32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 190400 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 8820 |
| 3 | 20230905 | 190300 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 4 | 20230905 | 190200 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 5 | 20230905 | 190100 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 6 | 20230905 | 190000 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 7 | 20230905 | 185900 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 8 | 20230905 | 185800 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 9 | 20230905 | 185700 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 10 | 20230905 | 185600 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 11 | 20230905 | 185500 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 12 | 20230905 | 185400 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 13 | 20230905 | 185300 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 14 | 20230905 | 185200 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 15 | 20230905 | 185100 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 16 | 20230905 | 185000 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 17 | 20230905 | 184900 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 18 | 20230905 | 184800 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 19 | 20230905 | 184700 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 20 | 20230905 | 184600 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 21 | 20230905 | 184500 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 22 | 20230905 | 184400 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 23 | 20230905 | 184300 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 24 | 20230905 | 184200 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 25 | 20230905 | 184100 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 26 | 20230905 | 184000 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 27 | 20230905 | 183900 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 28 | 20230905 | 183800 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 29 | 20230905 | 183700 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 30 | 20230905 | 183600 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 31 | 20230905 | 183500 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 32 | 20230905 | 183400 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 8820 |
| 33 | 20230905 | 183300 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 34 | 20230905 | 183200 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 35 | 20230905 | 183100 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 36 | 20230905 | 183000 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 37 | 20230905 | 182900 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 38 | 20230905 | 182800 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 39 | 20230905 | 182700 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 40 | 20230905 | 182600 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 41 | 20230905 | 182500 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 42 | 20230905 | 182400 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 43 | 20230905 | 182300 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 44 | 20230905 | 182200 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 45 | 20230905 | 182100 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 46 | 20230905 | 182000 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 47 | 20230905 | 181900 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 48 | 20230905 | 181800 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 49 | 20230905 | 181700 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 50 | 20230905 | 181600 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 51 | 20230905 | 181500 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 52 | 20230905 | 181400 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 53 | 20230905 | 181300 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 54 | 20230905 | 181200 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 55 | 20230905 | 181100 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 56 | 20230905 | 181000 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 57 | 20230905 | 180900 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 58 | 20230905 | 180800 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 59 | 20230905 | 180700 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 60 | 20230905 | 180600 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 61 | 20230905 | 180500 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 62 | 20230905 | 180400 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 8820 |
| 63 | 20230905 | 180300 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 64 | 20230905 | 180200 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 65 | 20230905 | 180100 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 66 | 20230905 | 180000 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 67 | 20230905 | 175900 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 68 | 20230905 | 175800 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 69 | 20230905 | 175700 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 70 | 20230905 | 175600 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 71 | 20230905 | 175500 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 72 | 20230905 | 175400 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 73 | 20230905 | 175300 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 74 | 20230905 | 175200 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 75 | 20230905 | 175100 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 76 | 20230905 | 175000 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 77 | 20230905 | 174900 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 78 | 20230905 | 174800 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 79 | 20230905 | 174700 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 80 | 20230905 | 174600 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 81 | 20230905 | 174500 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 82 | 20230905 | 174400 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 83 | 20230905 | 174300 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 84 | 20230905 | 174200 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 85 | 20230905 | 174100 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 86 | 20230905 | 174000 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 87 | 20230905 | 173900 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 88 | 20230905 | 173800 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 89 | 20230905 | 173700 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 90 | 20230905 | 173600 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 91 | 20230905 | 173500 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 92 | 20230905 | 173400 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 8820 |
| 93 | 20230905 | 173300 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 94 | 20230905 | 173200 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 95 | 20230905 | 173100 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 96 | 20230905 | 173000 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 97 | 20230905 | 172900 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 98 | 20230905 | 172800 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 99 | 20230905 | 172700 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 100 | 20230905 | 172600 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 101 | 20230905 | 172500 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 102 | 20230905 | 172400 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 103 | 20230905 | 172300 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 104 | 20230905 | 172200 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 105 | 20230905 | 172100 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 106 | 20230905 | 172000 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 107 | 20230905 | 171900 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 108 | 20230905 | 171800 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 109 | 20230905 | 171700 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 110 | 20230905 | 171600 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 111 | 20230905 | 171500 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 112 | 20230905 | 171400 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 113 | 20230905 | 171300 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 114 | 20230905 | 171200 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 115 | 20230905 | 171100 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 116 | 20230905 | 171000 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 117 | 20230905 | 170900 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 118 | 20230905 | 170800 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 119 | 20230905 | 170700 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 120 | 20230905 | 170600 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 121 | 20230905 | 170500 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 122 | 20230905 | 170400 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 8820 |
| 123 | 20230905 | 170300 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 124 | 20230905 | 170200 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 125 | 20230905 | 170100 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 126 | 20230905 | 170000 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 127 | 20230905 | 165900 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 128 | 20230905 | 165800 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 129 | 20230905 | 165700 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 130 | 20230905 | 165600 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 131 | 20230905 | 165500 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 132 | 20230905 | 165400 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 133 | 20230905 | 165300 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 134 | 20230905 | 165200 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 135 | 20230905 | 165100 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 136 | 20230905 | 165000 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 137 | 20230905 | 164900 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 138 | 20230905 | 164800 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 139 | 20230905 | 164700 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 140 | 20230905 | 164600 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 141 | 20230905 | 164500 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 142 | 20230905 | 164400 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 143 | 20230905 | 164300 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 144 | 20230905 | 164200 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 145 | 20230905 | 164100 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 146 | 20230905 | 164000 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 147 | 20230905 | 163900 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 148 | 20230905 | 163800 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 149 | 20230905 | 163700 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 150 | 20230905 | 163600 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 151 | 20230905 | 163500 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 152 | 20230905 | 163400 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 8820 |
| 153 | 20230905 | 163300 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 154 | 20230905 | 163200 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 155 | 20230905 | 163100 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 156 | 20230905 | 163000 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 157 | 20230905 | 162900 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 158 | 20230905 | 162800 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 159 | 20230905 | 162700 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 160 | 20230905 | 162600 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 161 | 20230905 | 162500 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 162 | 20230905 | 162400 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 163 | 20230905 | 162300 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 164 | 20230905 | 162200 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 165 | 20230905 | 162100 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 166 | 20230905 | 162000 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 167 | 20230905 | 161900 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 168 | 20230905 | 161800 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 169 | 20230905 | 161700 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 170 | 20230905 | 161600 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 171 | 20230905 | 161500 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 172 | 20230905 | 161400 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 173 | 20230905 | 161300 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 174 | 20230905 | 161200 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 175 | 20230905 | 161100 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 176 | 20230905 | 161000 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 177 | 20230905 | 160900 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 178 | 20230905 | 160800 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 179 | 20230905 | 160700 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 180 | 20230905 | 160600 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 181 | 20230905 | 160500 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 182 | 20230905 | 160400 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 8820 |
| 183 | 20230905 | 160300 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 184 | 20230905 | 160200 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 185 | 20230905 | 160100 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 186 | 20230905 | 160000 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 187 | 20230905 | 155900 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 188 | 20230905 | 155800 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 189 | 20230905 | 155700 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 190 | 20230905 | 155600 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 191 | 20230905 | 155500 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 192 | 20230905 | 155400 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 193 | 20230905 | 155300 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 194 | 20230905 | 155200 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 195 | 20230905 | 155100 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 196 | 20230905 | 155000 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 197 | 20230905 | 154900 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 198 | 20230905 | 154800 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 199 | 20230905 | 154700 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 200 | 20230905 | 154600 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 201 | 20230905 | 154500 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 202 | 20230905 | 154400 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 203 | 20230905 | 154300 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 204 | 20230905 | 154200 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 205 | 20230905 | 154100 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 206 | 20230905 | 154000 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 207 | 20230905 | 153900 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 208 | 20230905 | 153800 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 209 | 20230905 | 153700 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 210 | 20230905 | 153600 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 211 | 20230905 | 153500 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 212 | 20230905 | 153400 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 8820 |
| 213 | 20230905 | 153300 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 214 | 20230905 | 153200 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 215 | 20230905 | 153100 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 0 |
| 216 | 20230905 | 153000 | 4880181950 | 18680 | 18680 | 18680 | 18680 | 8820 |
| 217 | 20230905 | 152900 | 4715424350 | 18670 | 18670 | 18670 | 18670 | 0 |
| 218 | 20230905 | 152800 | 4715424350 | 18670 | 18670 | 18670 | 18670 | 0 |
| 219 | 20230905 | 152700 | 4715424350 | 18670 | 18670 | 18670 | 18670 | 0 |
| 220 | 20230905 | 152600 | 4715424350 | 18670 | 18670 | 18670 | 18670 | 0 |
| 221 | 20230905 | 152500 | 4715424350 | 18670 | 18670 | 18670 | 18670 | 0 |
| 222 | 20230905 | 152400 | 4715424350 | 18670 | 18670 | 18670 | 18670 | 0 |
| 223 | 20230905 | 152300 | 4715424350 | 18670 | 18670 | 18670 | 18670 | 0 |
| 224 | 20230905 | 152200 | 4715424350 | 18670 | 18670 | 18670 | 18670 | 0 |
| 225 | 20230905 | 152100 | 4715424350 | 18670 | 18670 | 18670 | 18670 | 0 |
| 226 | 20230905 | 152000 | 4715424350 | 18670 | 18670 | 18670 | 18670 | 0 |
| 227 | 20230905 | 151900 | 4715424350 | 18670 | 18680 | 18740 | 18670 | 576 |
| 228 | 20230905 | 151800 | 4704646550 | 18680 | 18680 | 18710 | 18670 | 847 |
| 229 | 20230905 | 151700 | 4688816950 | 18680 | 18690 | 18690 | 18660 | 928 |
| 230 | 20230905 | 151600 | 4671489830 | 18680 | 18700 | 18710 | 18680 | 592 |
| 231 | 20230905 | 151500 | 4660415180 | 18700 | 18680 | 18730 | 18680 | 237 |
| 232 | 20230905 | 151400 | 4655980360 | 18710 | 18720 | 18720 | 18680 | 280 |
| 233 | 20230905 | 151300 | 4650746100 | 18720 | 18730 | 18740 | 18710 | 470 |
| 234 | 20230905 | 151200 | 4641945420 | 18730 | 18730 | 18740 | 18710 | 946 |
| 235 | 20230905 | 151100 | 4624235500 | 18730 | 18730 | 18730 | 18710 | 395 |
| 236 | 20230905 | 151000 | 4616841110 | 18730 | 18670 | 18730 | 18670 | 1157 |
| 237 | 20230905 | 150900 | 4595183580 | 18670 | 18710 | 18730 | 18670 | 304 |
| 238 | 20230905 | 150800 | 4589497340 | 18710 | 18720 | 18730 | 18710 | 574 |
| 239 | 20230905 | 150700 | 4578748460 | 18710 | 18710 | 18710 | 18670 | 217 |
| 240 | 20230905 | 150600 | 4574691590 | 18700 | 18710 | 18730 | 18670 | 629 |
| 241 | 20230905 | 150500 | 4562923280 | 18700 | 18680 | 18700 | 18670 | 208 |
| 242 | 20230905 | 150400 | 4559037060 | 18690 | 18720 | 18720 | 18680 | 467 |
| 243 | 20230905 | 150300 | 4550302820 | 18710 | 18680 | 18720 | 18680 | 818 |
| 244 | 20230905 | 150200 | 4534992980 | 18700 | 18690 | 18710 | 18680 | 180 |
| 245 | 20230905 | 150100 | 4531627610 | 18690 | 18710 | 18730 | 18670 | 1385 |
| 246 | 20230905 | 150000 | 4505715140 | 18690 | 18680 | 18720 | 18680 | 159 |
| 247 | 20230905 | 145900 | 4502742220 | 18680 | 18710 | 18710 | 18680 | 396 |
| 248 | 20230905 | 145800 | 4495340940 | 18700 | 18700 | 18720 | 18700 | 318 |
| 249 | 20230905 | 145700 | 4489390590 | 18700 | 18700 | 18730 | 18700 | 630 |
| 250 | 20230905 | 145600 | 4477593360 | 18720 | 18700 | 18730 | 18690 | 135 |
| 251 | 20230905 | 145500 | 4475068080 | 18700 | 18720 | 18730 | 18690 | 694 |
| 252 | 20230905 | 145400 | 4462076350 | 18720 | 18710 | 18730 | 18710 | 188 |
| 253 | 20230905 | 145300 | 4458557470 | 18710 | 18730 | 18730 | 18710 | 747 |
| 254 | 20230905 | 145200 | 4444570020 | 18730 | 18710 | 18730 | 18700 | 283 |
| 255 | 20230905 | 145100 | 4439273930 | 18710 | 18710 | 18730 | 18710 | 495 |
| 256 | 20230905 | 145000 | 4430008200 | 18710 | 18710 | 18730 | 18700 | 781 |
| 257 | 20230905 | 144900 | 4415389000 | 18720 | 18710 | 18720 | 18700 | 160 |
| 258 | 20230905 | 144800 | 4412395570 | 18710 | 18710 | 18720 | 18710 | 680 |
| 259 | 20230905 | 144700 | 4399670890 | 18740 | 18700 | 18740 | 18700 | 578 |
| 260 | 20230905 | 144600 | 4388850920 | 18700 | 18700 | 18720 | 18690 | 461 |
| 261 | 20230905 | 144500 | 4380228240 | 18700 | 18700 | 18720 | 18700 | 1133 |
| 262 | 20230905 | 144400 | 4359024410 | 18700 | 18700 | 18720 | 18680 | 547 |
| 263 | 20230905 | 144300 | 4348790370 | 18710 | 18690 | 18710 | 18690 | 171 |
| 264 | 20230905 | 144200 | 4345592240 | 18700 | 18700 | 18710 | 18690 | 102 |
| 265 | 20230905 | 144100 | 4343684950 | 18700 | 18700 | 18720 | 18680 | 776 |
| 266 | 20230905 | 144000 | 4329161840 | 18700 | 18690 | 18700 | 18680 | 515 |
| 267 | 20230905 | 143900 | 4319532890 | 18700 | 18700 | 18700 | 18690 | 1127 |
| 268 | 20230905 | 143800 | 4298465380 | 18690 | 18690 | 18700 | 18690 | 199 |
| 269 | 20230905 | 143700 | 4294744880 | 18690 | 18690 | 18700 | 18690 | 142 |
| 270 | 20230905 | 143600 | 4292090420 | 18690 | 18680 | 18700 | 18680 | 739 |
| 271 | 20230905 | 143500 | 4278278130 | 18680 | 18680 | 18690 | 18680 | 108 |
| 272 | 20230905 | 143400 | 4276260440 | 18690 | 18680 | 18700 | 18680 | 519 |
| 273 | 20230905 | 143300 | 4266559180 | 18680 | 18670 | 18690 | 18670 | 374 |
| 274 | 20230905 | 143200 | 4259571110 | 18670 | 18680 | 18690 | 18670 | 316 |
| 275 | 20230905 | 143100 | 4253668380 | 18680 | 18680 | 18690 | 18680 | 610 |
| 276 | 20230905 | 143000 | 4242268540 | 18680 | 18670 | 18690 | 18670 | 329 |
| 277 | 20230905 | 142900 | 4236122510 | 18670 | 18680 | 18690 | 18670 | 707 |
| 278 | 20230905 | 142800 | 4222914220 | 18670 | 18680 | 18680 | 18670 | 430 |
| 279 | 20230905 | 142700 | 4214882850 | 18680 | 18680 | 18690 | 18680 | 720 |
| 280 | 20230905 | 142600 | 4201427110 | 18680 | 18680 | 18690 | 18680 | 240 |
| 281 | 20230905 | 142500 | 4196942980 | 18680 | 18680 | 18690 | 18680 | 359 |
| 282 | 20230905 | 142400 | 4190235080 | 18680 | 18670 | 18690 | 18670 | 919 |
| 283 | 20230905 | 142300 | 4173063590 | 18670 | 18670 | 18680 | 18670 | 233 |
| 284 | 20230905 | 142200 | 4168712010 | 18670 | 18670 | 18680 | 18670 | 379 |
| 285 | 20230905 | 142100 | 4161633570 | 18670 | 18680 | 18690 | 18670 | 722 |
| 286 | 20230905 | 142000 | 4148146770 | 18690 | 18680 | 18690 | 18680 | 181 |
| 287 | 20230905 | 141900 | 4144765570 | 18680 | 18680 | 18690 | 18680 | 347 |
| 288 | 20230905 | 141800 | 4138281090 | 18680 | 18680 | 18690 | 18680 | 887 |
| 289 | 20230905 | 141700 | 4121705500 | 18680 | 18680 | 18690 | 18680 | 216 |
| 290 | 20230905 | 141600 | 4117670270 | 18680 | 18670 | 18690 | 18670 | 691 |
| 291 | 20230905 | 141500 | 4104759290 | 18670 | 18670 | 18680 | 18670 | 195 |
| 292 | 20230905 | 141400 | 4101118000 | 18670 | 18690 | 18690 | 18670 | 1015 |
| 293 | 20230905 | 141300 | 4082153790 | 18680 | 18680 | 18690 | 18680 | 197 |
| 294 | 20230905 | 141200 | 4078473370 | 18680 | 18680 | 18690 | 18680 | 221 |
| 295 | 20230905 | 141100 | 4074344010 | 18680 | 18680 | 18690 | 18670 | 561 |
| 296 | 20230905 | 141000 | 4063861280 | 18680 | 18680 | 18690 | 18680 | 409 |
| 297 | 20230905 | 140900 | 4056219260 | 18680 | 18670 | 18690 | 18670 | 710 |
| 298 | 20230905 | 140800 | 4042952580 | 18680 | 18680 | 18690 | 18670 | 1739 |
| 299 | 20230905 | 140700 | 4010465840 | 18680 | 18680 | 18690 | 18680 | 294 |
| 300 | 20230905 | 140600 | 4004972400 | 18680 | 18680 | 18690 | 18680 | 963 |
| 301 | 20230905 | 140500 | 3986976540 | 18680 | 18680 | 18690 | 18680 | 4056 |
| 302 | 20230905 | 140400 | 3911175430 | 18690 | 18690 | 18690 | 18680 | 875 |
| 303 | 20230905 | 140300 | 3894823140 | 18680 | 18690 | 18690 | 18680 | 255 |
| 304 | 20230905 | 140200 | 3890058580 | 18680 | 18680 | 18690 | 18680 | 465 |
| 305 | 20230905 | 140100 | 3881369530 | 18680 | 18680 | 18690 | 18680 | 966 |
| 306 | 20230905 | 140000 | 3863316980 | 18690 | 18680 | 18690 | 18680 | 572 |
| 307 | 20230905 | 135900 | 3852627940 | 18690 | 18680 | 18690 | 18680 | 237 |
| 308 | 20230905 | 135800 | 3848199300 | 18680 | 18680 | 18690 | 18680 | 320 |
| 309 | 20230905 | 135700 | 3842220590 | 18690 | 18680 | 18690 | 18680 | 666 |
| 310 | 20230905 | 135600 | 3829774020 | 18680 | 18670 | 18690 | 18670 | 263 |
| 311 | 20230905 | 135500 | 3824860890 | 18670 | 18670 | 18690 | 18670 | 241 |
| 312 | 20230905 | 135400 | 3820358900 | 18680 | 18670 | 18680 | 18670 | 364 |
| 313 | 20230905 | 135300 | 3813560190 | 18680 | 18670 | 18680 | 18670 | 1381 |
| 314 | 20230905 | 135200 | 3787764190 | 18670 | 18670 | 18680 | 18670 | 416 |
| 315 | 20230905 | 135100 | 3779993890 | 18680 | 18670 | 18680 | 18670 | 469 |
| 316 | 20230905 | 135000 | 3771233790 | 18680 | 18670 | 18680 | 18670 | 166 |
| 317 | 20230905 | 134900 | 3768134130 | 18670 | 18670 | 18680 | 18670 | 445 |
| 318 | 20230905 | 134800 | 3759822540 | 18670 | 18680 | 18690 | 18670 | 423 |
| 319 | 20230905 | 134700 | 3751921340 | 18690 | 18670 | 18690 | 18670 | 786 |
| 320 | 20230905 | 134600 | 3737236620 | 18670 | 18670 | 18680 | 18670 | 380 |
| 321 | 20230905 | 134500 | 3730139350 | 18670 | 18670 | 18680 | 18670 | 367 |
| 322 | 20230905 | 134400 | 3723284880 | 18670 | 18670 | 18680 | 18670 | 662 |
| 323 | 20230905 | 134300 | 3710920070 | 18670 | 18670 | 18680 | 18670 | 305 |
| 324 | 20230905 | 134200 | 3705223830 | 18670 | 18680 | 18680 | 18670 | 261 |
| 325 | 20230905 | 134100 | 3700349560 | 18670 | 18680 | 18680 | 18670 | 372 |
| 326 | 20230905 | 134000 | 3693401220 | 18670 | 18670 | 18680 | 18670 | 964 |
| 327 | 20230905 | 133900 | 3675395430 | 18670 | 18680 | 18680 | 18670 | 210 |
| 328 | 20230905 | 133800 | 3671473330 | 18670 | 18670 | 18680 | 18670 | 152 |
| 329 | 20230905 | 133700 | 3668635210 | 18680 | 18670 | 18680 | 18670 | 390 |
| 330 | 20230905 | 133600 | 3661350880 | 18670 | 18680 | 18680 | 18670 | 92 |
| 331 | 20230905 | 133500 | 3659632860 | 18670 | 18650 | 18680 | 18650 | 985 |
| 332 | 20230905 | 133400 | 3641243930 | 18660 | 18650 | 18660 | 18650 | 758 |
| 333 | 20230905 | 133300 | 3627100500 | 18650 | 18660 | 18660 | 18650 | 131 |
| 334 | 20230905 | 133200 | 3624656780 | 18650 | 18650 | 18660 | 18650 | 421 |
| 335 | 20230905 | 133100 | 3616801960 | 18650 | 18650 | 18660 | 18650 | 109 |
| 336 | 20230905 | 133000 | 3614768660 | 18650 | 18660 | 18670 | 18650 | 740 |
| 337 | 20230905 | 132900 | 3600956350 | 18660 | 18660 | 18670 | 18660 | 547 |
| 338 | 20230905 | 132800 | 3590745930 | 18650 | 18650 | 18660 | 18650 | 108 |
| 339 | 20230905 | 132700 | 3588731210 | 18650 | 18650 | 18670 | 18650 | 191 |
| 340 | 20230905 | 132600 | 3585166430 | 18660 | 18680 | 18680 | 18660 | 697 |
| 341 | 20230905 | 132500 | 3572153300 | 18670 | 18680 | 18680 | 18670 | 208 |
| 342 | 20230905 | 132400 | 3568268630 | 18670 | 18660 | 18690 | 18660 | 669 |
| 343 | 20230905 | 132300 | 3555769490 | 18660 | 18670 | 18670 | 18650 | 550 |
| 344 | 20230905 | 132200 | 3545503970 | 18680 | 18650 | 18680 | 18650 | 518 |
| 345 | 20230905 | 132100 | 3535839600 | 18660 | 18680 | 18680 | 18650 | 556 |
| 346 | 20230905 | 132000 | 3525458820 | 18690 | 18650 | 18690 | 18650 | 2856 |
| 347 | 20230905 | 131900 | 3472099070 | 18650 | 18660 | 18660 | 18650 | 247 |
| 348 | 20230905 | 131800 | 3467490780 | 18650 | 18670 | 18680 | 18650 | 928 |
| 349 | 20230905 | 131700 | 3450166630 | 18650 | 18650 | 18660 | 18650 | 407 |
| 350 | 20230905 | 131600 | 3442572670 | 18650 | 18660 | 18660 | 18650 | 423 |
| 351 | 20230905 | 131500 | 3434682710 | 18670 | 18670 | 18680 | 18650 | 717 |
| 352 | 20230905 | 131400 | 3421296450 | 18670 | 18670 | 18670 | 18660 | 136 |
| 353 | 20230905 | 131300 | 3418758260 | 18660 | 18670 | 18670 | 18650 | 1179 |
| 354 | 20230905 | 131200 | 3396757460 | 18670 | 18660 | 18680 | 18660 | 1119 |
| 355 | 20230905 | 131100 | 3375864500 | 18660 | 18670 | 18680 | 18660 | 656 |
| 356 | 20230905 | 131000 | 3363617250 | 18660 | 18660 | 18670 | 18660 | 542 |
| 357 | 20230905 | 130900 | 3353499540 | 18660 | 18660 | 18670 | 18650 | 161 |
| 358 | 20230905 | 130800 | 3350495090 | 18670 | 18660 | 18670 | 18650 | 307 |
| 359 | 20230905 | 130700 | 3344765900 | 18670 | 18670 | 18670 | 18660 | 322 |
| 360 | 20230905 | 130600 | 3338755100 | 18660 | 18660 | 18670 | 18650 | 499 |
| 361 | 20230905 | 130500 | 3329440990 | 18670 | 18650 | 18670 | 18650 | 130 |
| 362 | 20230905 | 130400 | 3327015100 | 18660 | 18660 | 18670 | 18650 | 648 |
| 363 | 20230905 | 130300 | 3314923530 | 18660 | 18660 | 18670 | 18650 | 154 |
| 364 | 20230905 | 130200 | 3312050080 | 18660 | 18650 | 18670 | 18650 | 747 |
| 365 | 20230905 | 130100 | 3298107800 | 18650 | 18650 | 18660 | 18640 | 313 |
| 366 | 20230905 | 130000 | 3292268910 | 18660 | 18650 | 18660 | 18640 | 397 |
| 367 | 20230905 | 125900 | 3284864650 | 18650 | 18630 | 18650 | 18630 | 212 |
| 368 | 20230905 | 125800 | 3280912080 | 18630 | 18640 | 18650 | 18630 | 279 |
| 369 | 20230905 | 125700 | 3275711450 | 18650 | 18640 | 18650 | 18630 | 128 |
| 370 | 20230905 | 125600 | 3273325340 | 18640 | 18630 | 18640 | 18630 | 185 |
| 371 | 20230905 | 125500 | 3269877480 | 18630 | 18640 | 18650 | 18630 | 2046 |
| 372 | 20230905 | 125400 | 3231756100 | 18640 | 18640 | 18650 | 18640 | 214 |
| 373 | 20230905 | 125300 | 3227765680 | 18640 | 18640 | 18660 | 18630 | 2848 |
| 374 | 20230905 | 125200 | 3174670530 | 18650 | 18650 | 18660 | 18640 | 543 |
| 375 | 20230905 | 125100 | 3164544140 | 18650 | 18640 | 18650 | 18640 | 178 |
| 376 | 20230905 | 125000 | 3161225570 | 18640 | 18660 | 18660 | 18640 | 1297 |
| 377 | 20230905 | 124900 | 3137032860 | 18650 | 18650 | 18660 | 18650 | 81 |
| 378 | 20230905 | 124800 | 3135521920 | 18650 | 18660 | 18670 | 18650 | 1191 |
| 379 | 20230905 | 124700 | 3113300780 | 18660 | 18650 | 18660 | 18650 | 373 |
| 380 | 20230905 | 124600 | 3106341100 | 18660 | 18650 | 18660 | 18650 | 329 |
| 381 | 20230905 | 124500 | 3100202770 | 18660 | 18650 | 18660 | 18650 | 356 |
| 382 | 20230905 | 124400 | 3093560580 | 18660 | 18650 | 18660 | 18650 | 182 |
| 383 | 20230905 | 124300 | 3090165790 | 18660 | 18640 | 18660 | 18640 | 337 |
| 384 | 20230905 | 124200 | 3083880520 | 18640 | 18640 | 18660 | 18640 | 385 |
| 385 | 20230905 | 124100 | 3076700570 | 18650 | 18640 | 18650 | 18640 | 309 |
| 386 | 20230905 | 124000 | 3070938960 | 18640 | 18640 | 18650 | 18630 | 284 |
| 387 | 20230905 | 123900 | 3065644510 | 18640 | 18630 | 18640 | 18630 | 419 |
| 388 | 20230905 | 123800 | 3057837380 | 18640 | 18640 | 18650 | 18630 | 426 |
| 389 | 20230905 | 123700 | 3049896250 | 18650 | 18650 | 18660 | 18640 | 182 |
| 390 | 20230905 | 123600 | 3046502300 | 18660 | 18670 | 18670 | 18650 | 2914 |
| 391 | 20230905 | 123500 | 2992129730 | 18670 | 18670 | 18670 | 18660 | 419 |
| 392 | 20230905 | 123400 | 2984307460 | 18680 | 18660 | 18680 | 18660 | 484 |
| 393 | 20230905 | 123300 | 2975269330 | 18670 | 18670 | 18680 | 18660 | 282 |
| 394 | 20230905 | 123200 | 2970005500 | 18670 | 18680 | 18680 | 18670 | 108 |
| 395 | 20230905 | 123100 | 2967988660 | 18670 | 18670 | 18680 | 18660 | 415 |
| 396 | 20230905 | 123000 | 2960238890 | 18670 | 18670 | 18690 | 18660 | 456 |
| 397 | 20230905 | 122900 | 2951720950 | 18660 | 18680 | 18680 | 18660 | 453 |
| 398 | 20230905 | 122800 | 2943263250 | 18680 | 18660 | 18680 | 18650 | 348 |
| 399 | 20230905 | 122700 | 2936769580 | 18660 | 18670 | 18670 | 18650 | 548 |
| 400 | 20230905 | 122600 | 2926544640 | 18670 | 18660 | 18680 | 18660 | 205 |
| 401 | 20230905 | 122500 | 2922717610 | 18660 | 18660 | 18680 | 18660 | 353 |
| 402 | 20230905 | 122400 | 2916125650 | 18650 | 18650 | 18670 | 18650 | 81 |
| 403 | 20230905 | 122300 | 2914613850 | 18650 | 18650 | 18660 | 18640 | 308 |
| 404 | 20230905 | 122200 | 2908868040 | 18640 | 18650 | 18660 | 18640 | 138 |
| 405 | 20230905 | 122100 | 2906294640 | 18660 | 18650 | 18660 | 18630 | 456 |
| 406 | 20230905 | 122000 | 2897789900 | 18670 | 18640 | 18670 | 18630 | 667 |
| 407 | 20230905 | 121900 | 2885355540 | 18640 | 18630 | 18640 | 18630 | 187 |
| 408 | 20230905 | 121800 | 2881870370 | 18640 | 18630 | 18640 | 18630 | 658 |
| 409 | 20230905 | 121700 | 2869610540 | 18630 | 18650 | 18660 | 18630 | 828 |
| 410 | 20230905 | 121600 | 2854170820 | 18660 | 18650 | 18670 | 18650 | 552 |
| 411 | 20230905 | 121500 | 2843867410 | 18640 | 18650 | 18650 | 18640 | 126 |
| 412 | 20230905 | 121400 | 2841518100 | 18650 | 18650 | 18650 | 18620 | 884 |
| 413 | 20230905 | 121300 | 2825043820 | 18650 | 18640 | 18650 | 18640 | 228 |
| 414 | 20230905 | 121200 | 2820792160 | 18640 | 18650 | 18650 | 18640 | 67 |
| 415 | 20230905 | 121100 | 2819543150 | 18650 | 18650 | 18650 | 18620 | 892 |
| 416 | 20230905 | 121000 | 2802921470 | 18660 | 18680 | 18690 | 18620 | 16060 |
| 417 | 20230905 | 120900 | 2503296340 | 18690 | 18690 | 18690 | 18680 | 345 |
| 418 | 20230905 | 120800 | 2496848720 | 18690 | 18690 | 18700 | 18680 | 909 |
| 419 | 20230905 | 120700 | 2479864770 | 18690 | 18700 | 18700 | 18680 | 320 |
| 420 | 20230905 | 120600 | 2473882390 | 18690 | 18690 | 18690 | 18680 | 1555 |
| 421 | 20230905 | 120500 | 2444820010 | 18690 | 18690 | 18700 | 18690 | 1225 |
| 422 | 20230905 | 120400 | 2421915990 | 18690 | 18700 | 18700 | 18690 | 335 |
| 423 | 20230905 | 120300 | 2415653170 | 18700 | 18700 | 18700 | 18690 | 788 |
| 424 | 20230905 | 120200 | 2400918400 | 18700 | 18700 | 18710 | 18700 | 3061 |
| 425 | 20230905 | 120100 | 2343676160 | 18710 | 18710 | 18720 | 18700 | 2031 |
| 426 | 20230905 | 120000 | 2305672060 | 18720 | 18730 | 18740 | 18710 | 5862 |
| 427 | 20230905 | 115900 | 2195912670 | 18730 | 18740 | 18740 | 18730 | 236 |
| 428 | 20230905 | 115800 | 2191490780 | 18730 | 18760 | 18770 | 18730 | 4148 |
| 429 | 20230905 | 115700 | 2113750020 | 18750 | 18760 | 18760 | 18750 | 110 |
| 430 | 20230905 | 115600 | 2111687080 | 18760 | 18750 | 18760 | 18750 | 583 |
| 431 | 20230905 | 115500 | 2100750760 | 18750 | 18750 | 18760 | 18750 | 242 |
| 432 | 20230905 | 115400 | 2096211420 | 18750 | 18760 | 18760 | 18750 | 294 |
| 433 | 20230905 | 115300 | 2090696830 | 18750 | 18760 | 18760 | 18750 | 184 |
| 434 | 20230905 | 115200 | 2087245570 | 18750 | 18760 | 18770 | 18750 | 712 |
| 435 | 20230905 | 115100 | 2073887610 | 18750 | 18750 | 18760 | 18750 | 186 |
| 436 | 20230905 | 115000 | 2070398900 | 18750 | 18750 | 18760 | 18750 | 130 |
| 437 | 20230905 | 114900 | 2067961180 | 18750 | 18760 | 18770 | 18750 | 631 |
| 438 | 20230905 | 114800 | 2056122700 | 18760 | 18760 | 18760 | 18750 | 483 |
| 439 | 20230905 | 114700 | 2047062230 | 18770 | 18760 | 18770 | 18760 | 246 |
| 440 | 20230905 | 114600 | 2042445610 | 18770 | 18760 | 18770 | 18750 | 565 |
| 441 | 20230905 | 114500 | 2031843390 | 18770 | 18760 | 18770 | 18750 | 356 |
| 442 | 20230905 | 114400 | 2025162630 | 18750 | 18760 | 18760 | 18750 | 381 |
| 443 | 20230905 | 114300 | 2018015830 | 18750 | 18760 | 18760 | 18750 | 656 |
| 444 | 20230905 | 114200 | 2005710380 | 18750 | 18760 | 18760 | 18750 | 202 |
| 445 | 20230905 | 114100 | 2001921600 | 18760 | 18750 | 18760 | 18750 | 363 |
| 446 | 20230905 | 114000 | 1995112340 | 18760 | 18760 | 18760 | 18750 | 166 |
| 447 | 20230905 | 113900 | 1991999500 | 18750 | 18750 | 18760 | 18750 | 180 |
| 448 | 20230905 | 113800 | 1988623320 | 18750 | 18760 | 18760 | 18750 | 366 |
| 449 | 20230905 | 113700 | 1981758290 | 18760 | 18760 | 18760 | 18750 | 189 |
| 450 | 20230905 | 113600 | 1978213170 | 18750 | 18760 | 18770 | 18750 | 448 |
| 451 | 20230905 | 113500 | 1969806630 | 18760 | 18760 | 18770 | 18750 | 674 |
| 452 | 20230905 | 113400 | 1957158450 | 18750 | 18760 | 18770 | 18750 | 386 |
| 453 | 20230905 | 113300 | 1949915640 | 18750 | 18760 | 18770 | 18750 | 259 |
| 454 | 20230905 | 113200 | 1945055550 | 18760 | 18750 | 18770 | 18750 | 646 |
| 455 | 20230905 | 113100 | 1932934880 | 18750 | 18760 | 18760 | 18750 | 279 |
| 456 | 20230905 | 113000 | 1927701660 | 18750 | 18760 | 18770 | 18750 | 501 |
| 457 | 20230905 | 112900 | 1918300490 | 18760 | 18750 | 18770 | 18750 | 316 |
| 458 | 20230905 | 112800 | 1912374290 | 18760 | 18770 | 18770 | 18760 | 366 |
| 459 | 20230905 | 112700 | 1905507780 | 18770 | 18750 | 18770 | 18750 | 943 |
| 460 | 20230905 | 112600 | 1887811970 | 18750 | 18760 | 18770 | 18750 | 248 |
| 461 | 20230905 | 112500 | 1883159240 | 18760 | 18770 | 18770 | 18750 | 302 |
| 462 | 20230905 | 112400 | 1877493290 | 18760 | 18760 | 18770 | 18750 | 1017 |
| 463 | 20230905 | 112300 | 1858413090 | 18770 | 18760 | 18770 | 18760 | 546 |
| 464 | 20230905 | 112200 | 1848167640 | 18770 | 18760 | 18770 | 18760 | 221 |
| 465 | 20230905 | 112100 | 1844020010 | 18770 | 18770 | 18770 | 18760 | 256 |
| 466 | 20230905 | 112000 | 1839215180 | 18770 | 18760 | 18770 | 18760 | 70 |
| 467 | 20230905 | 111900 | 1837901570 | 18760 | 18770 | 18770 | 18760 | 758 |
| 468 | 20230905 | 111800 | 1823674710 | 18760 | 18760 | 18770 | 18760 | 39 |
| 469 | 20230905 | 111700 | 1822942870 | 18760 | 18760 | 18770 | 18760 | 153 |
| 470 | 20230905 | 111600 | 1820071320 | 18760 | 18780 | 18780 | 18760 | 1740 |
| 471 | 20230905 | 111500 | 1787411950 | 18780 | 18770 | 18780 | 18770 | 89 |
| 472 | 20230905 | 111400 | 1785741180 | 18770 | 18770 | 18770 | 18770 | 11 |
| 473 | 20230905 | 111300 | 1785534710 | 18780 | 18770 | 18780 | 18770 | 23 |
| 474 | 20230905 | 111200 | 1785102900 | 18770 | 18760 | 18780 | 18760 | 899 |
| 475 | 20230905 | 111100 | 1768226540 | 18760 | 18770 | 18770 | 18760 | 83 |
| 476 | 20230905 | 111000 | 1766669070 | 18770 | 18770 | 18770 | 18760 | 268 |
| 477 | 20230905 | 110900 | 1761639340 | 18770 | 18760 | 18770 | 18760 | 130 |
| 478 | 20230905 | 110800 | 1759199270 | 18760 | 18760 | 18770 | 18760 | 184 |
| 479 | 20230905 | 110700 | 1755745840 | 18770 | 18760 | 18770 | 18760 | 383 |
| 480 | 20230905 | 110600 | 1748559390 | 18760 | 18760 | 18770 | 18760 | 32 |
| 481 | 20230905 | 110500 | 1747958820 | 18760 | 18770 | 18780 | 18760 | 2711 |
| 482 | 20230905 | 110400 | 1697073320 | 18780 | 18770 | 18780 | 18770 | 25 |
| 483 | 20230905 | 110300 | 1696603980 | 18770 | 18770 | 18770 | 18770 | 0 |
| 484 | 20230905 | 110200 | 1696603980 | 18770 | 18780 | 18780 | 18770 | 26 |
| 485 | 20230905 | 110100 | 1696115860 | 18770 | 18780 | 18780 | 18770 | 510 |
| 486 | 20230905 | 110000 | 1686538700 | 18770 | 18770 | 18780 | 18770 | 415 |
| 487 | 20230905 | 105900 | 1678748180 | 18780 | 18770 | 18780 | 18760 | 500 |
| 488 | 20230905 | 105800 | 1669361140 | 18770 | 18770 | 18770 | 18760 | 101 |
| 489 | 20230905 | 105700 | 1667465430 | 18770 | 18770 | 18780 | 18760 | 804 |
| 490 | 20230905 | 105600 | 1652374030 | 18770 | 18770 | 18770 | 18760 | 115 |
| 491 | 20230905 | 105500 | 1650215550 | 18770 | 18770 | 18770 | 18760 | 172 |
| 492 | 20230905 | 105400 | 1646987280 | 18760 | 18770 | 18780 | 18760 | 2330 |
| 493 | 20230905 | 105300 | 1603248290 | 18760 | 18770 | 18770 | 18760 | 157 |
| 494 | 20230905 | 105200 | 1600301610 | 18760 | 18770 | 18770 | 18760 | 183 |
| 495 | 20230905 | 105100 | 1596867080 | 18770 | 18770 | 18770 | 18760 | 370 |
| 496 | 20230905 | 105000 | 1589923660 | 18770 | 18770 | 18770 | 18760 | 1000 |
| 497 | 20230905 | 104900 | 1571153690 | 18780 | 18770 | 18780 | 18770 | 40 |
| 498 | 20230905 | 104800 | 1570402540 | 18770 | 18770 | 18770 | 18770 | 15 |
| 499 | 20230905 | 104700 | 1570120990 | 18770 | 18780 | 18780 | 18770 | 55 |
| 500 | 20230905 | 104600 | 1569088480 | 18780 | 18770 | 18780 | 18770 | 79 |
| 501 | 20230905 | 104500 | 1567605300 | 18780 | 18770 | 18780 | 18760 | 182 |
| 502 | 20230905 | 104400 | 1564189340 | 18780 | 18780 | 18790 | 18760 | 5961 |
| 503 | 20230905 | 104300 | 1452275720 | 18780 | 18780 | 18790 | 18780 | 458 |
| 504 | 20230905 | 104200 | 1443669960 | 18780 | 18790 | 18790 | 18780 | 266 |
| 505 | 20230905 | 104100 | 1438673820 | 18780 | 18780 | 18790 | 18780 | 23 |
| 506 | 20230905 | 104000 | 1438241750 | 18790 | 18780 | 18790 | 18780 | 116 |
| 507 | 20230905 | 103900 | 1436062130 | 18780 | 18780 | 18790 | 18780 | 545 |
| 508 | 20230905 | 103800 | 1425821830 | 18780 | 18790 | 18790 | 18780 | 13 |
| 509 | 20230905 | 103700 | 1425577640 | 18790 | 18800 | 18800 | 18780 | 216 |
| 510 | 20230905 | 103600 | 1421517230 | 18780 | 18790 | 18800 | 18780 | 59 |
| 511 | 20230905 | 103500 | 1420408670 | 18790 | 18780 | 18790 | 18780 | 784 |
| 512 | 20230905 | 103400 | 1405677360 | 18780 | 18790 | 18790 | 18780 | 92 |
| 513 | 20230905 | 103300 | 1403949030 | 18780 | 18790 | 18790 | 18780 | 46 |
| 514 | 20230905 | 103200 | 1403084850 | 18790 | 18790 | 18800 | 18780 | 1527 |
| 515 | 20230905 | 103100 | 1374390040 | 18790 | 18790 | 18790 | 18790 | 49 |
| 516 | 20230905 | 103000 | 1373469330 | 18780 | 18780 | 18800 | 18780 | 2202 |
| 517 | 20230905 | 102900 | 1332088630 | 18790 | 18780 | 18790 | 18780 | 557 |
| 518 | 20230905 | 102800 | 1321623330 | 18790 | 18780 | 18790 | 18780 | 275 |
| 519 | 20230905 | 102700 | 1316458730 | 18780 | 18780 | 18790 | 18780 | 128 |
| 520 | 20230905 | 102600 | 1314054780 | 18780 | 18780 | 18790 | 18780 | 111 |
| 521 | 20230905 | 102500 | 1311969790 | 18780 | 18780 | 18790 | 18780 | 237 |
| 522 | 20230905 | 102400 | 1307518320 | 18780 | 18780 | 18790 | 18780 | 152 |
| 523 | 20230905 | 102300 | 1304663010 | 18780 | 18780 | 18790 | 18780 | 569 |
| 524 | 20230905 | 102200 | 1293976530 | 18770 | 18770 | 18780 | 18770 | 179 |
| 525 | 20230905 | 102100 | 1290615870 | 18770 | 18760 | 18770 | 18760 | 510 |
| 526 | 20230905 | 102000 | 1281043850 | 18770 | 18760 | 18770 | 18760 | 517 |
| 527 | 20230905 | 101900 | 1271340610 | 18760 | 18760 | 18770 | 18760 | 117 |
| 528 | 20230905 | 101800 | 1269145590 | 18760 | 18760 | 18770 | 18760 | 596 |
| 529 | 20230905 | 101700 | 1257959920 | 18760 | 18770 | 18770 | 18760 | 256 |
| 530 | 20230905 | 101600 | 1253156910 | 18760 | 18770 | 18770 | 18760 | 704 |
| 531 | 20230905 | 101500 | 1239943810 | 18770 | 18760 | 18780 | 18760 | 1089 |
| 532 | 20230905 | 101400 | 1219503540 | 18760 | 18770 | 18770 | 18760 | 190 |
| 533 | 20230905 | 101300 | 1215938310 | 18760 | 18770 | 18780 | 18760 | 2055 |
| 534 | 20230905 | 101200 | 1177365400 | 18780 | 18780 | 18790 | 18770 | 1011 |
| 535 | 20230905 | 101100 | 1158379150 | 18780 | 18780 | 18780 | 18770 | 323 |
| 536 | 20230905 | 101000 | 1152314100 | 18780 | 18770 | 18780 | 18770 | 141 |
| 537 | 20230905 | 100900 | 1149666820 | 18780 | 18780 | 18790 | 18770 | 443 |
| 538 | 20230905 | 100800 | 1141347080 | 18780 | 18780 | 18790 | 18780 | 315 |
| 539 | 20230905 | 100700 | 1135431260 | 18780 | 18780 | 18790 | 18780 | 634 |
| 540 | 20230905 | 100600 | 1123520130 | 18780 | 18780 | 18790 | 18770 | 176 |
| 541 | 20230905 | 100500 | 1120214930 | 18790 | 18780 | 18790 | 18770 | 122 |
| 542 | 20230905 | 100400 | 1117923700 | 18790 | 18790 | 18790 | 18780 | 726 |
| 543 | 20230905 | 100300 | 1104283780 | 18790 | 18790 | 18790 | 18780 | 74 |
| 544 | 20230905 | 100200 | 1102893940 | 18790 | 18780 | 18790 | 18770 | 282 |
| 545 | 20230905 | 100100 | 1097597360 | 18780 | 18760 | 18790 | 18760 | 5114 |
| 546 | 20230905 | 100000 | 1001596590 | 18770 | 18760 | 18770 | 18760 | 500 |
| 547 | 20230905 | 095900 | 992214020 | 18760 | 18760 | 18770 | 18760 | 160 |
| 548 | 20230905 | 095800 | 989211840 | 18760 | 18760 | 18770 | 18760 | 298 |
| 549 | 20230905 | 095700 | 983621060 | 18770 | 18770 | 18770 | 18760 | 240 |
| 550 | 20230905 | 095600 | 979116380 | 18760 | 18760 | 18770 | 18760 | 43 |
| 551 | 20230905 | 095500 | 978309470 | 18770 | 18750 | 18770 | 18750 | 368 |
| 552 | 20230905 | 095400 | 971402670 | 18750 | 18740 | 18750 | 18740 | 1107 |
| 553 | 20230905 | 095300 | 950646540 | 18740 | 18750 | 18750 | 18740 | 246 |
| 554 | 20230905 | 095200 | 946034300 | 18750 | 18760 | 18760 | 18750 | 5261 |
| 555 | 20230905 | 095100 | 847379700 | 18760 | 18760 | 18760 | 18750 | 449 |
| 556 | 20230905 | 095000 | 838957160 | 18750 | 18760 | 18760 | 18750 | 337 |
| 557 | 20230905 | 094900 | 832635380 | 18760 | 18750 | 18760 | 18750 | 458 |
| 558 | 20230905 | 094800 | 824043400 | 18750 | 18760 | 18760 | 18750 | 497 |
| 559 | 20230905 | 094700 | 814719810 | 18750 | 18760 | 18760 | 18750 | 445 |
| 560 | 20230905 | 094600 | 806372150 | 18750 | 18760 | 18760 | 18750 | 175 |
| 561 | 20230905 | 094500 | 803090260 | 18750 | 18750 | 18760 | 18750 | 1496 |
| 562 | 20230905 | 094400 | 775036890 | 18760 | 18760 | 18760 | 18760 | 175 |
| 563 | 20230905 | 094300 | 771753890 | 18750 | 18770 | 18770 | 18750 | 1323 |
| 564 | 20230905 | 094200 | 746934070 | 18760 | 18770 | 18770 | 18760 | 362 |
| 565 | 20230905 | 094100 | 740142140 | 18760 | 18770 | 18770 | 18760 | 408 |
| 566 | 20230905 | 094000 | 732484460 | 18770 | 18760 | 18770 | 18760 | 6 |
| 567 | 20230905 | 093900 | 732371860 | 18770 | 18760 | 18770 | 18760 | 760 |
| 568 | 20230905 | 093800 | 718109110 | 18770 | 18760 | 18770 | 18760 | 339 |
| 569 | 20230905 | 093700 | 711746110 | 18770 | 18770 | 18770 | 18760 | 1615 |
| 570 | 20230905 | 093600 | 681444700 | 18760 | 18760 | 18770 | 18760 | 17 |
| 571 | 20230905 | 093500 | 681125740 | 18760 | 18770 | 18770 | 18760 | 121 |
| 572 | 20230905 | 093400 | 678855670 | 18770 | 18760 | 18770 | 18760 | 1492 |
| 573 | 20230905 | 093300 | 650856650 | 18770 | 18770 | 18770 | 18760 | 896 |
| 574 | 20230905 | 093200 | 634039700 | 18770 | 18770 | 18780 | 18770 | 28 |
| 575 | 20230905 | 093100 | 633513900 | 18770 | 18770 | 18780 | 18770 | 962 |
| 576 | 20230905 | 093000 | 615453860 | 18770 | 18770 | 18780 | 18770 | 701 |
| 577 | 20230905 | 092900 | 602296070 | 18780 | 18780 | 18780 | 18770 | 260 |
| 578 | 20230905 | 092800 | 597413500 | 18780 | 18780 | 18780 | 18770 | 359 |
| 579 | 20230905 | 092700 | 590671730 | 18780 | 18770 | 18780 | 18770 | 2373 |
| 580 | 20230905 | 092600 | 546123590 | 18770 | 18780 | 18780 | 18760 | 725 |
| 581 | 20230905 | 092500 | 532513680 | 18770 | 18780 | 18780 | 18770 | 71 |
| 582 | 20230905 | 092400 | 531180360 | 18780 | 18790 | 18790 | 18780 | 547 |
| 583 | 20230905 | 092300 | 520905110 | 18790 | 18790 | 18800 | 18790 | 459 |
| 584 | 20230905 | 092200 | 512277260 | 18800 | 18790 | 18800 | 18780 | 754 |
| 585 | 20230905 | 092100 | 498109560 | 18790 | 18780 | 18790 | 18780 | 238 |
| 586 | 20230905 | 092000 | 493637560 | 18790 | 18790 | 18800 | 18790 | 1084 |
| 587 | 20230905 | 091900 | 473264780 | 18800 | 18790 | 18800 | 18790 | 867 |
| 588 | 20230905 | 091800 | 456965810 | 18800 | 18800 | 18800 | 18800 | 255 |
| 589 | 20230905 | 091700 | 452171810 | 18800 | 18790 | 18800 | 18790 | 289 |
| 590 | 20230905 | 091600 | 446738660 | 18790 | 18810 | 18810 | 18790 | 321 |
| 591 | 20230905 | 091500 | 440701270 | 18810 | 18810 | 18810 | 18780 | 162 |
| 592 | 20230905 | 091400 | 437658040 | 18800 | 18800 | 18800 | 18800 | 124 |
| 593 | 20230905 | 091300 | 435326840 | 18800 | 18790 | 18800 | 18760 | 3023 |
| 594 | 20230905 | 091200 | 378552180 | 18800 | 18800 | 18810 | 18790 | 501 |
| 595 | 20230905 | 091100 | 369132860 | 18800 | 18830 | 18830 | 18790 | 614 |
| 596 | 20230905 | 091000 | 357580310 | 18820 | 18780 | 18830 | 18780 | 3230 |
| 597 | 20230905 | 090900 | 296903690 | 18760 | 18760 | 18790 | 18760 | 720 |
| 598 | 20230905 | 090800 | 283386030 | 18760 | 18790 | 18790 | 18760 | 1194 |
| 599 | 20230905 | 090700 | 260968410 | 18770 | 18790 | 18790 | 18770 | 331 |
| 600 | 20230905 | 090600 | 254751210 | 18770 | 18770 | 18790 | 18770 | 270 |
| 601 | 20230905 | 090500 | 249683150 | 18790 | 18750 | 18790 | 18740 | 1315 |
| 602 | 20230905 | 090400 | 225013740 | 18750 | 18780 | 18780 | 18750 | 2387 |
| 603 | 20230905 | 090300 | 180224660 | 18780 | 18830 | 18840 | 18780 | 2586 |
| 604 | 20230905 | 090200 | 131612780 | 18830 | 18820 | 18840 | 18800 | 571 |
| 605 | 20230905 | 090100 | 120865000 | 18800 | 18760 | 18820 | 18750 | 3158 |
| 606 | 20230905 | 090000 | 61594070 | 18760 | 18740 | 18770 | 18740 | 3286 |