395730 | 15480 | 15480 | 15490 | 15480 | 332 |
| 372 | 20230908 | 130700 | 2002254940 | 15480 | 15460 | 15480 | 15460 | 160 |
| 373 | 20230908 | 130600 | 1999778160 | 15460 | 15460 | 15460 | 15460 | 0 |
| 374 | 20230908 | 130500 | 1999778160 | 15460 | 15450 | 15460 | 15450 | 33 |
| 375 | 20230908 | 130400 | 1999268000 | 15460 | 15460 | 15460 | 15460 | 6 |
| 376 | 20230908 | 130300 | 1999175240 | 15460 | 15460 | 15460 | 15450 | 15 |
| 377 | 20230908 | 130200 | 1998943470 | 15460 | 15430 | 15470 | 15430 | 1044 |
| 378 | 20230908 | 130100 | 1982821060 | 15430 | 15440 | 15440 | 15430 | 104 |
| 379 | 20230908 | 130000 | 1981216320 | 15420 | 15440 | 15440 | 15420 | 79 |
| 380 | 20230908 | 125900 | 1979998100 | 15430 | 15430 | 15430 | 15430 | 49 |
| 381 | 20230908 | 125800 | 1979242030 | 15430 | 15430 | 15430 | 15430 | 19 |
| 382 | 20230908 | 125700 | 1978948860 | 15430 | 15430 | 15430 | 15430 | 83 |
| 383 | 20230908 | 125600 | 1977668170 | 15430 | 15430 | 15430 | 15430 | 1 |
| 384 | 20230908 | 125500 | 1977652740 | 15420 | 15420 | 15420 | 15420 | 20 |
| 385 | 20230908 | 125400 | 1977344340 | 15420 | 15420 | 15430 | 15420 | 253 |
| 386 | 20230908 | 125300 | 1973440670 | 15420 | 15420 | 15420 | 15420 | 830 |
| 387 | 20230908 | 125200 | 1960642070 | 15430 | 15430 | 15430 | 15430 | 30 |
| 388 | 20230908 | 125100 | 1960179170 | 15430 | 15430 | 15430 | 15430 | 219 |
| 389 | 20230908 | 125000 | 1956800000 | 15430 | 15410 | 15430 | 15410 | 245 |
| 390 | 20230908 | 124900 | 1953022010 | 15410 | 15420 | 15420 | 15410 | 69 |
| 391 | 20230908 | 124800 | 1951958040 | 15420 | 15420 | 15420 | 15410 | 181 |
| 392 | 20230908 | 124700 | 1949168610 | 15410 | 15420 | 15430 | 15410 | 129 |
| 393 | 20230908 | 124600 | 1947179380 | 15420 | 15430 | 15430 | 15410 | 69 |
| 394 | 20230908 | 124500 | 1946115500 | 15430 | 15430 | 15430 | 15420 | 305 |
| 395 | 20230908 | 124400 | 1941410180 | 15430 | 15420 | 15430 | 15420 | 326 |
| 396 | 20230908 | 124300 | 1936381020 | 15430 | 15440 | 15440 | 15430 | 60 |
| 397 | 20230908 | 124200 | 1935455130 | 15440 | 15440 | 15440 | 15420 | 320 |
| 398 | 20230908 | 124100 | 1930515630 | 15440 | 15430 | 15440 | 15430 | 242 |
| 399 | 20230908 | 124000 | 1926779170 | 15440 | 15440 | 15440 | 15420 | 450 |
| 400 | 20230908 | 123900 | 1919833970 | 15420 | 15410 | 15420 | 15410 | 21 |
| 401 | 20230908 | 123800 | 1919510160 | 15410 | 15410 | 15410 | 15410 | 85 |
| 402 | 20230908 | 123700 | 1918200310 | 15440 | 15420 | 15440 | 15420 | 4 |
| 403 | 20230908 | 123600 | 1918138590 | 15400 | 15420 | 15440 | 15400 | 2361 |
| 404 | 20230908 | 123500 | 1881762810 | 15410 | 15420 | 15420 | 15410 | 148 |
| 405 | 20230908 | 123400 | 1879481980 | 15430 | 15420 | 15430 | 15400 | 1033 |
| 406 | 20230908 | 123300 | 1863564470 | 15420 | 15420 | 15420 | 15420 | 48 |
| 407 | 20230908 | 123200 | 1862824310 | 15410 | 15420 | 15440 | 15400 | 2375 |
| 408 | 20230908 | 123100 | 1826227640 | 15420 | 15420 | 15430 | 15410 | 656 |
| 409 | 20230908 | 123000 | 1816117440 | 15410 | 15440 | 15440 | 15410 | 2689 |
| 410 | 20230908 | 122900 | 1774642570 | 15440 | 15430 | 15440 | 15430 | 38 |
| 411 | 20230908 | 122800 | 1774055940 | 15430 | 15430 | 15430 | 15430 | 36 |
| 412 | 20230908 | 122700 | 1773500460 | 15420 | 15470 | 15470 | 15420 | 12 |
| 413 | 20230908 | 122600 | 1773314920 | 15420 | 15470 | 15470 | 15420 | 5825 |
| 414 | 20230908 | 122500 | 1683344480 | 15480 | 15480 | 15480 | 15480 | 200 |
| 415 | 20230908 | 122400 | 1680248480 | 15480 | 15490 | 15490 | 15470 | 200 |
| 416 | 20230908 | 122300 | 1677153460 | 15490 | 15470 | 15490 | 15470 | 19 |
| 417 | 20230908 | 122200 | 1676859290 | 15470 | 15470 | 15480 | 15470 | 154 |
| 418 | 20230908 | 122100 | 1674475910 | 15470 | 15480 | 15490 | 15470 | 855 |
| 419 | 20230908 | 122000 | 1661240500 | 15480 | 15490 | 15490 | 15480 | 1230 |
| 420 | 20230908 | 121900 | 1642189760 | 15490 | 15500 | 15500 | 15490 | 92 |
| 421 | 20230908 | 121800 | 1640764600 | 15500 | 15490 | 15500 | 15490 | 313 |
| 422 | 20230908 | 121700 | 1635914670 | 15500 | 15500 | 15500 | 15500 | 20 |
| 423 | 20230908 | 121600 | 1635604670 | 15490 | 15500 | 15500 | 15490 | 105 |
| 424 | 20230908 | 121500 | 1633977180 | 15500 | 15500 | 15500 | 15500 | 197 |
| 425 | 20230908 | 121400 | 1630923680 | 15510 | 15510 | 15510 | 15500 | 565 |
| 426 | 20230908 | 121300 | 1622165200 | 15500 | 15510 | 15510 | 15500 | 9 |
| 427 | 20230908 | 121200 | 1622025630 | 15510 | 15510 | 15510 | 15500 | 808 |
| 428 | 20230908 | 121100 | 1609499670 | 15510 | 15510 | 15510 | 15510 | 2 |
| 429 | 20230908 | 121000 | 1609468650 | 15510 | 15520 | 15520 | 15510 | 133 |
| 430 | 20230908 | 120900 | 1607405270 | 15520 | 15520 | 15520 | 15510 | 209 |
| 431 | 20230908 | 120800 | 1604161600 | 15520 | 15520 | 15520 | 15510 | 234 |
| 432 | 20230908 | 120700 | 1600529980 | 15520 | 15530 | 15530 | 15520 | 18 |
| 433 | 20230908 | 120600 | 1600250600 | 15530 | 15520 | 15530 | 15520 | 23 |
| 434 | 20230908 | 120500 | 1599893610 | 15530 | 15520 | 15530 | 15510 | 4 |
| 435 | 20230908 | 120400 | 1599831540 | 15500 | 15500 | 15500 | 15500 | 382 |
| 436 | 20230908 | 120300 | 1593910540 | 15500 | 15500 | 15500 | 15500 | 63 |
| 437 | 20230908 | 120200 | 1592934040 | 15500 | 15500 | 15520 | 15490 | 1324 |
| 438 | 20230908 | 120100 | 1572410940 | 15490 | 15490 | 15490 | 15490 | 56 |
| 439 | 20230908 | 120000 | 1571543500 | 15500 | 15500 | 15500 | 15500 | 8 |
| 440 | 20230908 | 115900 | 1571419500 | 15490 | 15490 | 15490 | 15490 | 8 |
| 441 | 20230908 | 115800 | 1571295580 | 15490 | 15500 | 15500 | 15490 | 152 |
| 442 | 20230908 | 115700 | 1568939810 | 15490 | 15490 | 15500 | 15490 | 50 |
| 443 | 20230908 | 115600 | 1568165060 | 15490 | 15490 | 15490 | 15490 | 6 |
| 444 | 20230908 | 115500 | 1568072120 | 15490 | 15500 | 15500 | 15490 | 48 |
| 445 | 20230908 | 115400 | 1567328140 | 15500 | 15490 | 15500 | 15490 | 11 |
| 446 | 20230908 | 115300 | 1567157730 | 15490 | 15490 | 15490 | 15490 | 17 |
| 447 | 20230908 | 115200 | 1566894400 | 15490 | 15490 | 15490 | 15480 | 14 |
| 448 | 20230908 | 115100 | 1566677550 | 15480 | 15480 | 15480 | 15480 | 255 |
| 449 | 20230908 | 115000 | 1562730150 | 15480 | 15480 | 15480 | 15480 | 9 |
| 450 | 20230908 | 114900 | 1562590830 | 15480 | 15480 | 15480 | 15480 | 7 |
| 451 | 20230908 | 114800 | 1562482470 | 15480 | 15490 | 15490 | 15480 | 70 |
| 452 | 20230908 | 114700 | 1561398770 | 15480 | 15480 | 15480 | 15480 | 9 |
| 453 | 20230908 | 114600 | 1561259450 | 15480 | 15480 | 15490 | 15480 | 350 |
| 454 | 20230908 | 114500 | 1555841340 | 15480 | 15480 | 15480 | 15470 | 429 |
| 455 | 20230908 | 114400 | 1549201440 | 15480 | 15490 | 15490 | 15480 | 670 |
| 456 | 20230908 | 114300 | 1538828560 | 15480 | 15490 | 15490 | 15480 | 67 |
| 457 | 20230908 | 114200 | 1537790800 | 15490 | 15490 | 15500 | 15490 | 758 |
| 458 | 20230908 | 114100 | 1526048180 | 15490 | 15490 | 15490 | 15490 | 17 |
| 459 | 20230908 | 114000 | 1525784850 | 15500 | 15490 | 15500 | 15490 | 48 |
| 460 | 20230908 | 113900 | 1525041030 | 15500 | 15490 | 15500 | 15490 | 58 |
| 461 | 20230908 | 113800 | 1524142090 | 15500 | 15490 | 15500 | 15490 | 520 |
| 462 | 20230908 | 113700 | 1516085010 | 15490 | 15480 | 15490 | 15480 | 224 |
| 463 | 20230908 | 113600 | 1512617480 | 15480 | 15490 | 15500 | 15480 | 72 |
| 464 | 20230908 | 113500 | 1511501560 | 15480 | 15500 | 15500 | 15480 | 317 |
| 465 | 20230908 | 113400 | 1506594220 | 15500 | 15530 | 15530 | 15500 | 300 |
| 466 | 20230908 | 113300 | 1501938680 | 15530 | 15530 | 15530 | 15530 | 27 |
| 467 | 20230908 | 113200 | 1501519370 | 15530 | 15540 | 15540 | 15530 | 1340 |
| 468 | 20230908 | 113100 | 1480695980 | 15540 | 15550 | 15550 | 15540 | 214 |
| 469 | 20230908 | 113000 | 1477368300 | 15550 | 15560 | 15560 | 15550 | 477 |
| 470 | 20230908 | 112900 | 1469950000 | 15560 | 15560 | 15570 | 15550 | 231 |
| 471 | 20230908 | 112800 | 1466354860 | 15570 | 15570 | 15570 | 15560 | 343 |
| 472 | 20230908 | 112700 | 1461015290 | 15580 | 15560 | 15580 | 15560 | 191 |
| 473 | 20230908 | 112600 | 1458041140 | 15560 | 15570 | 15570 | 15550 | 162 |
| 474 | 20230908 | 112500 | 1455519010 | 15560 | 15550 | 15560 | 15540 | 350 |
| 475 | 20230908 | 112400 | 1450075220 | 15550 | 15560 | 15560 | 15540 | 383 |
| 476 | 20230908 | 112300 | 1444118310 | 15560 | 15550 | 15560 | 15550 | 254 |
| 477 | 20230908 | 112200 | 1440166140 | 15560 | 15520 | 15560 | 15520 | 627 |
| 478 | 20230908 | 112100 | 1430418910 | 15520 | 15470 | 15530 | 15460 | 2128 |
| 479 | 20230908 | 112000 | 1397442070 | 15470 | 15460 | 15470 | 15460 | 99 |
| 480 | 20230908 | 111900 | 1395911110 | 15460 | 15470 | 15470 | 15460 | 831 |
| 481 | 20230908 | 111800 | 1383063790 | 15460 | 15460 | 15460 | 15460 | 115 |
| 482 | 20230908 | 111700 | 1381285890 | 15460 | 15460 | 15470 | 15460 | 24 |
| 483 | 20230908 | 111600 | 1380914720 | 15460 | 15470 | 15470 | 15460 | 377 |
| 484 | 20230908 | 111500 | 1375086180 | 15460 | 15460 | 15460 | 15460 | 0 |
| 485 | 20230908 | 111400 | 1375086180 | 15460 | 15460 | 15470 | 15460 | 115 |
| 486 | 20230908 | 111300 | 1373308220 | 15460 | 15470 | 15470 | 15460 | 41 |
| 487 | 20230908 | 111200 | 1372674200 | 15480 | 15480 | 15490 | 15480 | 39 |
| 488 | 20230908 | 111100 | 1372070430 | 15460 | 15450 | 15460 | 15450 | 415 |
| 489 | 20230908 | 111000 | 1365658640 | 15440 | 15460 | 15460 | 15440 | 233 |
| 490 | 20230908 | 110900 | 1362058740 | 15450 | 15450 | 15450 | 15450 | 7 |
| 491 | 20230908 | 110800 | 1361950590 | 15450 | 15460 | 15460 | 15450 | 31 |
| 492 | 20230908 | 110700 | 1361471530 | 15450 | 15460 | 15460 | 15450 | 18 |
| 493 | 20230908 | 110600 | 1361193340 | 15450 | 15450 | 15450 | 15450 | 36 |
| 494 | 20230908 | 110500 | 1360637140 | 15450 | 15450 | 15460 | 15450 | 61 |
| 495 | 20230908 | 110400 | 1359694590 | 15450 | 15460 | 15460 | 15450 | 53 |
| 496 | 20230908 | 110300 | 1358875580 | 15450 | 15480 | 15480 | 15450 | 1126 |
| 497 | 20230908 | 110200 | 1341477710 | 15480 | 15480 | 15490 | 15460 | 70 |
| 498 | 20230908 | 110100 | 1340395060 | 15490 | 15490 | 15490 | 15480 | 25 |
| 499 | 20230908 | 110000 | 1340007830 | 15470 | 15450 | 15490 | 15450 | 13 |
| 500 | 20230908 | 105900 | 1339806900 | 15450 | 15470 | 15470 | 15450 | 1070 |
| 501 | 20230908 | 105800 | 1323273820 | 15470 | 15470 | 15470 | 15470 | 14 |
| 502 | 20230908 | 105700 | 1323057240 | 15460 | 15450 | 15460 | 15450 | 77 |
| 503 | 20230908 | 105600 | 1321867390 | 15450 | 15490 | 15490 | 15450 | 1051 |
| 504 | 20230908 | 105500 | 1305621880 | 15480 | 15490 | 15490 | 15480 | 112 |
| 505 | 20230908 | 105400 | 1303887080 | 15490 | 15490 | 15490 | 15470 | 135 |
| 506 | 20230908 | 105300 | 1301798430 | 15500 | 15500 | 15500 | 15470 | 1032 |
| 507 | 20230908 | 105200 | 1285826170 | 15500 | 15490 | 15500 | 15490 | 66 |
| 508 | 20230908 | 105100 | 1284803740 | 15500 | 15500 | 15500 | 15490 | 17 |
| 509 | 20230908 | 105000 | 1284540260 | 15500 | 15490 | 15500 | 15490 | 17 |
| 510 | 20230908 | 104900 | 1284276770 | 15490 | 15490 | 15490 | 15490 | 287 |
| 511 | 20230908 | 104800 | 1279831140 | 15490 | 15480 | 15490 | 15480 | 44 |
| 512 | 20230908 | 104700 | 1279149970 | 15480 | 15490 | 15490 | 15480 | 255 |
| 513 | 20230908 | 104600 | 1275200030 | 15470 | 15480 | 15480 | 15470 | 38 |
| 514 | 20230908 | 104500 | 1274611970 | 15490 | 15470 | 15490 | 15470 | 538 |
| 515 | 20230908 | 104400 | 1266283630 | 15470 | 15480 | 15480 | 15460 | 143 |
| 516 | 20230908 | 104300 | 1264072600 | 15480 | 15480 | 15490 | 15480 | 237 |
| 517 | 20230908 | 104200 | 1260403240 | 15480 | 15480 | 15490 | 15480 | 104 |
| 518 | 20230908 | 104100 | 1258792320 | 15480 | 15500 | 15500 | 15480 | 155 |
| 519 | 20230908 | 104000 | 1256390840 | 15500 | 15490 | 15500 | 15480 | 63 |
| 520 | 20230908 | 103900 | 1255415370 | 15500 | 15460 | 15500 | 15460 | 3273 |
| 521 | 20230908 | 103800 | 1204795830 | 15460 | 15460 | 15470 | 15460 | 128 |
| 522 | 20230908 | 103700 | 1202816890 | 15460 | 15470 | 15470 | 15460 | 59 |
| 523 | 20230908 | 103600 | 1201904620 | 15470 | 15470 | 15470 | 15460 | 59 |
| 524 | 20230908 | 103500 | 1200991900 | 15470 | 15480 | 15480 | 15470 | 22 |
| 525 | 20230908 | 103400 | 1200651440 | 15470 | 15470 | 15470 | 15460 | 350 |
| 526 | 20230908 | 103300 | 1195237070 | 15470 | 15460 | 15470 | 15460 | 85 |
| 527 | 20230908 | 103200 | 1193922190 | 15460 | 15480 | 15480 | 15460 | 68 |
| 528 | 20230908 | 103100 | 1192870140 | 15480 | 15450 | 15480 | 15450 | 430 |
| 529 | 20230908 | 103000 | 1186222080 | 15460 | 15470 | 15470 | 15460 | 720 |
| 530 | 20230908 | 102900 | 1175085060 | 15470 | 15480 | 15480 | 15470 | 541 |
| 531 | 20230908 | 102800 | 1166710690 | 15480 | 15480 | 15490 | 15480 | 1014 |
| 532 | 20230908 | 102700 | 1151013940 | 15470 | 15480 | 15480 | 15470 | 26 |
| 533 | 20230908 | 102600 | 1150611510 | 15490 | 15430 | 15490 | 15430 | 3035 |
| 534 | 20230908 | 102500 | 1103714800 | 15430 | 15440 | 15440 | 15430 | 332 |
| 535 | 20230908 | 102400 | 1098590140 | 15450 | 15440 | 15450 | 15430 | 1038 |
| 536 | 20230908 | 102300 | 1082573360 | 15450 | 15450 | 15460 | 15450 | 692 |
| 537 | 20230908 | 102200 | 1071881830 | 15450 | 15460 | 15460 | 15450 | 278 |
| 538 | 20230908 | 102100 | 1067586620 | 15460 | 15470 | 15470 | 15450 | 144 |
| 539 | 20230908 | 102000 | 1065361460 | 15460 | 15470 | 15470 | 15460 | 14 |
| 540 | 20230908 | 101900 | 1065144930 | 15450 | 15420 | 15450 | 15420 | 1624 |
| 541 | 20230908 | 101800 | 1040070740 | 15420 | 15420 | 15420 | 15410 | 411 |
| 542 | 20230908 | 101700 | 1033733140 | 15420 | 15430 | 15430 | 15410 | 1076 |
| 543 | 20230908 | 101600 | 1017144560 | 15430 | 15440 | 15440 | 15430 | 338 |
| 544 | 20230908 | 101500 | 1011928890 | 15450 | 15450 | 15470 | 15450 | 41 |
| 545 | 20230908 | 101400 | 1011295400 | 15450 | 15430 | 15450 | 15430 | 1444 |
| 546 | 20230908 | 101300 | 989013920 | 15430 | 15420 | 15430 | 15410 | 2034 |
| 547 | 20230908 | 101200 | 957658350 | 15420 | 15430 | 15430 | 15420 | 1401 |
| 548 | 20230908 | 101100 | 936047390 | 15430 | 15430 | 15450 | 15430 | 261 |
| 549 | 20230908 | 101000 | 932019040 | 15450 | 15450 | 15460 | 15430 | 1238 |
| 550 | 20230908 | 100900 | 912913770 | 15440 | 15470 | 15490 | 15440 | 858 |
| 551 | 20230908 | 100800 | 899639610 | 15490 | 15460 | 15490 | 15450 | 304 |
| 552 | 20230908 | 100700 | 894937120 | 15470 | 15480 | 15480 | 15470 | 259 |
| 553 | 20230908 | 100600 | 890929520 | 15480 | 15500 | 15500 | 15470 | 337 |
| 554 | 20230908 | 100500 | 885712730 | 15500 | 15440 | 15500 | 15430 | 2371 |
| 555 | 20230908 | 100400 | 849125650 | 15430 | 15500 | 15500 | 15430 | 590 |
| 556 | 20230908 | 100300 | 840004000 | 15500 | 15500 | 15500 | 15500 | 27 |
| 557 | 20230908 | 100200 | 839585500 | 15500 | 15500 | 15500 | 15500 | 356 |
| 558 | 20230908 | 100100 | 834067500 | 15500 | 15460 | 15500 | 15460 | 39 |
| 559 | 20230908 | 100000 | 833464380 | 15460 | 15490 | 15500 | 15420 | 2570 |
| 560 | 20230908 | 095900 | 793754450 | 15480 | 15490 | 15490 | 15480 | 392 |
| 561 | 20230908 | 095800 | 787686120 | 15500 | 15500 | 15500 | 15490 | 5 |
| 562 | 20230908 | 095700 | 787608640 | 15500 | 15480 | 15500 | 15480 | 432 |
| 563 | 20230908 | 095600 | 780920920 | 15480 | 15500 | 15500 | 15420 | 2986 |
| 564 | 20230908 | 095500 | 734792230 | 15500 | 15460 | 15510 | 15450 | 1025 |
| 565 | 20230908 | 095400 | 718932430 | 15460 | 15460 | 15470 | 15460 | 214 |
| 566 | 20230908 | 095300 | 715623890 | 15460 | 15460 | 15480 | 15460 | 510 |
| 567 | 20230908 | 095200 | 707738590 | 15460 | 15480 | 15480 | 15460 | 14 |
| 568 | 20230908 | 095100 | 707521890 | 15450 | 15490 | 15490 | 15450 | 3108 |
| 569 | 20230908 | 095000 | 659446870 | 15470 | 15500 | 15500 | 15470 | 1027 |
| 570 | 20230908 | 094900 | 643548620 | 15480 | 15480 | 15480 | 15470 | 2214 |
| 571 | 20230908 | 094800 | 609297140 | 15490 | 15520 | 15520 | 15480 | 2015 |
| 572 | 20230908 | 094700 | 578066990 | 15520 | 15530 | 15530 | 15520 | 7 |
| 573 | 20230908 | 094600 | 577958300 | 15530 | 15510 | 15530 | 15500 | 1073 |
| 574 | 20230908 | 094500 | 561310300 | 15510 | 15520 | 15520 | 15500 | 1994 |
| 575 | 20230908 | 094400 | 530390580 | 15520 | 15520 | 15530 | 15520 | 430 |
| 576 | 20230908 | 094300 | 523716970 | 15530 | 15520 | 15530 | 15510 | 1168 |
| 577 | 20230908 | 094200 | 505600240 | 15520 | 15560 | 15560 | 15520 | 1293 |
| 578 | 20230908 | 094100 | 485522240 | 15560 | 15570 | 15570 | 15550 | 185 |
| 579 | 20230908 | 094000 | 482644540 | 15570 | 15580 | 15580 | 15560 | 294 |
| 580 | 20230908 | 093900 | 478066960 | 15550 | 15590 | 15590 | 15550 | 888 |
| 581 | 20230908 | 093800 | 464250410 | 15560 | 15580 | 15590 | 15530 | 2820 |
| 582 | 20230908 | 093700 | 420402450 | 15590 | 15590 | 15590 | 15580 | 267 |
| 583 | 20230908 | 093600 | 416241240 | 15590 | 15590 | 15590 | 15580 | 236 |
| 584 | 20230908 | 093500 | 412564250 | 15580 | 15590 | 15600 | 15580 | 921 |
| 585 | 20230908 | 093400 | 398212190 | 15590 | 15610 | 15620 | 15590 | 3438 |
| 586 | 20230908 | 093300 | 344577730 | 15610 | 15610 | 15610 | 15600 | 719 |
| 587 | 20230908 | 093200 | 333355120 | 15610 | 15610 | 15620 | 15610 | 84 |
| 588 | 20230908 | 093100 | 332043720 | 15630 | 15610 | 15630 | 15610 | 1012 |
| 589 | 20230908 | 093000 | 316246340 | 15610 | 15620 | 15620 | 15610 | 532 |
| 590 | 20230908 | 092900 | 307936800 | 15630 | 15630 | 15640 | 15620 | 73 |
| 591 | 20230908 | 092800 | 306795810 | 15620 | 15620 | 15620 | 15620 | 667 |
| 592 | 20230908 | 092700 | 296377270 | 15620 | 15620 | 15640 | 15620 | 421 |
| 593 | 20230908 | 092600 | 289800920 | 15620 | 15630 | 15630 | 15620 | 223 |
| 594 | 20230908 | 092500 | 286316100 | 15630 | 15640 | 15640 | 15620 | 790 |
| 595 | 20230908 | 092400 | 273969250 | 15640 | 15670 | 15670 | 15640 | 53 |
| 596 | 20230908 | 092300 | 273139270 | 15660 | 15660 | 15690 | 15640 | 1623 |
| 597 | 20230908 | 092200 | 247730850 | 15660 | 15650 | 15660 | 15630 | 310 |
| 598 | 20230908 | 092100 | 242878690 | 15630 | 15640 | 15650 | 15630 | 356 |
| 599 | 20230908 | 092000 | 237311100 | 15670 | 15660 | 15670 | 15640 | 300 |
| 600 | 20230908 | 091900 | 232615770 | 15660 | 15650 | 15660 | 15650 | 156 |
| 601 | 20230908 | 091800 | 230173730 | 15630 | 15640 | 15660 | 15630 | 894 |
| 602 | 20230908 | 091700 | 216187370 | 15630 | 15620 | 15640 | 15610 | 575 |
| 603 | 20230908 | 091600 | 207206300 | 15620 | 15620 | 15630 | 15610 | 2404 |
| 604 | 20230908 | 091500 | 169675930 | 15620 | 15640 | 15640 | 15610 | 1044 |
| 605 | 20230908 | 091400 | 153364260 | 15640 | 15640 | 15660 | 15630 | 983 |
| 606 | 20230908 | 091300 | 137993920 | 15640 | 15650 | 15650 | 15640 | 424 |
| 607 | 20230908 | 091200 | 131359390 | 15630 | 15640 | 15650 | 15630 | 183 |
| 608 | 20230908 | 091100 | 128499000 | 15640 | 15660 | 15660 | 15640 | 520 |
| 609 | 20230908 | 091000 | 120360570 | 15660 | 15670 | 15670 | 15650 | 118 |
| 610 | 20230908 | 090900 | 118512740 | 15670 | 15670 | 15670 | 15670 | 307 |
| 611 | 20230908 | 090800 | 113702050 | 15670 | 15690 | 15690 | 15670 | 140 |
| 612 | 20230908 | 090700 | 111508120 | 15680 | 15670 | 15690 | 15670 | 48 |
| 613 | 20230908 | 090600 | 110755750 | 15670 | 15670 | 15670 | 15660 | 242 |
| 614 | 20230908 | 090500 | 106963810 | 15670 | 15650 | 15690 | 15650 | 140 |
| 615 | 20230908 | 090400 | 104771590 | 15650 | 15640 | 15660 | 15610 | 1199 |
| 616 | 20230908 | 090300 | 86030450 | 15660 | 15660 | 15660 | 15640 | 1418 |
| 617 | 20230908 | 090200 | 63843140 | 15690 | 15700 | 15700 | 15660 | 794 |
| 618 | 20230908 | 090100 | 51400950 | 15700 | 15740 | 15740 | 15700 | 187 |
| 619 | 20230908 | 090000 | 48462940 | 15740 | 15650 | 15740 | 15650 | 2973 |