33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 190300 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 10271 |
| 3 | 20230908 | 190200 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 4 | 20230908 | 190100 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 5 | 20230908 | 190000 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 6 | 20230908 | 185900 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 7 | 20230908 | 185800 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 8 | 20230908 | 185700 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 9 | 20230908 | 185600 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 10 | 20230908 | 185500 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 11 | 20230908 | 185400 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 12 | 20230908 | 185300 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 13 | 20230908 | 185200 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 14 | 20230908 | 185100 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 15 | 20230908 | 185000 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 16 | 20230908 | 184900 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 17 | 20230908 | 184800 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 18 | 20230908 | 184700 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 19 | 20230908 | 184600 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 20 | 20230908 | 184500 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 21 | 20230908 | 184400 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 22 | 20230908 | 184300 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 23 | 20230908 | 184200 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 24 | 20230908 | 184100 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 25 | 20230908 | 184000 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 26 | 20230908 | 183900 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 27 | 20230908 | 183800 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 28 | 20230908 | 183700 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 29 | 20230908 | 183600 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 30 | 20230908 | 183500 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 31 | 20230908 | 183400 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 32 | 20230908 | 183300 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 10271 |
| 33 | 20230908 | 183200 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 34 | 20230908 | 183100 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 35 | 20230908 | 183000 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 36 | 20230908 | 182900 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 37 | 20230908 | 182800 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 38 | 20230908 | 182700 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 39 | 20230908 | 182600 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 40 | 20230908 | 182500 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 41 | 20230908 | 182400 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 42 | 20230908 | 182300 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 43 | 20230908 | 182200 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 44 | 20230908 | 182100 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 45 | 20230908 | 182000 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 46 | 20230908 | 181900 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 47 | 20230908 | 181800 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 48 | 20230908 | 181700 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 49 | 20230908 | 181600 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 50 | 20230908 | 181500 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 51 | 20230908 | 181400 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 52 | 20230908 | 181300 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 53 | 20230908 | 181200 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 54 | 20230908 | 181100 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 55 | 20230908 | 181000 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 56 | 20230908 | 180900 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 57 | 20230908 | 180800 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 58 | 20230908 | 180700 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 59 | 20230908 | 180600 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 60 | 20230908 | 180500 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 61 | 20230908 | 180400 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 62 | 20230908 | 180300 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 10271 |
| 63 | 20230908 | 180200 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 64 | 20230908 | 180100 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 65 | 20230908 | 180000 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 66 | 20230908 | 175900 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 67 | 20230908 | 175800 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 68 | 20230908 | 175700 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 69 | 20230908 | 175600 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 70 | 20230908 | 175500 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 71 | 20230908 | 175400 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 72 | 20230908 | 175300 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 73 | 20230908 | 175200 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 74 | 20230908 | 175100 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 75 | 20230908 | 175000 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 76 | 20230908 | 174900 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 77 | 20230908 | 174800 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 78 | 20230908 | 174700 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 79 | 20230908 | 174600 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 80 | 20230908 | 174500 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 81 | 20230908 | 174400 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 82 | 20230908 | 174300 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 83 | 20230908 | 174200 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 84 | 20230908 | 174100 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 85 | 20230908 | 174000 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 86 | 20230908 | 173900 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 87 | 20230908 | 173800 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 88 | 20230908 | 173700 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 89 | 20230908 | 173600 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 90 | 20230908 | 173500 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 91 | 20230908 | 173400 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 92 | 20230908 | 173300 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 10271 |
| 93 | 20230908 | 173200 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 94 | 20230908 | 173100 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 95 | 20230908 | 173000 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 96 | 20230908 | 172900 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 97 | 20230908 | 172800 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 98 | 20230908 | 172700 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 99 | 20230908 | 172600 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 100 | 20230908 | 172500 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 101 | 20230908 | 172400 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 102 | 20230908 | 172300 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 103 | 20230908 | 172200 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 104 | 20230908 | 172100 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 105 | 20230908 | 172000 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 106 | 20230908 | 171900 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 107 | 20230908 | 171800 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 108 | 20230908 | 171700 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 109 | 20230908 | 171600 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 110 | 20230908 | 171500 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 111 | 20230908 | 171400 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 112 | 20230908 | 171300 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 113 | 20230908 | 171200 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 114 | 20230908 | 171100 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 115 | 20230908 | 171000 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 116 | 20230908 | 170900 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 117 | 20230908 | 170800 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 118 | 20230908 | 170700 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 119 | 20230908 | 170600 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 120 | 20230908 | 170500 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 121 | 20230908 | 170400 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 122 | 20230908 | 170300 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 10271 |
| 123 | 20230908 | 170200 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 124 | 20230908 | 170100 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 125 | 20230908 | 170000 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 126 | 20230908 | 165900 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 127 | 20230908 | 165800 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 128 | 20230908 | 165700 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 129 | 20230908 | 165600 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 130 | 20230908 | 165500 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 131 | 20230908 | 165400 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 132 | 20230908 | 165300 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 133 | 20230908 | 165200 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 134 | 20230908 | 165100 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 135 | 20230908 | 165000 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 136 | 20230908 | 164900 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 137 | 20230908 | 164800 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 138 | 20230908 | 164700 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 139 | 20230908 | 164600 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 140 | 20230908 | 164500 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 141 | 20230908 | 164400 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 142 | 20230908 | 164300 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 143 | 20230908 | 164200 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 144 | 20230908 | 164100 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 145 | 20230908 | 164000 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 146 | 20230908 | 163900 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 147 | 20230908 | 163800 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 148 | 20230908 | 163700 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 149 | 20230908 | 163600 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 150 | 20230908 | 163500 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 151 | 20230908 | 163400 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 152 | 20230908 | 163300 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 10271 |
| 153 | 20230908 | 163200 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 154 | 20230908 | 163100 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 155 | 20230908 | 163000 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 156 | 20230908 | 162900 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 157 | 20230908 | 162800 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 158 | 20230908 | 162700 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 159 | 20230908 | 162600 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 160 | 20230908 | 162500 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 161 | 20230908 | 162400 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 162 | 20230908 | 162300 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 163 | 20230908 | 162200 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 164 | 20230908 | 162100 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 165 | 20230908 | 162000 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 166 | 20230908 | 161900 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 167 | 20230908 | 161800 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 168 | 20230908 | 161700 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 169 | 20230908 | 161600 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 170 | 20230908 | 161500 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 171 | 20230908 | 161400 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 172 | 20230908 | 161300 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 173 | 20230908 | 161200 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 174 | 20230908 | 161100 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 175 | 20230908 | 161000 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 176 | 20230908 | 160900 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 177 | 20230908 | 160800 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 178 | 20230908 | 160700 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 179 | 20230908 | 160600 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 180 | 20230908 | 160500 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 181 | 20230908 | 160400 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 182 | 20230908 | 160300 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 10271 |
| 183 | 20230908 | 160200 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 184 | 20230908 | 160100 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 185 | 20230908 | 160000 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 186 | 20230908 | 155900 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 187 | 20230908 | 155800 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 188 | 20230908 | 155700 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 189 | 20230908 | 155600 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 190 | 20230908 | 155500 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 191 | 20230908 | 155400 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 192 | 20230908 | 155300 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 193 | 20230908 | 155200 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 194 | 20230908 | 155100 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 195 | 20230908 | 155000 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 196 | 20230908 | 154900 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 197 | 20230908 | 154800 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 198 | 20230908 | 154700 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 199 | 20230908 | 154600 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 200 | 20230908 | 154500 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 201 | 20230908 | 154400 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 202 | 20230908 | 154300 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 203 | 20230908 | 154200 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 204 | 20230908 | 154100 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 205 | 20230908 | 154000 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 206 | 20230908 | 153900 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 207 | 20230908 | 153800 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 208 | 20230908 | 153700 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 209 | 20230908 | 153600 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 210 | 20230908 | 153500 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 211 | 20230908 | 153400 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 212 | 20230908 | 153300 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 10271 |
| 213 | 20230908 | 153200 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 214 | 20230908 | 153100 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 215 | 20230908 | 153000 | 39171747360 | 15770 | 15770 | 15770 | 15770 | 10271 |
| 216 | 20230908 | 152900 | 39009773690 | 15790 | 15790 | 15790 | 15790 | 0 |
| 217 | 20230908 | 152800 | 39009773690 | 15790 | 15790 | 15790 | 15790 | 0 |
| 218 | 20230908 | 152700 | 39009773690 | 15790 | 15790 | 15790 | 15790 | 0 |
| 219 | 20230908 | 152600 | 39009773690 | 15790 | 15790 | 15790 | 15790 | 0 |
| 220 | 20230908 | 152500 | 39009773690 | 15790 | 15790 | 15790 | 15790 | 0 |
| 221 | 20230908 | 152400 | 39009773690 | 15790 | 15790 | 15790 | 15790 | 0 |
| 222 | 20230908 | 152300 | 39009773690 | 15790 | 15790 | 15790 | 15790 | 0 |
| 223 | 20230908 | 152200 | 39009773690 | 15790 | 15790 | 15790 | 15790 | 0 |
| 224 | 20230908 | 152100 | 39009773690 | 15790 | 15790 | 15790 | 15790 | 0 |
| 225 | 20230908 | 152000 | 39009773690 | 15790 | 15790 | 15790 | 15790 | 0 |
| 226 | 20230908 | 151900 | 39009773690 | 15790 | 15750 | 15890 | 15750 | 3614 |
| 227 | 20230908 | 151800 | 38952757830 | 15750 | 15900 | 15960 | 15750 | 7135 |
| 228 | 20230908 | 151700 | 38839840550 | 15900 | 16000 | 16000 | 15900 | 2010 |
| 229 | 20230908 | 151600 | 38807874030 | 16010 | 15870 | 16010 | 15850 | 4551 |
| 230 | 20230908 | 151500 | 38735465030 | 15890 | 15920 | 15940 | 15860 | 2831 |
| 231 | 20230908 | 151400 | 38690424830 | 15920 | 15970 | 16010 | 15920 | 1685 |
| 232 | 20230908 | 151300 | 38663569050 | 15970 | 15910 | 16030 | 15900 | 3393 |
| 233 | 20230908 | 151200 | 38609380970 | 15900 | 15930 | 15990 | 15900 | 3271 |
| 234 | 20230908 | 151100 | 38557319320 | 15930 | 15930 | 16000 | 15900 | 2410 |
| 235 | 20230908 | 151000 | 38518919610 | 15920 | 15850 | 16040 | 15830 | 7937 |
| 236 | 20230908 | 150900 | 38392276230 | 15820 | 15950 | 16000 | 15800 | 9151 |
| 237 | 20230908 | 150800 | 38247043470 | 15940 | 16130 | 16140 | 15930 | 16925 |
| 238 | 20230908 | 150700 | 37975942750 | 16120 | 16190 | 16280 | 16120 | 7029 |
| 239 | 20230908 | 150600 | 37862188450 | 16230 | 16290 | 16350 | 16160 | 5919 |
| 240 | 20230908 | 150500 | 37766270260 | 16350 | 16310 | 16400 | 16270 | 4035 |
| 241 | 20230908 | 150400 | 37700449180 | 16390 | 16290 | 16460 | 16270 | 7228 |
| 242 | 20230908 | 150300 | 37581923770 | 16340 | 16190 | 16440 | 16160 | 3966 |
| 243 | 20230908 | 150200 | 37517244520 | 16190 | 16350 | 16350 | 16180 | 1513 |
| 244 | 20230908 | 150100 | 37492677410 | 16350 | 16230 | 16350 | 16210 | 1382 |
| 245 | 20230908 | 150000 | 37470194950 | 16210 | 16170 | 16290 | 16140 | 1806 |
| 246 | 20230908 | 145900 | 37440948950 | 16170 | 16240 | 16250 | 16130 | 2548 |
| 247 | 20230908 | 145800 | 37399760960 | 16220 | 16210 | 16360 | 16150 | 3554 |
| 248 | 20230908 | 145700 | 37342059840 | 16300 | 16110 | 16300 | 16110 | 2790 |
| 249 | 20230908 | 145600 | 37296937860 | 16200 | 16140 | 16200 | 16080 | 7206 |
| 250 | 20230908 | 145500 | 37180785510 | 16150 | 16480 | 16490 | 16100 | 12382 |
| 251 | 20230908 | 145400 | 36978665590 | 16480 | 16630 | 16630 | 16470 | 3287 |
| 252 | 20230908 | 145300 | 36924344330 | 16590 | 16630 | 16710 | 16560 | 2590 |
| 253 | 20230908 | 145200 | 36881346650 | 16590 | 16610 | 16690 | 16510 | 4210 |
| 254 | 20230908 | 145100 | 36811533300 | 16600 | 16800 | 16820 | 16600 | 14461 |
| 255 | 20230908 | 145000 | 36569089420 | 16810 | 16570 | 16820 | 16520 | 5273 |
| 256 | 20230908 | 144900 | 36481009550 | 16600 | 16510 | 16600 | 16440 | 3815 |
| 257 | 20230908 | 144800 | 36418087920 | 16510 | 16560 | 16560 | 16510 | 4813 |
| 258 | 20230908 | 144700 | 36338561790 | 16530 | 16600 | 16600 | 16510 | 5507 |
| 259 | 20230908 | 144600 | 36247390380 | 16590 | 16740 | 16740 | 16570 | 5401 |
| 260 | 20230908 | 144500 | 36157376640 | 16730 | 16450 | 16740 | 16450 | 9948 |
| 261 | 20230908 | 144400 | 35991793830 | 16480 | 16370 | 16560 | 16370 | 4388 |
| 262 | 20230908 | 144300 | 35919671550 | 16390 | 16730 | 16740 | 16310 | 6770 |
| 263 | 20230908 | 144200 | 35807778360 | 16720 | 16660 | 16780 | 16630 | 5340 |
| 264 | 20230908 | 144100 | 35718555800 | 16670 | 16820 | 16820 | 16660 | 8020 |
| 265 | 20230908 | 144000 | 35584352550 | 16770 | 16670 | 16850 | 16640 | 12646 |
| 266 | 20230908 | 143900 | 35372263220 | 16650 | 16850 | 16880 | 16620 | 10809 |
| 267 | 20230908 | 143800 | 35191351860 | 16860 | 16920 | 16920 | 16580 | 18150 |
| 268 | 20230908 | 143700 | 34887316040 | 16880 | 16770 | 16960 | 16760 | 22517 |
| 269 | 20230908 | 143600 | 34507413120 | 16760 | 16100 | 17100 | 16100 | 37685 |
| 270 | 20230908 | 143500 | 33877481860 | 16090 | 16140 | 16180 | 16080 | 1009 |
| 271 | 20230908 | 143400 | 33861224570 | 16120 | 16140 | 16140 | 16080 | 5024 |
| 272 | 20230908 | 143300 | 33780289380 | 16140 | 16210 | 16210 | 16130 | 2564 |
| 273 | 20230908 | 143200 | 33738877680 | 16210 | 16230 | 16250 | 16110 | 3206 |
| 274 | 20230908 | 143100 | 33687027220 | 16210 | 16270 | 16350 | 16200 | 7162 |
| 275 | 20230908 | 143000 | 33570363870 | 16290 | 16200 | 16380 | 16120 | 7592 |
| 276 | 20230908 | 142900 | 33446903010 | 16200 | 16140 | 16200 | 16100 | 1699 |
| 277 | 20230908 | 142800 | 33419488620 | 16140 | 16310 | 16330 | 16140 | 8180 |
| 278 | 20230908 | 142700 | 33286628180 | 16300 | 16080 | 16310 | 16080 | 11920 |
| 279 | 20230908 | 142600 | 33093064470 | 16110 | 15900 | 16110 | 15900 | 3032 |
| 280 | 20230908 | 142500 | 33044543300 | 15920 | 15800 | 15920 | 15800 | 2120 |
| 281 | 20230908 | 142400 | 33010861540 | 15800 | 15770 | 15850 | 15760 | 1071 |
| 282 | 20230908 | 142300 | 32993933760 | 15770 | 15800 | 15860 | 15750 | 7555 |
| 283 | 20230908 | 142200 | 32874763720 | 15790 | 15940 | 15940 | 15790 | 9827 |
| 284 | 20230908 | 142100 | 32719269430 | 15900 | 15960 | 15960 | 15870 | 2339 |
| 285 | 20230908 | 142000 | 32682072730 | 15920 | 16030 | 16030 | 15870 | 10620 |
| 286 | 20230908 | 141900 | 32513051100 | 16000 | 16050 | 16080 | 16000 | 3994 |
| 287 | 20230908 | 141800 | 32448944060 | 16060 | 15990 | 16100 | 15990 | 9150 |
| 288 | 20230908 | 141700 | 32302037230 | 15960 | 15850 | 16030 | 15830 | 8581 |
| 289 | 20230908 | 141600 | 32164925220 | 15850 | 15800 | 15980 | 15800 | 9739 |
| 290 | 20230908 | 141500 | 32010063910 | 15800 | 15670 | 15890 | 15660 | 7117 |
| 291 | 20230908 | 141400 | 31897746920 | 15700 | 15820 | 15880 | 15620 | 30899 |
| 292 | 20230908 | 141300 | 31410284230 | 15820 | 15820 | 15820 | 15820 | 0 |
| 293 | 20230908 | 141200 | 31410284230 | 15820 | 15820 | 15820 | 15820 | 0 |
| 294 | 20230908 | 141100 | 31410284230 | 15820 | 15910 | 16020 | 15820 | 20656 |
| 295 | 20230908 | 141000 | 31082134700 | 15910 | 16560 | 16760 | 15840 | 53370 |
| 296 | 20230908 | 140900 | 30217029940 | 16580 | 16480 | 16650 | 16400 | 24648 |
| 297 | 20230908 | 140800 | 29810420520 | 16480 | 16610 | 16700 | 16440 | 23578 |
| 298 | 20230908 | 140700 | 29420405580 | 16610 | 16850 | 16850 | 16610 | 19348 |
| 299 | 20230908 | 140600 | 29097254600 | 16860 | 16980 | 16990 | 16820 | 11728 |
| 300 | 20230908 | 140500 | 28899211440 | 16980 | 17230 | 17280 | 16980 | 17878 |
| 301 | 20230908 | 140400 | 28593083330 | 17230 | 16870 | 17230 | 16860 | 22623 |
| 302 | 20230908 | 140300 | 28207117230 | 16870 | 16860 | 16910 | 16840 | 4835 |
| 303 | 20230908 | 140200 | 28125512520 | 16860 | 16850 | 16930 | 16820 | 10924 |
| 304 | 20230908 | 140100 | 27941320610 | 16820 | 17000 | 17050 | 16800 | 18043 |
| 305 | 20230908 | 140000 | 27636341390 | 17000 | 17190 | 17190 | 16920 | 24676 |
| 306 | 20230908 | 135900 | 27216124280 | 17180 | 17350 | 17440 | 17130 | 22644 |
| 307 | 20230908 | 135800 | 26825197680 | 17350 | 17430 | 17450 | 17340 | 12455 |
| 308 | 20230908 | 135700 | 26608835430 | 17430 | 17520 | 17530 | 17300 | 27309 |
| 309 | 20230908 | 135600 | 26133271660 | 17520 | 17630 | 17740 | 17520 | 24277 |
| 310 | 20230908 | 135500 | 25705257170 | 17640 | 17980 | 17990 | 17560 | 47578 |
| 311 | 20230908 | 135400 | 24860739510 | 17980 | 17750 | 17990 | 17700 | 37146 |
| 312 | 20230908 | 135300 | 24196656290 | 17680 | 17830 | 17860 | 17640 | 29431 |
| 313 | 20230908 | 135200 | 23674357280 | 17840 | 17690 | 17870 | 17600 | 42286 |
| 314 | 20230908 | 135100 | 22922258710 | 17650 | 17570 | 17770 | 17550 | 44961 |
| 315 | 20230908 | 135000 | 22129224860 | 17480 | 17480 | 17480 | 17480 | 0 |
| 316 | 20230908 | 134900 | 22129224860 | 17480 | 17340 | 17480 | 17320 | 13039 |
| 317 | 20230908 | 134800 | 21902067070 | 17350 | 17360 | 17440 | 17310 | 23496 |
| 318 | 20230908 | 134700 | 21494057150 | 17370 | 17090 | 17480 | 17070 | 52475 |
| 319 | 20230908 | 134600 | 20583685230 | 17140 | 17020 | 17330 | 16860 | 53851 |
| 320 | 20230908 | 134500 | 19658278180 | 17030 | 16920 | 17060 | 16860 | 17589 |
| 321 | 20230908 | 134400 | 19359483080 | 16880 | 17000 | 17000 | 16850 | 11706 |
| 322 | 20230908 | 134300 | 19161573570 | 17000 | 16940 | 17080 | 16880 | 12408 |
| 323 | 20230908 | 134200 | 18950904270 | 16950 | 16980 | 17070 | 16850 | 7598 |
| 324 | 20230908 | 134100 | 18822015180 | 17000 | 17030 | 17030 | 16640 | 21474 |
| 325 | 20230908 | 134000 | 18459732470 | 17020 | 17090 | 17120 | 17000 | 13936 |
| 326 | 20230908 | 133900 | 18222157530 | 17050 | 16950 | 17190 | 16920 | 25385 |
| 327 | 20230908 | 133800 | 17788723870 | 16960 | 17070 | 17070 | 16950 | 14585 |
| 328 | 20230908 | 133700 | 17540680120 | 17060 | 17110 | 17170 | 16940 | 28271 |
| 329 | 20230908 | 133600 | 17058890150 | 17110 | 16550 | 17110 | 16500 | 41512 |
| 330 | 20230908 | 133500 | 16355992080 | 16590 | 16610 | 16700 | 16450 | 22548 |
| 331 | 20230908 | 133400 | 15982533940 | 16620 | 16840 | 17060 | 16350 | 44105 |
| 332 | 20230908 | 133300 | 15247235940 | 16840 | 16900 | 17010 | 16820 | 19153 |
| 333 | 20230908 | 133200 | 14923602710 | 16890 | 16890 | 17300 | 16740 | 50965 |
| 334 | 20230908 | 133100 | 14058601540 | 16900 | 16850 | 17300 | 16680 | 92719 |
| 335 | 20230908 | 133000 | 12479164500 | 16860 | 16550 | 17000 | 16500 | 79774 |
| 336 | 20230908 | 132900 | 11141087690 | 16550 | 15800 | 16590 | 15780 | 51743 |
| 337 | 20230908 | 132800 | 10299621520 | 15810 | 15890 | 15890 | 15810 | 3077 |
| 338 | 20230908 | 132700 | 10250910730 | 15880 | 15740 | 15900 | 15740 | 6292 |
| 339 | 20230908 | 132600 | 10151382500 | 15740 | 15880 | 15900 | 15720 | 13510 |
| 340 | 20230908 | 132500 | 9938040500 | 15880 | 15880 | 15970 | 15810 | 8831 |
| 341 | 20230908 | 132400 | 9797804040 | 15870 | 16010 | 16200 | 15870 | 13261 |
| 342 | 20230908 | 132300 | 9585108830 | 16020 | 16200 | 16210 | 15930 | 13376 |
| 343 | 20230908 | 132200 | 9370443270 | 16100 | 16240 | 16360 | 16100 | 21976 |
| 344 | 20230908 | 132100 | 9013888540 | 16280 | 16210 | 16500 | 15920 | 62340 |
| 345 | 20230908 | 132000 | 7998176640 | 16210 | 15840 | 16250 | 15750 | 32993 |
| 346 | 20230908 | 131900 | 7472246220 | 15850 | 15570 | 15850 | 15570 | 10686 |
| 347 | 20230908 | 131800 | 7304056100 | 15590 | 15520 | 15760 | 15510 | 8000 |
| 348 | 20230908 | 131700 | 7178770120 | 15510 | 15650 | 15650 | 15420 | 8496 |
| 349 | 20230908 | 131600 | 7046883860 | 15640 | 15560 | 15690 | 15550 | 3471 |
| 350 | 20230908 | 131500 | 6992711640 | 15550 | 15490 | 15820 | 15350 | 19866 |
| 351 | 20230908 | 131400 | 6682375100 | 15490 | 15690 | 15860 | 15320 | 22371 |
| 352 | 20230908 | 131300 | 6333582890 | 15610 | 15980 | 16080 | 15460 | 33036 |
| 353 | 20230908 | 131200 | 5812914550 | 16080 | 15900 | 16110 | 15890 | 48253 |
| 354 | 20230908 | 131100 | 5040990010 | 15960 | 15960 | 15960 | 15960 | 0 |
| 355 | 20230908 | 131000 | 5040990010 | 15960 | 15770 | 15970 | 15560 | 37549 |
| 356 | 20230908 | 130900 | 4447046150 | 15830 | 15160 | 15970 | 15160 | 51562 |
| 357 | 20230908 | 130800 | 3647560110 | 15160 | 15150 | 15160 | 15140 | 388 |
| 358 | 20230908 | 130700 | 3641681630 | 15140 | 15150 | 15160 | 15140 | 94 |
| 359 | 20230908 | 130600 | 3640258000 | 15150 | 15130 | 15160 | 15130 | 184 |
| 360 | 20230908 | 130500 | 3637469330 | 15130 | 15170 | 15170 | 15130 | 1550 |
| 361 | 20230908 | 130400 | 3613970270 | 15160 | 15120 | 15160 | 15120 | 708 |
| 362 | 20230908 | 130300 | 3603242640 | 15120 | 15150 | 15150 | 15120 | 992 |
| 363 | 20230908 | 130200 | 3588215400 | 15130 | 15100 | 15140 | 15100 | 112 |
| 364 | 20230908 | 130100 | 3586519770 | 15060 | 15150 | 15160 | 15050 | 1004 |
| 365 | 20230908 | 130000 | 3571318640 | 15150 | 15110 | 15150 | 15110 | 2129 |
| 366 | 20230908 | 125900 | 3539096080 | 15110 | 15110 | 15110 | 15020 | 430 |
| 367 | 20230908 | 125800 | 3532624180 | 15110 | 15090 | 15110 | 15060 | 641 |
| 368 | 20230908 | 125700 | 3522942300 | 15100 | 15100 | 15110 | 15060 | 472 |
| 369 | 20230908 | 125600 | 3515814870 | 15100 | 15050 | 15100 | 15020 | 1851 |
| 370 | 20230908 | 125500 | 3487946630 | 15060 | 15060 | 15060 | 15050 | 242 |
| 371 | 20230908 | 125400 | 3484303970 | 15050 | 15060 | 15090 | 15050 | 129 |
| 372 | 20230908 | 125300 | 3482361810 | 15060 | 15090 | 15090 | 15060 | 887 |
| 373 | 20230908 | 125200 | 3469003460 | 15090 | 15110 | 15110 | 15050 | 407 |
| 374 | 20230908 | 125100 | 3462858230 | 15110 | 15050 | 15110 | 15050 | 1504 |
| 375 | 20230908 | 125000 | 3440152830 | 15040 | 15050 | 15050 | 15040 | 245 |
| 376 | 20230908 | 124900 | 3436466650 | 15050 | 15050 | 15070 | 15050 | 954 |
| 377 | 20230908 | 124800 | 3422096130 | 15050 | 15000 | 15050 | 15000 | 338 |
| 378 | 20230908 | 124700 | 3417020810 | 15010 | 15010 | 15010 | 15010 | 321 |
| 379 | 20230908 | 124600 | 3412202600 | 15010 | 15010 | 15010 | 15010 | 124 |
| 380 | 20230908 | 124500 | 3410341360 | 15000 | 15020 | 15030 | 15000 | 676 |
| 381 | 20230908 | 124400 | 3400191420 | 15020 | 15070 | 15090 | 15020 | 550 |
| 382 | 20230908 | 124300 | 3391904920 | 15050 | 15010 | 15090 | 15010 | 1585 |
| 383 | 20230908 | 124200 | 3368020530 | 15010 | 15080 | 15090 | 15010 | 3124 |
| 384 | 20230908 | 124100 | 3320949130 | 15090 | 15120 | 15130 | 15080 | 1375 |
| 385 | 20230908 | 124000 | 3300176370 | 15110 | 15110 | 15120 | 15090 | 1115 |
| 386 | 20230908 | 123900 | 3283330210 | 15110 | 15140 | 15140 | 15090 | 915 |
| 387 | 20230908 | 123800 | 3269497020 | 15140 | 15080 | 15150 | 15080 | 3051 |
| 388 | 20230908 | 123700 | 3223310250 | 15080 | 15140 | 15140 | 15050 | 1372 |
| 389 | 20230908 | 123600 | 3202568900 | 15140 | 14980 | 15150 | 14970 | 4954 |
| 390 | 20230908 | 123500 | 3127882930 | 14970 | 15030 | 15040 | 14970 | 185 |
| 391 | 20230908 | 123400 | 3125103910 | 15030 | 15020 | 15030 | 15020 | 62 |
| 392 | 20230908 | 123300 | 3124172140 | 15030 | 15030 | 15030 | 15030 | 0 |
| 393 | 20230908 | 123200 | 3124172140 | 15030 | 15000 | 15030 | 14910 | 213 |
| 394 | 20230908 | 123100 | 3120988980 | 15000 | 15040 | 15040 | 15000 | 940 |
| 395 | 20230908 | 123000 | 3106876420 | 15040 | 15010 | 15050 | 15010 | 685 |
| 396 | 20230908 | 122900 | 3096572840 | 15050 | 15020 | 15060 | 15010 | 2493 |
| 397 | 20230908 | 122800 | 3059074680 | 15000 | 14980 | 15030 | 14980 | 1008 |
| 398 | 20230908 | 122700 | 3043956710 | 14970 | 14900 | 14970 | 14900 | 81 |
| 399 | 20230908 | 122600 | 3042748070 | 14890 | 14950 | 14950 | 14890 | 2 |
| 400 | 20230908 | 122500 | 3042718230 | 14950 | 14900 | 14950 | 14890 | 703 |
| 401 | 20230908 | 122400 | 3032229390 | 14910 | 14940 | 14940 | 14910 | 30 |
| 402 | 20230908 | 122300 | 3031781740 | 14960 | 14990 | 15000 | 14960 | 451 |
| 403 | 20230908 | 122200 | 3025031280 | 14990 | 14980 | 14990 | 14960 | 1015 |
| 404 | 20230908 | 122100 | 3009834450 | 14980 | 14960 | 14980 | 14960 | 451 |
| 405 | 20230908 | 122000 | 3003082060 | 14960 | 14890 | 14960 | 14890 | 955 |
| 406 | 20230908 | 121900 | 2988829560 | 14890 | 14860 | 14900 | 14860 | 647 |
| 407 | 20230908 | 121800 | 2979211680 | 14860 | 14860 | 14860 | 14840 | 132 |
| 408 | 20230908 | 121700 | 2977251200 | 14860 | 14860 | 14860 | 14860 | 56 |
| 409 | 20230908 | 121600 | 2976419040 | 14860 | 14860 | 14860 | 14860 | 0 |
| 410 | 20230908 | 121500 | 2976419040 | 14860 | 14840 | 14860 | 14840 | 81 |
| 411 | 20230908 | 121400 | 2975216940 | 14840 | 14840 | 14840 | 14840 | 0 |
| 412 | 20230908 | 121300 | 2975216940 | 14840 | 14850 | 14850 | 14840 | 48 |
| 413 | 20230908 | 121200 | 2974504610 | 14860 | 14860 | 14860 | 14860 | 0 |
| 414 | 20230908 | 121100 | 2974504610 | 14860 | 14860 | 14860 | 14860 | 0 |
| 415 | 20230908 | 121000 | 2974504610 | 14860 | 14860 | 14860 | 14860 | 13 |
| 416 | 20230908 | 120900 | 2974311430 | 14860 | 14820 | 14860 | 14820 | 21 |
| 417 | 20230908 | 120800 | 2973999890 | 14820 | 14820 | 14820 | 14820 | 20 |
| 418 | 20230908 | 120700 | 2973703490 | 14820 | 14820 | 14820 | 14820 | 8 |
| 419 | 20230908 | 120600 | 2973584930 | 14820 | 14870 | 14870 | 14820 | 83 |
| 420 | 20230908 | 120500 | 2972351350 | 14870 | 14870 | 14870 | 14870 | 134 |
| 421 | 20230908 | 120400 | 2970358770 | 14870 | 14870 | 14900 | 14870 | 470 |
| 422 | 20230908 | 120300 | 2963365450 | 14870 | 14870 | 14870 | 14870 | 361 |
| 423 | 20230908 | 120200 | 2957997380 | 14870 | 14820 | 14870 | 14820 | 432 |
| 424 | 20230908 | 120100 | 2951583550 | 14870 | 14820 | 14870 | 14810 | 1026 |
| 425 | 20230908 | 120000 | 2936381630 | 14870 | 14870 | 14870 | 14870 | 44 |
| 426 | 20230908 | 115900 | 2935727350 | 14870 | 14870 | 14870 | 14870 | 2 |
| 427 | 20230908 | 115800 | 2935697610 | 14870 | 14870 | 14870 | 14870 | 1 |
| 428 | 20230908 | 115700 | 2935682740 | 14870 | 14870 | 14870 | 14870 | 0 |
| 429 | 20230908 | 115600 | 2935682740 | 14870 | 14870 | 14870 | 14800 | 14 |
| 430 | 20230908 | 115500 | 2935474700 | 14800 | 14880 | 14880 | 14800 | 1274 |
| 431 | 20230908 | 115400 | 2916593240 | 14850 | 14890 | 14890 | 14850 | 706 |
| 432 | 20230908 | 115300 | 2906092470 | 14930 | 14900 | 14930 | 14900 | 206 |
| 433 | 20230908 | 115200 | 2903023010 | 14900 | 14900 | 14900 | 14900 | 122 |
| 434 | 20230908 | 115100 | 2901205210 | 14960 | 14950 | 14960 | 14950 | 448 |
| 435 | 20230908 | 115000 | 2894507080 | 14960 | 14870 | 14960 | 14870 | 75 |
| 436 | 20230908 | 114900 | 2893386140 | 14870 | 14860 | 14960 | 14830 | 449 |
| 437 | 20230908 | 114800 | 2886717340 | 14970 | 14820 | 14970 | 14820 | 309 |
| 438 | 20230908 | 114700 | 2882112270 | 14810 | 14820 | 14820 | 14810 | 677 |
| 439 | 20230908 | 114600 | 2872085360 | 14820 | 14840 | 14840 | 14820 | 143 |
| 440 | 20230908 | 114500 | 2869965580 | 14820 | 14820 | 14820 | 14820 | 10 |
| 441 | 20230908 | 114400 | 2869817380 | 14820 | 14820 | 14820 | 14810 | 151 |
| 442 | 20230908 | 114300 | 2867580190 | 14820 | 14820 | 14820 | 14820 | 17 |
| 443 | 20230908 | 114200 | 2867328250 | 14820 | 14840 | 14840 | 14820 | 78 |
| 444 | 20230908 | 114100 | 2866171550 | 14830 | 14830 | 14830 | 14830 | 2 |
| 445 | 20230908 | 114000 | 2866141890 | 14830 | 14840 | 14840 | 14830 | 856 |
| 446 | 20230908 | 113900 | 2853447160 | 14830 | 14850 | 14850 | 14830 | 387 |
| 447 | 20230908 | 113800 | 2847704380 | 14850 | 14850 | 14860 | 14850 | 118 |
| 448 | 20230908 | 113700 | 2845951980 | 14850 | 14860 | 14890 | 14850 | 1815 |
| 449 | 20230908 | 113600 | 2818998720 | 14850 | 14880 | 14890 | 14850 | 3799 |
| 450 | 20230908 | 113500 | 2762581550 | 14890 | 14900 | 14900 | 14860 | 308 |
| 451 | 20230908 | 113400 | 2758001540 | 14900 | 14910 | 14910 | 14880 | 1073 |
| 452 | 20230908 | 113300 | 2742021200 | 14900 | 14930 | 14930 | 14900 | 331 |
| 453 | 20230908 | 113200 | 2737088480 | 14930 | 14930 | 14930 | 14930 | 23 |
| 454 | 20230908 | 113100 | 2736745090 | 14980 | 14980 | 14980 | 14900 | 568 |
| 455 | 20230908 | 113000 | 2728259790 | 14980 | 14980 | 14980 | 14980 | 34 |
| 456 | 20230908 | 112900 | 2727750470 | 14950 | 14900 | 14970 | 14900 | 423 |
| 457 | 20230908 | 112800 | 2721440560 | 14890 | 14890 | 14900 | 14890 | 462 |
| 458 | 20230908 | 112700 | 2714559360 | 14890 | 14890 | 14890 | 14890 | 411 |
| 459 | 20230908 | 112600 | 2708439570 | 14970 | 14990 | 14990 | 14890 | 1465 |
| 460 | 20230908 | 112500 | 2686604690 | 14930 | 14930 | 14990 | 14930 | 206 |
| 461 | 20230908 | 112400 | 2683528990 | 14930 | 14940 | 14980 | 14900 | 1072 |
| 462 | 20230908 | 112300 | 2667532410 | 14950 | 15010 | 15010 | 14950 | 2245 |
| 463 | 20230908 | 112200 | 2633925960 | 15020 | 15020 | 15030 | 15000 | 1899 |
| 464 | 20230908 | 112100 | 2605422700 | 15040 | 15060 | 15060 | 15040 | 162 |
| 465 | 20230908 | 112000 | 2602985950 | 15040 | 15030 | 15070 | 15030 | 1034 |
| 466 | 20230908 | 111900 | 2587418770 | 15020 | 15040 | 15040 | 15020 | 234 |
| 467 | 20230908 | 111800 | 2583900550 | 15040 | 15020 | 15040 | 15010 | 1457 |
| 468 | 20230908 | 111700 | 2562021840 | 15020 | 15030 | 15050 | 15010 | 1668 |
| 469 | 20230908 | 111600 | 2536964650 | 15030 | 15050 | 15060 | 15030 | 289 |
| 470 | 20230908 | 111500 | 2532618730 | 15050 | 15050 | 15080 | 15050 | 3350 |
| 471 | 20230908 | 111400 | 2482182460 | 15050 | 15050 | 15080 | 15030 | 1173 |
| 472 | 20230908 | 111300 | 2464527990 | 15070 | 15070 | 15070 | 15010 | 603 |
| 473 | 20230908 | 111200 | 2455460660 | 15070 | 15020 | 15080 | 15020 | 2883 |
| 474 | 20230908 | 111100 | 2412042830 | 15020 | 15030 | 15040 | 15000 | 488 |
| 475 | 20230908 | 111000 | 2404713980 | 15040 | 14950 | 15040 | 14950 | 1613 |
| 476 | 20230908 | 110900 | 2380507600 | 14960 | 14950 | 14960 | 14920 | 297 |
| 477 | 20230908 | 110800 | 2376067650 | 14920 | 14920 | 14950 | 14900 | 634 |
| 478 | 20230908 | 110700 | 2366609740 | 14930 | 14940 | 14950 | 14930 | 188 |
| 479 | 20230908 | 110600 | 2363802430 | 14950 | 14950 | 14960 | 14900 | 523 |
| 480 | 20230908 | 110500 | 2356002770 | 14920 | 14970 | 14980 | 14920 | 877 |
| 481 | 20230908 | 110400 | 2342889920 | 14980 | 14950 | 14990 | 14950 | 66 |
| 482 | 20230908 | 110300 | 2341902020 | 14950 | 15000 | 15010 | 14950 | 881 |
| 483 | 20230908 | 110200 | 2328705870 | 15000 | 15010 | 15010 | 14960 | 633 |
| 484 | 20230908 | 110100 | 2319210660 | 15020 | 14990 | 15030 | 14990 | 1590 |
| 485 | 20230908 | 110000 | 2295354900 | 14990 | 14950 | 15000 | 14950 | 546 |
| 486 | 20230908 | 105900 | 2287175760 | 14950 | 15000 | 15000 | 14950 | 1844 |
| 487 | 20230908 | 105800 | 2259547420 | 15020 | 15030 | 15050 | 14990 | 1160 |
| 488 | 20230908 | 105700 | 2242125340 | 15040 | 15000 | 15040 | 15000 | 1222 |
| 489 | 20230908 | 105600 | 2223759690 | 15010 | 15020 | 15030 | 14940 | 3551 |
| 490 | 20230908 | 105500 | 2170514890 | 15030 | 15000 | 15050 | 15000 | 3794 |
| 491 | 20230908 | 105400 | 2113478070 | 15010 | 14940 | 15010 | 14930 | 7873 |
| 492 | 20230908 | 105300 | 1995615750 | 14930 | 14900 | 14930 | 14890 | 1422 |
| 493 | 20230908 | 105200 | 1974420760 | 14890 | 14910 | 14910 | 14890 | 291 |
| 494 | 20230908 | 105100 | 1970083380 | 14910 | 14920 | 14940 | 14850 | 1679 |
| 495 | 20230908 | 105000 | 1945064150 | 14920 | 14820 | 14920 | 14810 | 4258 |
| 496 | 20230908 | 104900 | 1881730020 | 14810 | 14810 | 14820 | 14810 | 472 |
| 497 | 20230908 | 104800 | 1874737860 | 14820 | 14810 | 14820 | 14800 | 511 |
| 498 | 20230908 | 104700 | 1867165220 | 14820 | 14800 | 14820 | 14800 | 74 |
| 499 | 20230908 | 104600 | 1866068640 | 14800 | 14810 | 14820 | 14800 | 64 |
| 500 | 20230908 | 104500 | 1865121340 | 14820 | 14810 | 14820 | 14790 | 54 |
| 501 | 20230908 | 104400 | 1864321630 | 14790 | 14810 | 14810 | 14790 | 274 |
| 502 | 20230908 | 104300 | 1860266800 | 14810 | 14820 | 14820 | 14810 | 51 |
| 503 | 20230908 | 104200 | 1859511480 | 14830 | 14830 | 14840 | 14820 | 670 |
| 504 | 20230908 | 104100 | 1849580570 | 14830 | 14830 | 14830 | 14820 | 373 |
| 505 | 20230908 | 104000 | 1844051610 | 14840 | 14850 | 14860 | 14840 | 174 |
| 506 | 20230908 | 103900 | 1841468360 | 14850 | 14860 | 14870 | 14850 | 577 |
| 507 | 20230908 | 103800 | 1832897620 | 14860 | 14820 | 14860 | 14820 | 814 |
| 508 | 20230908 | 103700 | 1820815850 | 14830 | 14800 | 14830 | 14800 | 1462 |
| 509 | 20230908 | 103600 | 1799157250 | 14810 | 14800 | 14810 | 14800 | 300 |
| 510 | 20230908 | 103500 | 1794715930 | 14800 | 14800 | 14800 | 14800 | 351 |
| 511 | 20230908 | 103400 | 1789521130 | 14800 | 14810 | 14810 | 14780 | 195 |
| 512 | 20230908 | 103300 | 1786635680 | 14810 | 14800 | 14810 | 14790 | 357 |
| 513 | 20230908 | 103200 | 1781350430 | 14810 | 14810 | 14810 | 14780 | 192 |
| 514 | 20230908 | 103100 | 1778509220 | 14810 | 14800 | 14820 | 14790 | 774 |
| 515 | 20230908 | 103000 | 1767053740 | 14800 | 14780 | 14800 | 14780 | 447 |
| 516 | 20230908 | 102900 | 1760439290 | 14790 | 14790 | 14790 | 14780 | 34 |
| 517 | 20230908 | 102800 | 1759936520 | 14780 | 14790 | 14800 | 14770 | 167 |
| 518 | 20230908 | 102700 | 1757468340 | 14790 | 14790 | 14790 | 14780 | 609 |
| 519 | 20230908 | 102600 | 1748461240 | 14760 | 14780 | 14800 | 14760 | 921 |
| 520 | 20230908 | 102500 | 1734852550 | 14780 | 14790 | 14790 | 14780 | 48 |
| 521 | 20230908 | 102400 | 1734142640 | 14780 | 14760 | 14790 | 14760 | 317 |
| 522 | 20230908 | 102300 | 1729463670 | 14730 | 14760 | 14760 | 14730 | 204 |
| 523 | 20230908 | 102200 | 1726457530 | 14760 | 14780 | 14780 | 14760 | 86 |
| 524 | 20230908 | 102100 | 1725187560 | 14760 | 14770 | 14780 | 14760 | 53 |
| 525 | 20230908 | 102000 | 1724404950 | 14780 | 14780 | 14780 | 14730 | 213 |
| 526 | 20230908 | 101900 | 1721266120 | 14780 | 14770 | 14780 | 14740 | 189 |
| 527 | 20230908 | 101800 | 1718478810 | 14780 | 14780 | 14780 | 14780 | 1 |
| 528 | 20230908 | 101700 | 1718464030 | 14800 | 14790 | 14800 | 14740 | 52 |
| 529 | 20230908 | 101600 | 1717697180 | 14740 | 14830 | 14830 | 14740 | 912 |
| 530 | 20230908 | 101500 | 1704253460 | 14760 | 14820 | 14830 | 14760 | 332 |
| 531 | 20230908 | 101400 | 1699342840 | 14830 | 14840 | 14840 | 14830 | 87 |
| 532 | 20230908 | 101300 | 1698052190 | 14840 | 14790 | 14840 | 14790 | 1007 |
| 533 | 20230908 | 101200 | 1683132320 | 14790 | 14790 | 14790 | 14730 | 357 |
| 534 | 20230908 | 101100 | 1677863190 | 14730 | 14750 | 14760 | 14730 | 758 |
| 535 | 20230908 | 101000 | 1666691750 | 14790 | 14760 | 14790 | 14750 | 1542 |
| 536 | 20230908 | 100900 | 1643932450 | 14760 | 14760 | 14760 | 14760 | 258 |
| 537 | 20230908 | 100800 | 1640124370 | 14760 | 14770 | 14770 | 14730 | 127 |
| 538 | 20230908 | 100700 | 1638249800 | 14780 | 14740 | 14780 | 14720 | 545 |
| 539 | 20230908 | 100600 | 1630217070 | 14720 | 14740 | 14740 | 14710 | 500 |
| 540 | 20230908 | 100500 | 1622859310 | 14720 | 14720 | 14740 | 14720 | 455 |
| 541 | 20230908 | 100400 | 1616161600 | 14720 | 14810 | 14820 | 14720 | 684 |
| 542 | 20230908 | 100300 | 1606047710 | 14720 | 14800 | 14820 | 14720 | 620 |
| 543 | 20230908 | 100200 | 1596868300 | 14810 | 14830 | 14830 | 14790 | 366 |
| 544 | 20230908 | 100100 | 1591447800 | 14840 | 14780 | 14850 | 14780 | 3193 |
| 545 | 20230908 | 100000 | 1544103390 | 14730 | 14760 | 14780 | 14680 | 856 |
| 546 | 20230908 | 095900 | 1531480320 | 14770 | 14690 | 14770 | 14690 | 893 |
| 547 | 20230908 | 095800 | 1518298260 | 14750 | 14750 | 14750 | 14700 | 88 |
| 548 | 20230908 | 095700 | 1517004080 | 14750 | 14750 | 14770 | 14740 | 175 |
| 549 | 20230908 | 095600 | 1514422050 | 14770 | 14770 | 14770 | 14710 | 98 |
| 550 | 20230908 | 095500 | 1512975020 | 14770 | 14710 | 14770 | 14710 | 1114 |
| 551 | 20230908 | 095400 | 1496561190 | 14700 | 14660 | 14700 | 14660 | 1700 |
| 552 | 20230908 | 095300 | 1471618700 | 14660 | 14660 | 14670 | 14650 | 464 |
| 553 | 20230908 | 095200 | 1464817430 | 14670 | 14660 | 14670 | 14650 | 258 |
| 554 | 20230908 | 095100 | 1461035570 | 14670 | 14680 | 14680 | 14640 | 475 |
| 555 | 20230908 | 095000 | 1454070450 | 14680 | 14680 | 14680 | 14670 | 1621 |
| 556 | 20230908 | 094900 | 1430286980 | 14680 | 14680 | 14680 | 14670 | 34 |
| 557 | 20230908 | 094800 | 1429788050 | 14680 | 14650 | 14680 | 14640 | 98 |
| 558 | 20230908 | 094700 | 1428352310 | 14670 | 14650 | 14670 | 14640 | 175 |
| 559 | 20230908 | 094600 | 1425789020 | 14650 | 14660 | 14660 | 14650 | 156 |
| 560 | 20230908 | 094500 | 1423503540 | 14650 | 14660 | 14680 | 14650 | 208 |
| 561 | 20230908 | 094400 | 1420455910 | 14650 | 14670 | 14680 | 14650 | 455 |
| 562 | 20230908 | 094300 | 1413783270 | 14680 | 14700 | 14710 | 14680 | 269 |
| 563 | 20230908 | 094200 | 1409829340 | 14710 | 14690 | 14710 | 14680 | 273 |
| 564 | 20230908 | 094100 | 1405816820 | 14700 | 14650 | 14700 | 14650 | 90 |
| 565 | 20230908 | 094000 | 1404498190 | 14650 | 14650 | 14700 | 14630 | 157 |
| 566 | 20230908 | 093900 | 1402192510 | 14630 | 14640 | 14650 | 14620 | 1415 |
| 567 | 20230908 | 093800 | 1381488570 | 14630 | 14650 | 14650 | 14630 | 3911 |
| 568 | 20230908 | 093700 | 1324258880 | 14650 | 14780 | 14780 | 14630 | 1303 |
| 569 | 20230908 | 093600 | 1305168550 | 14790 | 14640 | 14800 | 14640 | 5368 |
| 570 | 20230908 | 093500 | 1226216920 | 14640 | 14730 | 14730 | 14620 | 3893 |
| 571 | 20230908 | 093400 | 1169100450 | 14730 | 14800 | 14800 | 14730 | 2115 |
| 572 | 20230908 | 093300 | 1137843000 | 14800 | 14800 | 14850 | 14780 | 302 |
| 573 | 20230908 | 093200 | 1133377140 | 14780 | 14880 | 14890 | 14760 | 3705 |
| 574 | 20230908 | 093100 | 1078521860 | 14810 | 14830 | 14830 | 14760 | 3038 |
| 575 | 20230908 | 093000 | 1033548640 | 14830 | 14850 | 14940 | 14800 | 7143 |
| 576 | 20230908 | 092900 | 927056040 | 14850 | 14790 | 14850 | 14780 | 5944 |
| 577 | 20230908 | 092800 | 839047180 | 14810 | 14900 | 14930 | 14760 | 6903 |
| 578 | 20230908 | 092700 | 736652550 | 14870 | 14520 | 14940 | 14520 | 8370 |
| 579 | 20230908 | 092600 | 613184910 | 14510 | 14420 | 14510 | 14420 | 267 |
| 580 | 20230908 | 092500 | 609311730 | 14420 | 14450 | 14500 | 14420 | 1681 |
| 581 | 20230908 | 092400 | 585011520 | 14450 | 14520 | 14520 | 14440 | 30 |
| 582 | 20230908 | 092300 | 584577940 | 14450 | 14500 | 14530 | 14450 | 1125 |
| 583 | 20230908 | 092200 | 568281730 | 14500 | 14500 | 14500 | 14500 | 39 |
| 584 | 20230908 | 092100 | 567716230 | 14470 | 14470 | 14470 | 14460 | 402 |
| 585 | 20230908 | 092000 | 561901020 | 14470 | 14470 | 14470 | 14460 | 145 |
| 586 | 20230908 | 091900 | 559803830 | 14460 | 14520 | 14520 | 14440 | 1180 |
| 587 | 20230908 | 091800 | 542742610 | 14460 | 14490 | 14540 | 14460 | 498 |
| 588 | 20230908 | 091700 | 535516540 | 14490 | 14490 | 14500 | 14480 | 1079 |
| 589 | 20230908 | 091600 | 519881610 | 14500 | 14510 | 14510 | 14500 | 551 |
| 590 | 20230908 | 091500 | 511891750 | 14510 | 14510 | 14510 | 14510 | 1389 |
| 591 | 20230908 | 091400 | 491737360 | 14510 | 14500 | 14520 | 14490 | 415 |
| 592 | 20230908 | 091300 | 485723640 | 14490 | 14520 | 14580 | 14490 | 647 |
| 593 | 20230908 | 091200 | 476336550 | 14520 | 14530 | 14540 | 14480 | 1123 |
| 594 | 20230908 | 091100 | 460032690 | 14520 | 14500 | 14580 | 14500 | 274 |
| 595 | 20230908 | 091000 | 456046200 | 14500 | 14440 | 14570 | 14440 | 530 |
| 596 | 20230908 | 090900 | 448370840 | 14440 | 14320 | 14480 | 14310 | 778 |
| 597 | 20230908 | 090800 | 437174090 | 14330 | 14530 | 14530 | 14310 | 5214 |
| 598 | 20230908 | 090700 | 361834490 | 14530 | 14550 | 14600 | 14530 | 532 |
| 599 | 20230908 | 090600 | 354096740 | 14550 | 14530 | 14600 | 14530 | 1355 |
| 600 | 20230908 | 090500 | 334395320 | 14530 | 14540 | 14540 | 14520 | 517 |
| 601 | 20230908 | 090400 | 326882680 | 14540 | 14570 | 14570 | 14520 | 1497 |
| 602 | 20230908 | 090300 | 305106790 | 14570 | 14570 | 14640 | 14560 | 1274 |
| 603 | 20230908 | 090200 | 286542000 | 14560 | 14780 | 14780 | 14520 | 7274 |
| 604 | 20230908 | 090100 | 179986890 | 14750 | 14720 | 14850 | 14710 | 4194 |
| 605 | 20230908 | 090000 | 118060380 | 14720 | 14520 | 14900 | 14510 | 7882 |