32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 185800 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 1971 |
| 3 | 20230904 | 185700 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 4 | 20230904 | 185600 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 5 | 20230904 | 185500 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 6 | 20230904 | 185400 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 7 | 20230904 | 185300 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 8 | 20230904 | 185200 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 9 | 20230904 | 185100 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 10 | 20230904 | 185000 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 11 | 20230904 | 184900 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 12 | 20230904 | 184800 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 13 | 20230904 | 184700 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 14 | 20230904 | 184600 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 15 | 20230904 | 184500 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 16 | 20230904 | 184400 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 17 | 20230904 | 184300 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 18 | 20230904 | 184200 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 19 | 20230904 | 184100 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 20 | 20230904 | 184000 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 21 | 20230904 | 183900 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 22 | 20230904 | 183800 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 23 | 20230904 | 183700 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 24 | 20230904 | 183600 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 25 | 20230904 | 183500 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 26 | 20230904 | 183400 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 27 | 20230904 | 183300 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 28 | 20230904 | 183200 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 29 | 20230904 | 183100 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 30 | 20230904 | 183000 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 31 | 20230904 | 182900 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 32 | 20230904 | 182800 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 1971 |
| 33 | 20230904 | 182700 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 34 | 20230904 | 182600 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 35 | 20230904 | 182500 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 36 | 20230904 | 182400 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 37 | 20230904 | 182300 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 38 | 20230904 | 182200 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 39 | 20230904 | 182100 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 40 | 20230904 | 182000 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 41 | 20230904 | 181900 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 42 | 20230904 | 181800 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 43 | 20230904 | 181700 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 44 | 20230904 | 181600 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 45 | 20230904 | 181500 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 46 | 20230904 | 181400 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 47 | 20230904 | 181300 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 48 | 20230904 | 181200 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 49 | 20230904 | 181100 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 50 | 20230904 | 181000 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 51 | 20230904 | 180900 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 52 | 20230904 | 180800 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 53 | 20230904 | 180700 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 54 | 20230904 | 180600 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 55 | 20230904 | 180500 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 56 | 20230904 | 180400 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 57 | 20230904 | 180300 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 58 | 20230904 | 180200 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 59 | 20230904 | 180100 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 60 | 20230904 | 180000 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 61 | 20230904 | 175900 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 62 | 20230904 | 175800 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 1971 |
| 63 | 20230904 | 175700 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 64 | 20230904 | 175600 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 65 | 20230904 | 175500 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 66 | 20230904 | 175400 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 67 | 20230904 | 175300 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 68 | 20230904 | 175200 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 69 | 20230904 | 175100 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 70 | 20230904 | 175000 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 71 | 20230904 | 174900 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 72 | 20230904 | 174800 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 73 | 20230904 | 174700 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 74 | 20230904 | 174600 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 75 | 20230904 | 174500 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 76 | 20230904 | 174400 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 77 | 20230904 | 174300 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 78 | 20230904 | 174200 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 79 | 20230904 | 174100 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 80 | 20230904 | 174000 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 81 | 20230904 | 173900 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 82 | 20230904 | 173800 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 83 | 20230904 | 173700 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 84 | 20230904 | 173600 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 85 | 20230904 | 173500 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 86 | 20230904 | 173400 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 87 | 20230904 | 173300 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 88 | 20230904 | 173200 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 89 | 20230904 | 173100 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 90 | 20230904 | 173000 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 91 | 20230904 | 172900 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 92 | 20230904 | 172800 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 1971 |
| 93 | 20230904 | 172700 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 94 | 20230904 | 172600 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 95 | 20230904 | 172500 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 96 | 20230904 | 172400 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 97 | 20230904 | 172300 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 98 | 20230904 | 172200 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 99 | 20230904 | 172100 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 100 | 20230904 | 172000 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 101 | 20230904 | 171900 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 102 | 20230904 | 171800 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 103 | 20230904 | 171700 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 104 | 20230904 | 171600 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 105 | 20230904 | 171500 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 106 | 20230904 | 171400 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 107 | 20230904 | 171300 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 108 | 20230904 | 171200 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 109 | 20230904 | 171100 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 110 | 20230904 | 171000 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 111 | 20230904 | 170900 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 112 | 20230904 | 170800 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 113 | 20230904 | 170700 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 114 | 20230904 | 170600 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 115 | 20230904 | 170500 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 116 | 20230904 | 170400 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 117 | 20230904 | 170300 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 118 | 20230904 | 170200 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 119 | 20230904 | 170100 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 120 | 20230904 | 170000 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 121 | 20230904 | 165900 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 122 | 20230904 | 165800 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 1971 |
| 123 | 20230904 | 165700 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 124 | 20230904 | 165600 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 125 | 20230904 | 165500 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 126 | 20230904 | 165400 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 127 | 20230904 | 165300 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 128 | 20230904 | 165200 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 129 | 20230904 | 165100 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 130 | 20230904 | 165000 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 131 | 20230904 | 164900 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 132 | 20230904 | 164800 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 133 | 20230904 | 164700 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 134 | 20230904 | 164600 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 135 | 20230904 | 164500 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 136 | 20230904 | 164400 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 137 | 20230904 | 164300 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 138 | 20230904 | 164200 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 139 | 20230904 | 164100 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 140 | 20230904 | 164000 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 141 | 20230904 | 163900 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 142 | 20230904 | 163800 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 143 | 20230904 | 163700 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 144 | 20230904 | 163600 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 145 | 20230904 | 163500 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 146 | 20230904 | 163400 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 147 | 20230904 | 163300 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 148 | 20230904 | 163200 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 149 | 20230904 | 163100 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 150 | 20230904 | 163000 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 151 | 20230904 | 162900 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 152 | 20230904 | 162800 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 1971 |
| 153 | 20230904 | 162700 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 154 | 20230904 | 162600 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 155 | 20230904 | 162500 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 156 | 20230904 | 162400 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 157 | 20230904 | 162300 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 158 | 20230904 | 162200 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 159 | 20230904 | 162100 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 160 | 20230904 | 162000 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 161 | 20230904 | 161900 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 162 | 20230904 | 161800 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 163 | 20230904 | 161700 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 164 | 20230904 | 161600 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 165 | 20230904 | 161500 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 166 | 20230904 | 161400 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 167 | 20230904 | 161300 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 168 | 20230904 | 161200 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 169 | 20230904 | 161100 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 170 | 20230904 | 161000 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 171 | 20230904 | 160900 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 172 | 20230904 | 160800 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 173 | 20230904 | 160700 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 174 | 20230904 | 160600 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 175 | 20230904 | 160500 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 176 | 20230904 | 160400 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 177 | 20230904 | 160300 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 178 | 20230904 | 160200 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 179 | 20230904 | 160100 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 180 | 20230904 | 160000 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 181 | 20230904 | 155900 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 182 | 20230904 | 155800 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 1971 |
| 183 | 20230904 | 155700 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 184 | 20230904 | 155600 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 185 | 20230904 | 155500 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 186 | 20230904 | 155400 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 187 | 20230904 | 155300 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 188 | 20230904 | 155200 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 189 | 20230904 | 155100 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 190 | 20230904 | 155000 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 191 | 20230904 | 154900 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 192 | 20230904 | 154800 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 193 | 20230904 | 154700 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 194 | 20230904 | 154600 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 195 | 20230904 | 154500 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 196 | 20230904 | 154400 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 197 | 20230904 | 154300 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 198 | 20230904 | 154200 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 199 | 20230904 | 154100 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 200 | 20230904 | 154000 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 201 | 20230904 | 153900 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 202 | 20230904 | 153800 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 203 | 20230904 | 153700 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 204 | 20230904 | 153600 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 205 | 20230904 | 153500 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 206 | 20230904 | 153400 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 207 | 20230904 | 153300 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 208 | 20230904 | 153200 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 209 | 20230904 | 153100 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 0 |
| 210 | 20230904 | 153000 | 1975348030 | 19700 | 19700 | 19700 | 19700 | 1971 |
| 211 | 20230904 | 152900 | 1936519330 | 19580 | 19580 | 19580 | 19580 | 0 |
| 212 | 20230904 | 152800 | 1936519330 | 19580 | 19580 | 19580 | 19580 | 0 |
| 213 | 20230904 | 152700 | 1936519330 | 19580 | 19580 | 19580 | 19580 | 0 |
| 214 | 20230904 | 152600 | 1936519330 | 19580 | 19580 | 19580 | 19580 | 0 |
| 215 | 20230904 | 152500 | 1936519330 | 19580 | 19580 | 19580 | 19580 | 0 |
| 216 | 20230904 | 152400 | 1936519330 | 19580 | 19580 | 19580 | 19580 | 0 |
| 217 | 20230904 | 152300 | 1936519330 | 19580 | 19580 | 19580 | 19580 | 0 |
| 218 | 20230904 | 152200 | 1936519330 | 19580 | 19580 | 19580 | 19580 | 0 |
| 219 | 20230904 | 152100 | 1936519330 | 19580 | 19580 | 19580 | 19580 | 0 |
| 220 | 20230904 | 152000 | 1936519330 | 19580 | 19580 | 19580 | 19580 | 0 |
| 221 | 20230904 | 151900 | 1936519330 | 19580 | 19570 | 19580 | 19540 | 1011 |
| 222 | 20230904 | 151800 | 1916747860 | 19580 | 19580 | 19580 | 19570 | 63 |
| 223 | 20230904 | 151700 | 1915514730 | 19580 | 19580 | 19590 | 19570 | 155 |
| 224 | 20230904 | 151600 | 1912478830 | 19590 | 19600 | 19600 | 19580 | 127 |
| 225 | 20230904 | 151500 | 1909990570 | 19590 | 19600 | 19600 | 19590 | 87 |
| 226 | 20230904 | 151400 | 1908285900 | 19590 | 19590 | 19600 | 19590 | 122 |
| 227 | 20230904 | 151300 | 1905895430 | 19590 | 19600 | 19600 | 19590 | 68 |
| 228 | 20230904 | 151200 | 1904562810 | 19620 | 19620 | 19620 | 19590 | 89 |
| 229 | 20230904 | 151100 | 1902816880 | 19630 | 19640 | 19650 | 19620 | 291 |
| 230 | 20230904 | 151000 | 1897101540 | 19640 | 19600 | 19650 | 19600 | 474 |
| 231 | 20230904 | 150900 | 1887797680 | 19590 | 19600 | 19600 | 19580 | 162 |
| 232 | 20230904 | 150800 | 1884622940 | 19590 | 19590 | 19610 | 19590 | 161 |
| 233 | 20230904 | 150700 | 1881467320 | 19580 | 19580 | 19590 | 19580 | 139 |
| 234 | 20230904 | 150600 | 1878744670 | 19590 | 19600 | 19600 | 19570 | 207 |
| 235 | 20230904 | 150500 | 1874689270 | 19590 | 19600 | 19600 | 19580 | 501 |
| 236 | 20230904 | 150400 | 1864870940 | 19610 | 19630 | 19630 | 19600 | 994 |
| 237 | 20230904 | 150300 | 1845364200 | 19640 | 19660 | 19660 | 19630 | 281 |
| 238 | 20230904 | 150200 | 1839842980 | 19660 | 19650 | 19670 | 19650 | 86 |
| 239 | 20230904 | 150100 | 1838152430 | 19650 | 19630 | 19680 | 19630 | 329 |
| 240 | 20230904 | 150000 | 1831687040 | 19640 | 19660 | 19660 | 19630 | 183 |
| 241 | 20230904 | 145900 | 1828090310 | 19650 | 19650 | 19660 | 19640 | 178 |
| 242 | 20230904 | 145800 | 1824592850 | 19650 | 19660 | 19660 | 19640 | 273 |
| 243 | 20230904 | 145700 | 1819227310 | 19660 | 19640 | 19660 | 19640 | 239 |
| 244 | 20230904 | 145600 | 1814529600 | 19640 | 19680 | 19690 | 19640 | 339 |
| 245 | 20230904 | 145500 | 1807862440 | 19680 | 19670 | 19690 | 19670 | 149 |
| 246 | 20230904 | 145400 | 1804929570 | 19680 | 19650 | 19700 | 19640 | 279 |
| 247 | 20230904 | 145300 | 1799437350 | 19660 | 19660 | 19680 | 19650 | 299 |
| 248 | 20230904 | 145200 | 1793555430 | 19670 | 19640 | 19670 | 19640 | 134 |
| 249 | 20230904 | 145100 | 1790920920 | 19660 | 19640 | 19670 | 19630 | 265 |
| 250 | 20230904 | 145000 | 1785714830 | 19640 | 19650 | 19660 | 19640 | 359 |
| 251 | 20230904 | 144900 | 1778660030 | 19640 | 19650 | 19650 | 19640 | 198 |
| 252 | 20230904 | 144800 | 1774770220 | 19640 | 19660 | 19660 | 19640 | 439 |
| 253 | 20230904 | 144700 | 1766144960 | 19660 | 19670 | 19670 | 19650 | 174 |
| 254 | 20230904 | 144600 | 1762723440 | 19670 | 19680 | 19680 | 19660 | 234 |
| 255 | 20230904 | 144500 | 1758119640 | 19670 | 19660 | 19690 | 19660 | 173 |
| 256 | 20230904 | 144400 | 1754715340 | 19660 | 19670 | 19690 | 19660 | 172 |
| 257 | 20230904 | 144300 | 1751331100 | 19680 | 19690 | 19690 | 19660 | 162 |
| 258 | 20230904 | 144200 | 1748144230 | 19670 | 19670 | 19690 | 19660 | 164 |
| 259 | 20230904 | 144100 | 1744917810 | 19700 | 19660 | 19710 | 19660 | 357 |
| 260 | 20230904 | 144000 | 1737887110 | 19670 | 19680 | 19690 | 19670 | 178 |
| 261 | 20230904 | 143900 | 1734383400 | 19670 | 19680 | 19700 | 19670 | 215 |
| 262 | 20230904 | 143800 | 1730149310 | 19690 | 19680 | 19690 | 19670 | 55 |
| 263 | 20230904 | 143700 | 1729066660 | 19700 | 19690 | 19700 | 19680 | 211 |
| 264 | 20230904 | 143600 | 1724911760 | 19680 | 19700 | 19700 | 19680 | 171 |
| 265 | 20230904 | 143500 | 1721543720 | 19690 | 19690 | 19700 | 19690 | 191 |
| 266 | 20230904 | 143400 | 1717781810 | 19680 | 19690 | 19690 | 19680 | 156 |
| 267 | 20230904 | 143300 | 1714710590 | 19680 | 19650 | 19690 | 19650 | 160 |
| 268 | 20230904 | 143200 | 1711563730 | 19670 | 19680 | 19700 | 19660 | 245 |
| 269 | 20230904 | 143100 | 1706740620 | 19690 | 19650 | 19700 | 19650 | 237 |
| 270 | 20230904 | 143000 | 1702075510 | 19670 | 19670 | 19680 | 19650 | 168 |
| 271 | 20230904 | 142900 | 1698770000 | 19670 | 19670 | 19670 | 19650 | 228 |
| 272 | 20230904 | 142800 | 1694286590 | 19670 | 19650 | 19670 | 19640 | 278 |
| 273 | 20230904 | 142700 | 1688821910 | 19640 | 19660 | 19660 | 19630 | 112 |
| 274 | 20230904 | 142600 | 1686622220 | 19650 | 19670 | 19670 | 19630 | 178 |
| 275 | 20230904 | 142500 | 1683125410 | 19670 | 19650 | 19670 | 19650 | 209 |
| 276 | 20230904 | 142400 | 1679016090 | 19640 | 19660 | 19680 | 19630 | 474 |
| 277 | 20230904 | 142300 | 1669697400 | 19670 | 19680 | 19700 | 19660 | 270 |
| 278 | 20230904 | 142200 | 1664384160 | 19670 | 19670 | 19680 | 19660 | 101 |
| 279 | 20230904 | 142100 | 1662397250 | 19670 | 19690 | 19690 | 19660 | 160 |
| 280 | 20230904 | 142000 | 1659250180 | 19700 | 19700 | 19710 | 19680 | 326 |
| 281 | 20230904 | 141900 | 1652829220 | 19690 | 19680 | 19700 | 19670 | 184 |
| 282 | 20230904 | 141800 | 1649206430 | 19680 | 19660 | 19690 | 19660 | 127 |
| 283 | 20230904 | 141700 | 1646708300 | 19670 | 19700 | 19710 | 19660 | 142 |
| 284 | 20230904 | 141600 | 1643913540 | 19710 | 19690 | 19710 | 19680 | 249 |
| 285 | 20230904 | 141500 | 1639007950 | 19690 | 19680 | 19690 | 19670 | 128 |
| 286 | 20230904 | 141400 | 1636488360 | 19680 | 19690 | 19700 | 19670 | 154 |
| 287 | 20230904 | 141300 | 1633455580 | 19680 | 19680 | 19700 | 19680 | 193 |
| 288 | 20230904 | 141200 | 1629654380 | 19680 | 19690 | 19690 | 19670 | 244 |
| 289 | 20230904 | 141100 | 1624851880 | 19680 | 19670 | 19700 | 19670 | 170 |
| 290 | 20230904 | 141000 | 1621504250 | 19670 | 19680 | 19720 | 19670 | 298 |
| 291 | 20230904 | 140900 | 1615635440 | 19680 | 19670 | 19680 | 19670 | 152 |
| 292 | 20230904 | 140800 | 1612644690 | 19670 | 19660 | 19670 | 19650 | 168 |
| 293 | 20230904 | 140700 | 1609340680 | 19660 | 19650 | 19670 | 19650 | 159 |
| 294 | 20230904 | 140600 | 1606214360 | 19650 | 19660 | 19660 | 19640 | 100 |
| 295 | 20230904 | 140500 | 1604248570 | 19670 | 19680 | 19690 | 19650 | 690 |
| 296 | 20230904 | 140400 | 1590676990 | 19680 | 19670 | 19690 | 19670 | 219 |
| 297 | 20230904 | 140300 | 1586366560 | 19670 | 19670 | 19690 | 19640 | 2869 |
| 298 | 20230904 | 140200 | 1529935090 | 19670 | 19680 | 19700 | 19670 | 218 |
| 299 | 20230904 | 140100 | 1525643700 | 19680 | 19680 | 19700 | 19650 | 175 |
| 300 | 20230904 | 140000 | 1522200320 | 19680 | 19700 | 19700 | 19660 | 433 |
| 301 | 20230904 | 135900 | 1513679500 | 19690 | 19710 | 19710 | 19690 | 425 |
| 302 | 20230904 | 135800 | 1505306190 | 19720 | 19720 | 19720 | 19710 | 153 |
| 303 | 20230904 | 135700 | 1502289490 | 19710 | 19710 | 19720 | 19710 | 220 |
| 304 | 20230904 | 135600 | 1497952910 | 19710 | 19710 | 19720 | 19700 | 151 |
| 305 | 20230904 | 135500 | 1494975770 | 19700 | 19710 | 19720 | 19700 | 180 |
| 306 | 20230904 | 135400 | 1491428450 | 19710 | 19700 | 19710 | 19700 | 167 |
| 307 | 20230904 | 135300 | 1488137250 | 19700 | 19700 | 19700 | 19690 | 291 |
| 308 | 20230904 | 135200 | 1482405770 | 19690 | 19690 | 19710 | 19670 | 302 |
| 309 | 20230904 | 135100 | 1476459210 | 19690 | 19690 | 19700 | 19680 | 184 |
| 310 | 20230904 | 135000 | 1472835380 | 19690 | 19700 | 19700 | 19690 | 173 |
| 311 | 20230904 | 134900 | 1469427700 | 19700 | 19690 | 19700 | 19680 | 133 |
| 312 | 20230904 | 134800 | 1466808130 | 19690 | 19700 | 19700 | 19690 | 309 |
| 313 | 20230904 | 134700 | 1460721290 | 19690 | 19670 | 19690 | 19670 | 117 |
| 314 | 20230904 | 134600 | 1458418040 | 19680 | 19690 | 19700 | 19670 | 261 |
| 315 | 20230904 | 134500 | 1453277670 | 19690 | 19670 | 19690 | 19670 | 130 |
| 316 | 20230904 | 134400 | 1450718710 | 19670 | 19650 | 19680 | 19650 | 269 |
| 317 | 20230904 | 134300 | 1445425430 | 19670 | 19650 | 19670 | 19630 | 339 |
| 318 | 20230904 | 134200 | 1438761510 | 19630 | 19640 | 19640 | 19630 | 157 |
| 319 | 20230904 | 134100 | 1435678440 | 19650 | 19650 | 19660 | 19640 | 144 |
| 320 | 20230904 | 134000 | 1432849370 | 19650 | 19650 | 19670 | 19650 | 226 |
| 321 | 20230904 | 133900 | 1428405360 | 19650 | 19650 | 19670 | 19640 | 218 |
| 322 | 20230904 | 133800 | 1424119610 | 19650 | 19650 | 19650 | 19640 | 138 |
| 323 | 20230904 | 133700 | 1421408360 | 19660 | 19660 | 19660 | 19650 | 201 |
| 324 | 20230904 | 133600 | 1417456850 | 19650 | 19640 | 19670 | 19640 | 131 |
| 325 | 20230904 | 133500 | 1414880860 | 19670 | 19660 | 19670 | 19660 | 194 |
| 326 | 20230904 | 133400 | 1411065290 | 19650 | 19660 | 19670 | 19630 | 231 |
| 327 | 20230904 | 133300 | 1406524860 | 19650 | 19650 | 19660 | 19650 | 130 |
| 328 | 20230904 | 133200 | 1403969670 | 19650 | 19670 | 19670 | 19650 | 184 |
| 329 | 20230904 | 133100 | 1400352340 | 19650 | 19650 | 19670 | 19650 | 309 |
| 330 | 20230904 | 133000 | 1394277590 | 19660 | 19650 | 19660 | 19640 | 104 |
| 331 | 20230904 | 132900 | 1392233320 | 19650 | 19650 | 19650 | 19630 | 91 |
| 332 | 20230904 | 132800 | 1390445620 | 19640 | 19650 | 19650 | 19640 | 133 |
| 333 | 20230904 | 132700 | 1387833490 | 19650 | 19670 | 19680 | 19650 | 241 |
| 334 | 20230904 | 132600 | 1383095850 | 19670 | 19620 | 19670 | 19620 | 90 |
| 335 | 20230904 | 132500 | 1381328830 | 19610 | 19660 | 19660 | 19610 | 169 |
| 336 | 20230904 | 132400 | 1378012140 | 19660 | 19660 | 19660 | 19660 | 68 |
| 337 | 20230904 | 132300 | 1376675260 | 19660 | 19620 | 19660 | 19620 | 254 |
| 338 | 20230904 | 132200 | 1371685990 | 19620 | 19620 | 19620 | 19620 | 6 |
| 339 | 20230904 | 132100 | 1371568270 | 19620 | 19620 | 19620 | 19620 | 126 |
| 340 | 20230904 | 132000 | 1369096150 | 19620 | 19610 | 19620 | 19610 | 171 |
| 341 | 20230904 | 131900 | 1365742820 | 19610 | 19610 | 19610 | 19600 | 257 |
| 342 | 20230904 | 131800 | 1360703100 | 19600 | 19610 | 19610 | 19600 | 150 |
| 343 | 20230904 | 131700 | 1357761850 | 19610 | 19600 | 19610 | 19600 | 107 |
| 344 | 20230904 | 131600 | 1355664640 | 19610 | 19600 | 19610 | 19600 | 68 |
| 345 | 20230904 | 131500 | 1354331830 | 19590 | 19600 | 19600 | 19590 | 89 |
| 346 | 20230904 | 131400 | 1352587620 | 19600 | 19620 | 19620 | 19600 | 110 |
| 347 | 20230904 | 131300 | 1350431010 | 19620 | 19620 | 19620 | 19600 | 162 |
| 348 | 20230904 | 131200 | 1347253930 | 19630 | 19640 | 19640 | 19630 | 70 |
| 349 | 20230904 | 131100 | 1345879820 | 19630 | 19640 | 19640 | 19630 | 165 |
| 350 | 20230904 | 131000 | 1342639970 | 19650 | 19640 | 19650 | 19640 | 65 |
| 351 | 20230904 | 130900 | 1341363360 | 19650 | 19650 | 19660 | 19650 | 120 |
| 352 | 20230904 | 130800 | 1339005030 | 19650 | 19650 | 19650 | 19650 | 73 |
| 353 | 20230904 | 130700 | 1337570580 | 19650 | 19660 | 19660 | 19650 | 145 |
| 354 | 20230904 | 130600 | 1334720600 | 19660 | 19620 | 19660 | 19620 | 133 |
| 355 | 20230904 | 130500 | 1332109960 | 19620 | 19690 | 19690 | 19610 | 453 |
| 356 | 20230904 | 130400 | 1323202750 | 19680 | 19700 | 19700 | 19680 | 94 |
| 357 | 20230904 | 130300 | 1321351320 | 19700 | 19700 | 19700 | 19700 | 186 |
| 358 | 20230904 | 130200 | 1317687120 | 19700 | 19690 | 19700 | 19690 | 77 |
| 359 | 20230904 | 130100 | 1316170970 | 19690 | 19690 | 19690 | 19690 | 72 |
| 360 | 20230904 | 130000 | 1314753290 | 19690 | 19690 | 19690 | 19690 | 222 |
| 361 | 20230904 | 125900 | 1310382110 | 19670 | 19660 | 19670 | 19660 | 43 |
| 362 | 20230904 | 125800 | 1309536550 | 19660 | 19660 | 19660 | 19650 | 86 |
| 363 | 20230904 | 125700 | 1307845980 | 19660 | 19660 | 19680 | 19660 | 152 |
| 364 | 20230904 | 125600 | 1304855150 | 19660 | 19660 | 19660 | 19660 | 47 |
| 365 | 20230904 | 125500 | 1303931130 | 19660 | 19660 | 19660 | 19650 | 149 |
| 366 | 20230904 | 125400 | 1301001910 | 19660 | 19680 | 19700 | 19650 | 159 |
| 367 | 20230904 | 125300 | 1297872970 | 19680 | 19680 | 19680 | 19680 | 72 |
| 368 | 20230904 | 125200 | 1296456010 | 19670 | 19670 | 19680 | 19670 | 148 |
| 369 | 20230904 | 125100 | 1293544640 | 19660 | 19670 | 19700 | 19660 | 112 |
| 370 | 20230904 | 125000 | 1291340330 | 19670 | 19690 | 19690 | 19660 | 226 |
| 371 | 20230904 | 124900 | 1286893550 | 19690 | 19680 | 19690 | 19680 | 214 |
| 372 | 20230904 | 124800 | 1282679900 | 19680 | 19680 | 19690 | 19680 | 98 |
| 373 | 20230904 | 124700 | 1280751050 | 19670 | 19670 | 19670 | 19670 | 3 |
| 374 | 20230904 | 124600 | 1280692040 | 19680 | 19680 | 19680 | 19670 | 334 |
| 375 | 20230904 | 124500 | 1274119170 | 19690 | 19700 | 19700 | 19690 | 725 |
| 376 | 20230904 | 124400 | 1259842630 | 19700 | 19720 | 19720 | 19700 | 311 |
| 377 | 20230904 | 124300 | 1253712400 | 19720 | 19720 | 19720 | 19720 | 103 |
| 378 | 20230904 | 124200 | 1251681240 | 19730 | 19730 | 19740 | 19730 | 219 |
| 379 | 20230904 | 124100 | 1247359490 | 19730 | 19730 | 19730 | 19730 | 88 |
| 380 | 20230904 | 124000 | 1245623250 | 19730 | 19730 | 19730 | 19720 | 137 |
| 381 | 20230904 | 123900 | 1242920270 | 19730 | 19720 | 19730 | 19720 | 114 |
| 382 | 20230904 | 123800 | 1240671150 | 19710 | 19680 | 19710 | 19680 | 175 |
| 383 | 20230904 | 123700 | 1237225170 | 19670 | 19700 | 19700 | 19670 | 152 |
| 384 | 20230904 | 123600 | 1234231460 | 19700 | 19690 | 19700 | 19690 | 171 |
| 385 | 20230904 | 123500 | 1230864070 | 19690 | 19690 | 19690 | 19690 | 43 |
| 386 | 20230904 | 123400 | 1230017400 | 19690 | 19700 | 19710 | 19690 | 186 |
| 387 | 20230904 | 123300 | 1226352880 | 19700 | 19690 | 19710 | 19670 | 193 |
| 388 | 20230904 | 123200 | 1222553190 | 19700 | 19710 | 19710 | 19700 | 89 |
| 389 | 20230904 | 123100 | 1220799100 | 19710 | 19710 | 19740 | 19710 | 1490 |
| 390 | 20230904 | 123000 | 1191416820 | 19700 | 19710 | 19720 | 19700 | 377 |
| 391 | 20230904 | 122900 | 1183986900 | 19710 | 19720 | 19730 | 19710 | 109 |
| 392 | 20230904 | 122800 | 1181836720 | 19730 | 19740 | 19740 | 19730 | 210 |
| 393 | 20230904 | 122700 | 1177691450 | 19740 | 19740 | 19740 | 19740 | 55 |
| 394 | 20230904 | 122600 | 1176605750 | 19740 | 19730 | 19740 | 19730 | 193 |
| 395 | 20230904 | 122500 | 1172796270 | 19730 | 19720 | 19730 | 19720 | 90 |
| 396 | 20230904 | 122400 | 1171020770 | 19720 | 19740 | 19740 | 19710 | 137 |
| 397 | 20230904 | 122300 | 1168318090 | 19740 | 19740 | 19740 | 19740 | 87 |
| 398 | 20230904 | 122200 | 1166600710 | 19730 | 19740 | 19740 | 19730 | 189 |
| 399 | 20230904 | 122100 | 1162871140 | 19730 | 19730 | 19740 | 19730 | 450 |
| 400 | 20230904 | 122000 | 1153992170 | 19730 | 19730 | 19730 | 19720 | 76 |
| 401 | 20230904 | 121900 | 1152492720 | 19730 | 19720 | 19730 | 19720 | 124 |
| 402 | 20230904 | 121800 | 1150046340 | 19730 | 19710 | 19730 | 19710 | 115 |
| 403 | 20230904 | 121700 | 1147779240 | 19700 | 19720 | 19720 | 19700 | 560 |
| 404 | 20230904 | 121600 | 1136741320 | 19720 | 19730 | 19730 | 19720 | 77 |
| 405 | 20230904 | 121500 | 1135222120 | 19730 | 19720 | 19730 | 19710 | 187 |
| 406 | 20230904 | 121400 | 1131533290 | 19710 | 19700 | 19710 | 19700 | 264 |
| 407 | 20230904 | 121300 | 1126331050 | 19690 | 19700 | 19700 | 19680 | 95 |
| 408 | 20230904 | 121200 | 1124459700 | 19690 | 19650 | 19700 | 19650 | 2767 |
| 409 | 20230904 | 121100 | 1070062160 | 19650 | 19650 | 19650 | 19650 | 65 |
| 410 | 20230904 | 121000 | 1068784910 | 19650 | 19640 | 19650 | 19640 | 169 |
| 411 | 20230904 | 120900 | 1065464470 | 19650 | 19630 | 19650 | 19630 | 693 |
| 412 | 20230904 | 120800 | 1051855600 | 19620 | 19620 | 19620 | 19620 | 119 |
| 413 | 20230904 | 120700 | 1049520820 | 19620 | 19620 | 19620 | 19620 | 126 |
| 414 | 20230904 | 120600 | 1047048700 | 19620 | 19610 | 19620 | 19610 | 183 |
| 415 | 20230904 | 120500 | 1043460050 | 19610 | 19610 | 19610 | 19610 | 128 |
| 416 | 20230904 | 120400 | 1040949970 | 19600 | 19600 | 19610 | 19600 | 144 |
| 417 | 20230904 | 120300 | 1038126380 | 19600 | 19610 | 19610 | 19600 | 118 |
| 418 | 20230904 | 120200 | 1035812410 | 19600 | 19610 | 19610 | 19600 | 232 |
| 419 | 20230904 | 120100 | 1031264580 | 19610 | 19620 | 19620 | 19610 | 171 |
| 420 | 20230904 | 120000 | 1027910660 | 19620 | 19600 | 19630 | 19590 | 1173 |
| 421 | 20230904 | 115900 | 1004906840 | 19600 | 19600 | 19600 | 19590 | 154 |
| 422 | 20230904 | 115800 | 1001888450 | 19600 | 19600 | 19600 | 19590 | 84 |
| 423 | 20230904 | 115700 | 1000242160 | 19600 | 19600 | 19600 | 19580 | 427 |
| 424 | 20230904 | 115600 | 991873360 | 19590 | 19590 | 19600 | 19590 | 15 |
| 425 | 20230904 | 115500 | 991579500 | 19590 | 19580 | 19600 | 19580 | 32 |
| 426 | 20230904 | 115400 | 990952840 | 19600 | 19600 | 19600 | 19590 | 141 |
| 427 | 20230904 | 115300 | 988189390 | 19590 | 19590 | 19590 | 19580 | 122 |
| 428 | 20230904 | 115200 | 985799430 | 19590 | 19600 | 19600 | 19590 | 126 |
| 429 | 20230904 | 115100 | 983330470 | 19590 | 19590 | 19600 | 19590 | 177 |
| 430 | 20230904 | 115000 | 979861540 | 19590 | 19590 | 19590 | 19580 | 161 |
| 431 | 20230904 | 114900 | 976707600 | 19590 | 19600 | 19600 | 19590 | 96 |
| 432 | 20230904 | 114800 | 974826330 | 19600 | 19590 | 19600 | 19590 | 135 |
| 433 | 20230904 | 114700 | 972180340 | 19590 | 19590 | 19600 | 19590 | 77 |
| 434 | 20230904 | 114600 | 970671900 | 19590 | 19570 | 19590 | 19570 | 314 |
| 435 | 20230904 | 114500 | 964525260 | 19570 | 19560 | 19570 | 19560 | 190 |
| 436 | 20230904 | 114400 | 960807910 | 19560 | 19560 | 19560 | 19550 | 139 |
| 437 | 20230904 | 114300 | 958089090 | 19560 | 19570 | 19570 | 19550 | 90 |
| 438 | 20230904 | 114200 | 956328690 | 19570 | 19570 | 19570 | 19560 | 125 |
| 439 | 20230904 | 114100 | 953882490 | 19570 | 19580 | 19580 | 19560 | 282 |
| 440 | 20230904 | 114000 | 948361800 | 19590 | 19590 | 19590 | 19590 | 165 |
| 441 | 20230904 | 113900 | 945129450 | 19590 | 19590 | 19590 | 19590 | 71 |
| 442 | 20230904 | 113800 | 943738560 | 19590 | 19600 | 19600 | 19590 | 77 |
| 443 | 20230904 | 113700 | 942229470 | 19600 | 19600 | 19600 | 19590 | 159 |
| 444 | 20230904 | 113600 | 939113270 | 19590 | 19600 | 19600 | 19590 | 224 |
| 445 | 20230904 | 113500 | 934722910 | 19590 | 19580 | 19600 | 19580 | 377 |
| 446 | 20230904 | 113400 | 927336690 | 19590 | 19590 | 19590 | 19580 | 141 |
| 447 | 20230904 | 113300 | 924574550 | 19590 | 19580 | 19590 | 19580 | 167 |
| 448 | 20230904 | 113200 | 921303160 | 19580 | 19580 | 19590 | 19580 | 173 |
| 449 | 20230904 | 113100 | 917915810 | 19580 | 19580 | 19580 | 19580 | 116 |
| 450 | 20230904 | 113000 | 915644530 | 19580 | 19570 | 19580 | 19550 | 54 |
| 451 | 20230904 | 112900 | 914588080 | 19570 | 19560 | 19570 | 19560 | 151 |
| 452 | 20230904 | 112800 | 911633890 | 19560 | 19570 | 19570 | 19560 | 343 |
| 453 | 20230904 | 112700 | 904923460 | 19570 | 19570 | 19570 | 19560 | 368 |
| 454 | 20230904 | 112600 | 897723380 | 19580 | 19580 | 19580 | 19580 | 38 |
| 455 | 20230904 | 112500 | 896979340 | 19590 | 19590 | 19590 | 19590 | 189 |
| 456 | 20230904 | 112400 | 893276830 | 19590 | 19580 | 19590 | 19580 | 186 |
| 457 | 20230904 | 112300 | 889634380 | 19570 | 19570 | 19580 | 19570 | 32 |
| 458 | 20230904 | 112200 | 889008130 | 19570 | 19570 | 19570 | 19570 | 83 |
| 459 | 20230904 | 112100 | 887383820 | 19570 | 19570 | 19570 | 19570 | 189 |
| 460 | 20230904 | 112000 | 883685090 | 19570 | 19570 | 19570 | 19560 | 126 |
| 461 | 20230904 | 111900 | 881219290 | 19570 | 19580 | 19580 | 19570 | 193 |
| 462 | 20230904 | 111800 | 877440690 | 19580 | 19580 | 19580 | 19580 | 57 |
| 463 | 20230904 | 111700 | 876324630 | 19580 | 19570 | 19580 | 19570 | 129 |
| 464 | 20230904 | 111600 | 873798820 | 19560 | 19590 | 19590 | 19560 | 102 |
| 465 | 20230904 | 111500 | 871801090 | 19580 | 19570 | 19590 | 19570 | 129 |
| 466 | 20230904 | 111400 | 869275110 | 19580 | 19590 | 19590 | 19580 | 178 |
| 467 | 20230904 | 111300 | 865788870 | 19590 | 19580 | 19590 | 19580 | 81 |
| 468 | 20230904 | 111200 | 864202200 | 19590 | 19560 | 19590 | 19560 | 870 |
| 469 | 20230904 | 111100 | 847166970 | 19560 | 19550 | 19560 | 19550 | 36 |
| 470 | 20230904 | 111000 | 846462850 | 19540 | 19540 | 19550 | 19530 | 78 |
| 471 | 20230904 | 110900 | 844938560 | 19550 | 19550 | 19550 | 19550 | 125 |
| 472 | 20230904 | 110800 | 842494810 | 19550 | 19570 | 19570 | 19540 | 443 |
| 473 | 20230904 | 110700 | 833835680 | 19560 | 19560 | 19570 | 19560 | 529 |
| 474 | 20230904 | 110600 | 823487700 | 19570 | 19570 | 19570 | 19570 | 121 |
| 475 | 20230904 | 110500 | 821119730 | 19570 | 19560 | 19570 | 19560 | 88 |
| 476 | 20230904 | 110400 | 819397700 | 19570 | 19570 | 19570 | 19560 | 172 |
| 477 | 20230904 | 110300 | 816031690 | 19570 | 19570 | 19570 | 19560 | 175 |
| 478 | 20230904 | 110200 | 812607140 | 19570 | 19570 | 19570 | 19570 | 72 |
| 479 | 20230904 | 110100 | 811198100 | 19560 | 19570 | 19570 | 19560 | 323 |
| 480 | 20230904 | 110000 | 804877010 | 19560 | 19560 | 19560 | 19560 | 312 |
| 481 | 20230904 | 105900 | 798774290 | 19560 | 19550 | 19560 | 19550 | 220 |
| 482 | 20230904 | 105800 | 794471190 | 19550 | 19550 | 19560 | 19550 | 47 |
| 483 | 20230904 | 105700 | 793552330 | 19550 | 19550 | 19550 | 19550 | 171 |
| 484 | 20230904 | 105600 | 790209280 | 19550 | 19550 | 19550 | 19540 | 153 |
| 485 | 20230904 | 105500 | 787218330 | 19550 | 19540 | 19550 | 19540 | 98 |
| 486 | 20230904 | 105400 | 785302580 | 19540 | 19540 | 19550 | 19540 | 152 |
| 487 | 20230904 | 105300 | 782332490 | 19530 | 19540 | 19540 | 19530 | 105 |
| 488 | 20230904 | 105200 | 780280800 | 19540 | 19550 | 19550 | 19530 | 321 |
| 489 | 20230904 | 105100 | 774008130 | 19550 | 19540 | 19550 | 19540 | 200 |
| 490 | 20230904 | 105000 | 770098170 | 19550 | 19540 | 19550 | 19540 | 114 |
| 491 | 20230904 | 104900 | 767869680 | 19540 | 19560 | 19560 | 19540 | 183 |
| 492 | 20230904 | 104800 | 764292220 | 19560 | 19550 | 19560 | 19550 | 197 |
| 493 | 20230904 | 104700 | 760439500 | 19550 | 19550 | 19550 | 19540 | 89 |
| 494 | 20230904 | 104600 | 758699560 | 19540 | 19540 | 19550 | 19540 | 82 |
| 495 | 20230904 | 104500 | 757096680 | 19540 | 19550 | 19550 | 19540 | 133 |
| 496 | 20230904 | 104400 | 754496550 | 19550 | 19550 | 19550 | 19550 | 136 |
| 497 | 20230904 | 104300 | 751837750 | 19550 | 19520 | 19550 | 19520 | 176 |
| 498 | 20230904 | 104200 | 748399930 | 19520 | 19500 | 19530 | 19500 | 267 |
| 499 | 20230904 | 104100 | 743190560 | 19500 | 19510 | 19510 | 19500 | 236 |
| 500 | 20230904 | 104000 | 738588250 | 19500 | 19500 | 19500 | 19490 | 22 |
| 501 | 20230904 | 103900 | 738159270 | 19500 | 19500 | 19500 | 19500 | 219 |
| 502 | 20230904 | 103800 | 733888770 | 19500 | 19500 | 19500 | 19490 | 92 |
| 503 | 20230904 | 103700 | 732094890 | 19500 | 19500 | 19500 | 19490 | 153 |
| 504 | 20230904 | 103600 | 729111400 | 19490 | 19490 | 19500 | 19480 | 143 |
| 505 | 20230904 | 103500 | 726323990 | 19490 | 19490 | 19490 | 19490 | 64 |
| 506 | 20230904 | 103400 | 725076630 | 19490 | 19500 | 19500 | 19480 | 235 |
| 507 | 20230904 | 103300 | 720495080 | 19500 | 19510 | 19510 | 19500 | 140 |
| 508 | 20230904 | 103200 | 717763890 | 19510 | 19510 | 19510 | 19510 | 183 |
| 509 | 20230904 | 103100 | 714193560 | 19510 | 19540 | 19540 | 19500 | 171 |
| 510 | 20230904 | 103000 | 710855610 | 19540 | 19530 | 19540 | 19520 | 704 |
| 511 | 20230904 | 102900 | 697105120 | 19530 | 19530 | 19530 | 19520 | 44 |
| 512 | 20230904 | 102800 | 696246150 | 19530 | 19510 | 19530 | 19510 | 141 |
| 513 | 20230904 | 102700 | 693494030 | 19520 | 19520 | 19520 | 19510 | 275 |
| 514 | 20230904 | 102600 | 688126340 | 19520 | 19520 | 19520 | 19510 | 193 |
| 515 | 20230904 | 102500 | 684359840 | 19530 | 19510 | 19530 | 19510 | 58 |
| 516 | 20230904 | 102400 | 683227690 | 19520 | 19510 | 19520 | 19500 | 226 |
| 517 | 20230904 | 102300 | 678816910 | 19510 | 19510 | 19510 | 19510 | 166 |
| 518 | 20230904 | 102200 | 675578250 | 19510 | 19520 | 19520 | 19500 | 202 |
| 519 | 20230904 | 102100 | 671635480 | 19510 | 19500 | 19530 | 19500 | 526 |
| 520 | 20230904 | 102000 | 661372100 | 19500 | 19490 | 19500 | 19490 | 130 |
| 521 | 20230904 | 101900 | 658837110 | 19490 | 19430 | 19490 | 19430 | 2245 |
| 522 | 20230904 | 101800 | 615197200 | 19430 | 19460 | 19470 | 19430 | 423 |
| 523 | 20230904 | 101700 | 606969510 | 19470 | 19460 | 19470 | 19460 | 49 |
| 524 | 20230904 | 101600 | 606015960 | 19460 | 19450 | 19460 | 19450 | 84 |
| 525 | 20230904 | 101500 | 604381520 | 19460 | 19470 | 19470 | 19450 | 388 |
| 526 | 20230904 | 101400 | 596829740 | 19470 | 19470 | 19470 | 19470 | 27 |
| 527 | 20230904 | 101300 | 596304050 | 19470 | 19450 | 19470 | 19450 | 257 |
| 528 | 20230904 | 101200 | 591303020 | 19450 | 19420 | 19450 | 19420 | 224 |
| 529 | 20230904 | 101100 | 586946940 | 19430 | 19400 | 19430 | 19400 | 176 |
| 530 | 20230904 | 101000 | 583531830 | 19400 | 19420 | 19420 | 19400 | 176 |
| 531 | 20230904 | 100900 | 580116680 | 19420 | 19410 | 19430 | 19410 | 156 |
| 532 | 20230904 | 100800 | 577087040 | 19410 | 19430 | 19440 | 19410 | 130 |
| 533 | 20230904 | 100700 | 574560520 | 19430 | 19450 | 19450 | 19430 | 307 |
| 534 | 20230904 | 100600 | 568594790 | 19440 | 19440 | 19460 | 19430 | 169 |
| 535 | 20230904 | 100500 | 565306970 | 19450 | 19460 | 19470 | 19450 | 174 |
| 536 | 20230904 | 100400 | 561920930 | 19460 | 19460 | 19460 | 19460 | 93 |
| 537 | 20230904 | 100300 | 560111150 | 19460 | 19450 | 19460 | 19440 | 187 |
| 538 | 20230904 | 100200 | 556474060 | 19450 | 19440 | 19450 | 19440 | 86 |
| 539 | 20230904 | 100100 | 554802060 | 19440 | 19460 | 19460 | 19440 | 101 |
| 540 | 20230904 | 100000 | 552838320 | 19450 | 19460 | 19470 | 19450 | 259 |
| 541 | 20230904 | 095900 | 547797280 | 19460 | 19450 | 19460 | 19450 | 261 |
| 542 | 20230904 | 095800 | 542718260 | 19450 | 19440 | 19450 | 19440 | 65 |
| 543 | 20230904 | 095700 | 541454370 | 19430 | 19430 | 19440 | 19430 | 210 |
| 544 | 20230904 | 095600 | 537372300 | 19430 | 19410 | 19430 | 19410 | 62 |
| 545 | 20230904 | 095500 | 536167760 | 19410 | 19450 | 19450 | 19380 | 114 |
| 546 | 20230904 | 095400 | 533954000 | 19460 | 19400 | 19460 | 19400 | 334 |
| 547 | 20230904 | 095300 | 527463390 | 19400 | 19440 | 19440 | 19400 | 148 |
| 548 | 20230904 | 095200 | 524587470 | 19450 | 19450 | 19450 | 19440 | 44 |
| 549 | 20230904 | 095100 | 523731680 | 19460 | 19470 | 19480 | 19460 | 349 |
| 550 | 20230904 | 095000 | 516937430 | 19470 | 19460 | 19470 | 19460 | 54 |
| 551 | 20230904 | 094900 | 515886550 | 19460 | 19460 | 19470 | 19450 | 100 |
| 552 | 20230904 | 094800 | 513939890 | 19460 | 19440 | 19470 | 19440 | 515 |
| 553 | 20230904 | 094700 | 503924940 | 19430 | 19440 | 19440 | 19430 | 27 |
| 554 | 20230904 | 094600 | 503400320 | 19440 | 19430 | 19440 | 19430 | 195 |
| 555 | 20230904 | 094500 | 499610380 | 19420 | 19420 | 19430 | 19410 | 130 |
| 556 | 20230904 | 094400 | 497085230 | 19420 | 19410 | 19420 | 19410 | 130 |
| 557 | 20230904 | 094300 | 494560860 | 19410 | 19420 | 19420 | 19400 | 120 |
| 558 | 20230904 | 094200 | 492231140 | 19440 | 19440 | 19440 | 19410 | 190 |
| 559 | 20230904 | 094100 | 488539760 | 19440 | 19440 | 19440 | 19440 | 107 |
| 560 | 20230904 | 094000 | 486459680 | 19440 | 19460 | 19480 | 19440 | 239 |
| 561 | 20230904 | 093900 | 481806560 | 19450 | 19450 | 19490 | 19450 | 162 |
| 562 | 20230904 | 093800 | 478653180 | 19450 | 19450 | 19450 | 19450 | 152 |
| 563 | 20230904 | 093700 | 475696780 | 19440 | 19470 | 19470 | 19440 | 849 |
| 564 | 20230904 | 093600 | 459175300 | 19480 | 19480 | 19490 | 19470 | 164 |
| 565 | 20230904 | 093500 | 455980550 | 19480 | 19530 | 19530 | 19480 | 265 |
| 566 | 20230904 | 093400 | 450813650 | 19530 | 19530 | 19550 | 19530 | 332 |
| 567 | 20230904 | 093300 | 444328540 | 19530 | 19510 | 19530 | 19510 | 99 |
| 568 | 20230904 | 093200 | 442395890 | 19510 | 19510 | 19510 | 19510 | 2 |
| 569 | 20230904 | 093100 | 442356870 | 19510 | 19480 | 19510 | 19480 | 389 |
| 570 | 20230904 | 093000 | 434775500 | 19480 | 19470 | 19490 | 19460 | 212 |
| 571 | 20230904 | 092900 | 430646140 | 19470 | 19470 | 19470 | 19470 | 71 |
| 572 | 20230904 | 092800 | 429263770 | 19460 | 19470 | 19470 | 19460 | 84 |
| 573 | 20230904 | 092700 | 427628500 | 19470 | 19470 | 19470 | 19460 | 282 |
| 574 | 20230904 | 092600 | 422138990 | 19480 | 19530 | 19530 | 19460 | 577 |
| 575 | 20230904 | 092500 | 410897140 | 19540 | 19550 | 19550 | 19540 | 65 |
| 576 | 20230904 | 092400 | 409626410 | 19570 | 19530 | 19570 | 19530 | 2174 |
| 577 | 20230904 | 092300 | 367159220 | 19530 | 19550 | 19550 | 19510 | 310 |
| 578 | 20230904 | 092200 | 361108590 | 19560 | 19590 | 19590 | 19560 | 287 |
| 579 | 20230904 | 092100 | 355490160 | 19580 | 19530 | 19600 | 19520 | 2021 |
| 580 | 20230904 | 092000 | 315960470 | 19530 | 19490 | 19530 | 19460 | 380 |
| 581 | 20230904 | 091900 | 308555960 | 19520 | 19500 | 19540 | 19490 | 4864 |
| 582 | 20230904 | 091800 | 213692270 | 19490 | 19440 | 19530 | 19440 | 2108 |
| 583 | 20230904 | 091700 | 172621700 | 19440 | 19380 | 19440 | 19380 | 1354 |
| 584 | 20230904 | 091600 | 146335430 | 19390 | 19350 | 19390 | 19340 | 457 |
| 585 | 20230904 | 091500 | 137484900 | 19380 | 19340 | 19380 | 19320 | 534 |
| 586 | 20230904 | 091400 | 127152040 | 19340 | 19310 | 19340 | 19300 | 778 |
| 587 | 20230904 | 091300 | 112114750 | 19300 | 19290 | 19310 | 19290 | 32 |
| 588 | 20230904 | 091200 | 111497040 | 19290 | 19250 | 19290 | 19250 | 71 |
| 589 | 20230904 | 091100 | 110127790 | 19240 | 19260 | 19300 | 19240 | 734 |
| 590 | 20230904 | 091000 | 95994300 | 19290 | 19310 | 19310 | 19290 | 172 |
| 591 | 20230904 | 090900 | 92674780 | 19270 | 19220 | 19310 | 19220 | 371 |
| 592 | 20230904 | 090800 | 85523990 | 19210 | 19200 | 19220 | 19200 | 125 |
| 593 | 20230904 | 090700 | 83122870 | 19200 | 19180 | 19210 | 19180 | 267 |
| 594 | 20230904 | 090600 | 77995510 | 19150 | 19120 | 19150 | 19120 | 71 |
| 595 | 20230904 | 090500 | 76637700 | 19080 | 19070 | 19080 | 19070 | 52 |
| 596 | 20230904 | 090400 | 75645580 | 19080 | 19100 | 19130 | 19070 | 883 |
| 597 | 20230904 | 090300 | 58780010 | 19100 | 19060 | 19100 | 19060 | 211 |
| 598 | 20230904 | 090200 | 54753470 | 19030 | 19130 | 19130 | 19030 | 405 |
| 599 | 20230904 | 090100 | 47029630 | 19140 | 19200 | 19200 | 19140 | 851 |
| 600 | 20230904 | 090000 | 30696280 | 19190 | 19260 | 19260 | 19190 | 1594 |