33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 191800 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 1700 |
| 3 | 20230908 | 191700 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 4 | 20230908 | 191600 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 5 | 20230908 | 191500 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 6 | 20230908 | 191400 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 7 | 20230908 | 191300 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 8 | 20230908 | 191200 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 9 | 20230908 | 191100 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 10 | 20230908 | 191000 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 11 | 20230908 | 190900 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 12 | 20230908 | 190800 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 13 | 20230908 | 190700 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 14 | 20230908 | 190600 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 15 | 20230908 | 190500 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 16 | 20230908 | 190400 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 17 | 20230908 | 190300 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 18 | 20230908 | 190200 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 19 | 20230908 | 190100 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 20 | 20230908 | 190000 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 21 | 20230908 | 185900 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 22 | 20230908 | 185800 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 23 | 20230908 | 185700 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 24 | 20230908 | 185600 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 25 | 20230908 | 185500 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 26 | 20230908 | 185400 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 27 | 20230908 | 185300 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 28 | 20230908 | 185200 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 29 | 20230908 | 185100 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 30 | 20230908 | 185000 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 31 | 20230908 | 184900 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 32 | 20230908 | 184800 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 1700 |
| 33 | 20230908 | 184700 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 34 | 20230908 | 184600 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 35 | 20230908 | 184500 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 36 | 20230908 | 184400 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 37 | 20230908 | 184300 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 38 | 20230908 | 184200 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 39 | 20230908 | 184100 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 40 | 20230908 | 184000 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 41 | 20230908 | 183900 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 42 | 20230908 | 183800 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 43 | 20230908 | 183700 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 44 | 20230908 | 183600 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 45 | 20230908 | 183500 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 46 | 20230908 | 183400 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 47 | 20230908 | 183300 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 48 | 20230908 | 183200 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 49 | 20230908 | 183100 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 50 | 20230908 | 183000 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 51 | 20230908 | 182900 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 52 | 20230908 | 182800 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 53 | 20230908 | 182700 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 54 | 20230908 | 182600 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 55 | 20230908 | 182500 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 56 | 20230908 | 182400 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 57 | 20230908 | 182300 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 58 | 20230908 | 182200 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 59 | 20230908 | 182100 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 60 | 20230908 | 182000 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 61 | 20230908 | 181900 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 62 | 20230908 | 181800 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 1700 |
| 63 | 20230908 | 181700 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 64 | 20230908 | 181600 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 65 | 20230908 | 181500 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 66 | 20230908 | 181400 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 67 | 20230908 | 181300 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 68 | 20230908 | 181200 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 69 | 20230908 | 181100 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 70 | 20230908 | 181000 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 71 | 20230908 | 180900 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 72 | 20230908 | 180800 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 73 | 20230908 | 180700 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 74 | 20230908 | 180600 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 75 | 20230908 | 180500 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 76 | 20230908 | 180400 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 77 | 20230908 | 180300 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 78 | 20230908 | 180200 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 79 | 20230908 | 180100 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 80 | 20230908 | 180000 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 81 | 20230908 | 175900 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 82 | 20230908 | 175800 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 83 | 20230908 | 175700 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 84 | 20230908 | 175600 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 85 | 20230908 | 175500 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 86 | 20230908 | 175400 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 87 | 20230908 | 175300 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 88 | 20230908 | 175200 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 89 | 20230908 | 175100 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 90 | 20230908 | 175000 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 91 | 20230908 | 174900 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 92 | 20230908 | 174800 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 1700 |
| 93 | 20230908 | 174700 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 94 | 20230908 | 174600 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 95 | 20230908 | 174500 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 96 | 20230908 | 174400 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 97 | 20230908 | 174300 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 98 | 20230908 | 174200 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 99 | 20230908 | 174100 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 100 | 20230908 | 174000 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 101 | 20230908 | 173900 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 102 | 20230908 | 173800 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 103 | 20230908 | 173700 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 104 | 20230908 | 173600 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 105 | 20230908 | 173500 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 106 | 20230908 | 173400 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 107 | 20230908 | 173300 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 108 | 20230908 | 173200 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 109 | 20230908 | 173100 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 110 | 20230908 | 173000 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 111 | 20230908 | 172900 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 112 | 20230908 | 172800 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 113 | 20230908 | 172700 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 114 | 20230908 | 172600 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 115 | 20230908 | 172500 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 116 | 20230908 | 172400 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 117 | 20230908 | 172300 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 118 | 20230908 | 172200 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 119 | 20230908 | 172100 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 120 | 20230908 | 172000 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 121 | 20230908 | 171900 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 122 | 20230908 | 171800 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 1700 |
| 123 | 20230908 | 171700 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 124 | 20230908 | 171600 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 125 | 20230908 | 171500 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 126 | 20230908 | 171400 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 127 | 20230908 | 171300 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 128 | 20230908 | 171200 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 129 | 20230908 | 171100 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 130 | 20230908 | 171000 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 131 | 20230908 | 170900 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 132 | 20230908 | 170800 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 133 | 20230908 | 170700 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 134 | 20230908 | 170600 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 135 | 20230908 | 170500 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 136 | 20230908 | 170400 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 137 | 20230908 | 170300 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 138 | 20230908 | 170200 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 139 | 20230908 | 170100 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 140 | 20230908 | 170000 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 141 | 20230908 | 165900 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 142 | 20230908 | 165800 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 143 | 20230908 | 165700 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 144 | 20230908 | 165600 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 145 | 20230908 | 165500 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 146 | 20230908 | 165400 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 147 | 20230908 | 165300 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 148 | 20230908 | 165200 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 149 | 20230908 | 165100 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 150 | 20230908 | 165000 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 151 | 20230908 | 164900 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 152 | 20230908 | 164800 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 1700 |
| 153 | 20230908 | 164700 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 154 | 20230908 | 164600 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 155 | 20230908 | 164500 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 156 | 20230908 | 164400 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 157 | 20230908 | 164300 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 158 | 20230908 | 164200 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 159 | 20230908 | 164100 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 160 | 20230908 | 164000 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 161 | 20230908 | 163900 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 162 | 20230908 | 163800 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 163 | 20230908 | 163700 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 164 | 20230908 | 163600 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 165 | 20230908 | 163500 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 166 | 20230908 | 163400 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 167 | 20230908 | 163300 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 168 | 20230908 | 163200 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 169 | 20230908 | 163100 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 170 | 20230908 | 163000 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 171 | 20230908 | 162900 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 172 | 20230908 | 162800 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 173 | 20230908 | 162700 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 174 | 20230908 | 162600 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 175 | 20230908 | 162500 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 176 | 20230908 | 162400 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 177 | 20230908 | 162300 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 178 | 20230908 | 162200 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 179 | 20230908 | 162100 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 180 | 20230908 | 162000 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 181 | 20230908 | 161900 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 182 | 20230908 | 161800 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 1700 |
| 183 | 20230908 | 161700 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 184 | 20230908 | 161600 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 185 | 20230908 | 161500 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 186 | 20230908 | 161400 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 187 | 20230908 | 161300 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 188 | 20230908 | 161200 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 189 | 20230908 | 161100 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 190 | 20230908 | 161000 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 191 | 20230908 | 160900 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 192 | 20230908 | 160800 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 193 | 20230908 | 160700 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 194 | 20230908 | 160600 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 195 | 20230908 | 160500 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 196 | 20230908 | 160400 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 197 | 20230908 | 160300 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 198 | 20230908 | 160200 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 199 | 20230908 | 160100 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 200 | 20230908 | 160000 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 201 | 20230908 | 155900 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 202 | 20230908 | 155800 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 203 | 20230908 | 155700 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 204 | 20230908 | 155600 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 205 | 20230908 | 155500 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 206 | 20230908 | 155400 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 207 | 20230908 | 155300 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 208 | 20230908 | 155200 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 209 | 20230908 | 155100 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 210 | 20230908 | 155000 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 211 | 20230908 | 154900 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 212 | 20230908 | 154800 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 1700 |
| 213 | 20230908 | 154700 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 214 | 20230908 | 154600 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 215 | 20230908 | 154500 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 216 | 20230908 | 154400 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 217 | 20230908 | 154300 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 218 | 20230908 | 154200 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 219 | 20230908 | 154100 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 220 | 20230908 | 154000 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 221 | 20230908 | 153900 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 222 | 20230908 | 153800 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 223 | 20230908 | 153700 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 224 | 20230908 | 153600 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 225 | 20230908 | 153500 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 226 | 20230908 | 153400 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 227 | 20230908 | 153300 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 228 | 20230908 | 153200 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 229 | 20230908 | 153100 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 0 |
| 230 | 20230908 | 153000 | 2470290430 | 16520 | 16520 | 16520 | 16520 | 1700 |
| 231 | 20230908 | 152900 | 2442206430 | 16600 | 16600 | 16600 | 16600 | 0 |
| 232 | 20230908 | 152800 | 2442206430 | 16600 | 16600 | 16600 | 16600 | 0 |
| 233 | 20230908 | 152700 | 2442206430 | 16600 | 16600 | 16600 | 16600 | 0 |
| 234 | 20230908 | 152600 | 2442206430 | 16600 | 16600 | 16600 | 16600 | 0 |
| 235 | 20230908 | 152500 | 2442206430 | 16600 | 16600 | 16600 | 16600 | 0 |
| 236 | 20230908 | 152400 | 2442206430 | 16600 | 16600 | 16600 | 16600 | 0 |
| 237 | 20230908 | 152300 | 2442206430 | 16600 | 16600 | 16600 | 16600 | 0 |
| 238 | 20230908 | 152200 | 2442206430 | 16600 | 16600 | 16600 | 16600 | 0 |
| 239 | 20230908 | 152100 | 2442206430 | 16600 | 16600 | 16600 | 16600 | 0 |
| 240 | 20230908 | 152000 | 2442206430 | 16600 | 16600 | 16600 | 16600 | 0 |
| 241 | 20230908 | 151900 | 2442206430 | 16600 | 16570 | 16600 | 16520 | 684 |
| 242 | 20230908 | 151800 | 2430890570 | 16560 | 16570 | 16570 | 16560 | 30 |
| 243 | 20230908 | 151700 | 2430393550 | 16590 | 16570 | 16590 | 16570 | 165 |
| 244 | 20230908 | 151600 | 2427657960 | 16520 | 16520 | 16520 | 16520 | 0 |
| 245 | 20230908 | 151500 | 2427657960 | 16520 | 16530 | 16530 | 16520 | 1110 |
| 246 | 20230908 | 151400 | 2409320750 | 16520 | 16580 | 16590 | 16520 | 1350 |
| 247 | 20230908 | 151300 | 2386955730 | 16580 | 16540 | 16580 | 16540 | 926 |
| 248 | 20230908 | 151200 | 2371623680 | 16520 | 16520 | 16520 | 16520 | 100 |
| 249 | 20230908 | 151100 | 2369971680 | 16520 | 16520 | 16520 | 16520 | 13 |
| 250 | 20230908 | 151000 | 2369756920 | 16520 | 16510 | 16520 | 16510 | 1971 |
| 251 | 20230908 | 150900 | 2337211310 | 16520 | 16520 | 16520 | 16520 | 144 |
| 252 | 20230908 | 150800 | 2334832430 | 16520 | 16550 | 16550 | 16520 | 1618 |
| 253 | 20230908 | 150700 | 2308102500 | 16520 | 16520 | 16520 | 16520 | 0 |
| 254 | 20230908 | 150600 | 2308102500 | 16520 | 16520 | 16520 | 16510 | 332 |
| 255 | 20230908 | 150500 | 2302618030 | 16570 | 16570 | 16570 | 16500 | 803 |
| 256 | 20230908 | 150400 | 2289357420 | 16510 | 16570 | 16580 | 16510 | 1405 |
| 257 | 20230908 | 150300 | 2266110640 | 16570 | 16620 | 16620 | 16570 | 563 |
| 258 | 20230908 | 150200 | 2256770920 | 16620 | 16590 | 16620 | 16590 | 33 |
| 259 | 20230908 | 150100 | 2256223360 | 16630 | 16600 | 16630 | 16590 | 671 |
| 260 | 20230908 | 150000 | 2245074040 | 16590 | 16620 | 16620 | 16590 | 388 |
| 261 | 20230908 | 145900 | 2238633930 | 16620 | 16620 | 16620 | 16620 | 4 |
| 262 | 20230908 | 145800 | 2238567450 | 16590 | 16600 | 16600 | 16590 | 633 |
| 263 | 20230908 | 145700 | 2228059740 | 16600 | 16640 | 16640 | 16600 | 703 |
| 264 | 20230908 | 145600 | 2216382440 | 16640 | 16640 | 16640 | 16640 | 23 |
| 265 | 20230908 | 145500 | 2215999720 | 16650 | 16630 | 16650 | 16620 | 260 |
| 266 | 20230908 | 145400 | 2211673040 | 16640 | 16630 | 16640 | 16600 | 280 |
| 267 | 20230908 | 145300 | 2207021140 | 16630 | 16600 | 16630 | 16600 | 658 |
| 268 | 20230908 | 145200 | 2196094280 | 16600 | 16600 | 16600 | 16590 | 204 |
| 269 | 20230908 | 145100 | 2192708090 | 16600 | 16620 | 16630 | 16600 | 1115 |
| 270 | 20230908 | 145000 | 2174176890 | 16620 | 16610 | 16620 | 16590 | 1056 |
| 271 | 20230908 | 144900 | 2156654280 | 16620 | 16620 | 16620 | 16620 | 1 |
| 272 | 20230908 | 144800 | 2156637660 | 16600 | 16600 | 16600 | 16600 | 50 |
| 273 | 20230908 | 144700 | 2155807660 | 16600 | 16600 | 16610 | 16600 | 402 |
| 274 | 20230908 | 144600 | 2149134360 | 16600 | 16600 | 16600 | 16600 | 45 |
| 275 | 20230908 | 144500 | 2148387360 | 16600 | 16630 | 16630 | 16600 | 350 |
| 276 | 20230908 | 144400 | 2142576520 | 16590 | 16630 | 16630 | 16590 | 100 |
| 277 | 20230908 | 144300 | 2140917400 | 16640 | 16580 | 16650 | 16580 | 3997 |
| 278 | 20230908 | 144200 | 2074567100 | 16550 | 16550 | 16550 | 16550 | 1 |
| 279 | 20230908 | 144100 | 2074550550 | 16550 | 16560 | 16560 | 16550 | 150 |
| 280 | 20230908 | 144000 | 2072067000 | 16560 | 16590 | 16590 | 16560 | 272 |
| 281 | 20230908 | 143900 | 2067559000 | 16570 | 16570 | 16570 | 16570 | 47 |
| 282 | 20230908 | 143800 | 2066780210 | 16570 | 16570 | 16570 | 16570 | 20 |
| 283 | 20230908 | 143700 | 2066448810 | 16590 | 16590 | 16590 | 16590 | 2 |
| 284 | 20230908 | 143600 | 2066415630 | 16610 | 16610 | 16610 | 16610 | 0 |
| 285 | 20230908 | 143500 | 2066415630 | 16610 | 16610 | 16610 | 16610 | 200 |
| 286 | 20230908 | 143400 | 2063093630 | 16610 | 16610 | 16610 | 16610 | 30 |
| 287 | 20230908 | 143300 | 2062595330 | 16620 | 16620 | 16620 | 16620 | 101 |
| 288 | 20230908 | 143200 | 2060916710 | 16620 | 16630 | 16630 | 16620 | 127 |
| 289 | 20230908 | 143100 | 2058804800 | 16630 | 16630 | 16640 | 16630 | 293 |
| 290 | 20230908 | 143000 | 2053931010 | 16640 | 16610 | 16640 | 16610 | 474 |
| 291 | 20230908 | 142900 | 2046049600 | 16620 | 16620 | 16620 | 16620 | 1623 |
| 292 | 20230908 | 142800 | 2019075340 | 16630 | 16630 | 16630 | 16630 | 30 |
| 293 | 20230908 | 142700 | 2018576440 | 16640 | 16530 | 16650 | 16530 | 2088 |
| 294 | 20230908 | 142600 | 1983955960 | 16530 | 16530 | 16530 | 16530 | 0 |
| 295 | 20230908 | 142500 | 1983955960 | 16530 | 16530 | 16530 | 16530 | 0 |
| 296 | 20230908 | 142400 | 1983955960 | 16530 | 16530 | 16530 | 16530 | 205 |
| 297 | 20230908 | 142300 | 1980567310 | 16530 | 16500 | 16530 | 16480 | 13 |
| 298 | 20230908 | 142200 | 1980352810 | 16530 | 16530 | 16530 | 16530 | 32 |
| 299 | 20230908 | 142100 | 1979823850 | 16530 | 16510 | 16530 | 16510 | 108 |
| 300 | 20230908 | 142000 | 1978039250 | 16510 | 16470 | 16540 | 16470 | 1030 |
| 301 | 20230908 | 141900 | 1961034600 | 16470 | 16450 | 16470 | 16450 | 138 |
| 302 | 20230908 | 141800 | 1958762500 | 16450 | 16430 | 16450 | 16430 | 560 |
| 303 | 20230908 | 141700 | 1949561020 | 16430 | 16360 | 16430 | 16360 | 1070 |
| 304 | 20230908 | 141600 | 1932030360 | 16360 | 16370 | 16370 | 16360 | 7 |
| 305 | 20230908 | 141500 | 1931915830 | 16350 | 16350 | 16350 | 16350 | 163 |
| 306 | 20230908 | 141400 | 1929250780 | 16350 | 16370 | 16370 | 16350 | 2 |
| 307 | 20230908 | 141300 | 1929218060 | 16370 | 16370 | 16370 | 16370 | 0 |
| 308 | 20230908 | 141200 | 1929218060 | 16370 | 16370 | 16370 | 16370 | 219 |
| 309 | 20230908 | 141100 | 1925633030 | 16350 | 16350 | 16350 | 16350 | 113 |
| 310 | 20230908 | 141000 | 1923785480 | 16350 | 16340 | 16350 | 16340 | 577 |
| 311 | 20230908 | 140900 | 1914352540 | 16340 | 16350 | 16350 | 16340 | 348 |
| 312 | 20230908 | 140800 | 1908663750 | 16340 | 16340 | 16340 | 16340 | 0 |
| 313 | 20230908 | 140700 | 1908663750 | 16340 | 16330 | 16340 | 16330 | 371 |
| 314 | 20230908 | 140600 | 1902602110 | 16340 | 16340 | 16340 | 16340 | 0 |
| 315 | 20230908 | 140500 | 1902602110 | 16340 | 16340 | 16340 | 16340 | 110 |
| 316 | 20230908 | 140400 | 1900804710 | 16340 | 16340 | 16340 | 16340 | 24 |
| 317 | 20230908 | 140300 | 1900412550 | 16340 | 16340 | 16340 | 16340 | 50 |
| 318 | 20230908 | 140200 | 1899595550 | 16340 | 16350 | 16350 | 16340 | 457 |
| 319 | 20230908 | 140100 | 1892126270 | 16340 | 16340 | 16340 | 16340 | 0 |
| 320 | 20230908 | 140000 | 1892126270 | 16340 | 16340 | 16340 | 16340 | 201 |
| 321 | 20230908 | 135900 | 1888841930 | 16340 | 16340 | 16340 | 16340 | 1 |
| 322 | 20230908 | 135800 | 1888825590 | 16340 | 16340 | 16340 | 16340 | 2 |
| 323 | 20230908 | 135700 | 1888792910 | 16340 | 16350 | 16350 | 16340 | 61 |
| 324 | 20230908 | 135600 | 1887796160 | 16350 | 16370 | 16370 | 16350 | 101 |
| 325 | 20230908 | 135500 | 1886144790 | 16370 | 16380 | 16380 | 16370 | 2 |
| 326 | 20230908 | 135400 | 1886112040 | 16340 | 16350 | 16350 | 16340 | 582 |
| 327 | 20230908 | 135300 | 1876602140 | 16350 | 16360 | 16360 | 16350 | 388 |
| 328 | 20230908 | 135200 | 1870257270 | 16400 | 16360 | 16400 | 16360 | 49 |
| 329 | 20230908 | 135100 | 1869455490 | 16380 | 16400 | 16400 | 16380 | 70 |
| 330 | 20230908 | 135000 | 1868308490 | 16400 | 16360 | 16400 | 16360 | 108 |
| 331 | 20230908 | 134900 | 1866540270 | 16390 | 16390 | 16390 | 16390 | 242 |
| 332 | 20230908 | 134800 | 1862573890 | 16390 | 16390 | 16390 | 16390 | 0 |
| 333 | 20230908 | 134700 | 1862573890 | 16390 | 16370 | 16390 | 16360 | 204 |
| 334 | 20230908 | 134600 | 1859236020 | 16360 | 16370 | 16370 | 16360 | 112 |
| 335 | 20230908 | 134500 | 1857403000 | 16370 | 16400 | 16400 | 16370 | 283 |
| 336 | 20230908 | 134400 | 1852770200 | 16400 | 16390 | 16400 | 16370 | 351 |
| 337 | 20230908 | 134300 | 1847022730 | 16400 | 16410 | 16410 | 16400 | 6 |
| 338 | 20230908 | 134200 | 1846924290 | 16410 | 16380 | 16410 | 16380 | 96 |
| 339 | 20230908 | 134100 | 1845351510 | 16420 | 16370 | 16420 | 16370 | 104 |
| 340 | 20230908 | 134000 | 1843647830 | 16370 | 16420 | 16420 | 16370 | 1422 |
| 341 | 20230908 | 133900 | 1820358040 | 16420 | 16420 | 16420 | 16420 | 76 |
| 342 | 20230908 | 133800 | 1819110120 | 16420 | 16420 | 16420 | 16420 | 0 |
| 343 | 20230908 | 133700 | 1819110120 | 16420 | 16420 | 16420 | 16420 | 0 |
| 344 | 20230908 | 133600 | 1819110120 | 16420 | 16420 | 16420 | 16420 | 4 |
| 345 | 20230908 | 133500 | 1819044440 | 16450 | 16450 | 16450 | 16450 | 1058 |
| 346 | 20230908 | 133400 | 1801640340 | 16450 | 16450 | 16450 | 16450 | 0 |
| 347 | 20230908 | 133300 | 1801640340 | 16450 | 16450 | 16450 | 16450 | 107 |
| 348 | 20230908 | 133200 | 1799880190 | 16450 | 16450 | 16450 | 16450 | 60 |
| 349 | 20230908 | 133100 | 1798893190 | 16450 | 16460 | 16460 | 16450 | 11 |
| 350 | 20230908 | 133000 | 1798712180 | 16460 | 16460 | 16460 | 16460 | 0 |
| 351 | 20230908 | 132900 | 1798712180 | 16460 | 16460 | 16460 | 16460 | 189 |
| 352 | 20230908 | 132800 | 1795601240 | 16460 | 16460 | 16460 | 16460 | 0 |
| 353 | 20230908 | 132700 | 1795601240 | 16460 | 16460 | 16460 | 16460 | 0 |
| 354 | 20230908 | 132600 | 1795601240 | 16460 | 16460 | 16460 | 16460 | 0 |
| 355 | 20230908 | 132500 | 1795601240 | 16460 | 16460 | 16460 | 16460 | 3 |
| 356 | 20230908 | 132400 | 1795551860 | 16450 | 16470 | 16470 | 16450 | 590 |
| 357 | 20230908 | 132300 | 1785844540 | 16470 | 16480 | 16480 | 16470 | 90 |
| 358 | 20230908 | 132200 | 1784361990 | 16470 | 16480 | 16480 | 16470 | 131 |
| 359 | 20230908 | 132100 | 1782203620 | 16480 | 16470 | 16480 | 16470 | 347 |
| 360 | 20230908 | 132000 | 1776488070 | 16470 | 16410 | 16470 | 16410 | 776 |
| 361 | 20230908 | 131900 | 1763732300 | 16410 | 16380 | 16410 | 16380 | 291 |
| 362 | 20230908 | 131800 | 1758962720 | 16380 | 16380 | 16380 | 16380 | 171 |
| 363 | 20230908 | 131700 | 1756161740 | 16380 | 16390 | 16390 | 16380 | 67 |
| 364 | 20230908 | 131600 | 1755064230 | 16380 | 16350 | 16400 | 16350 | 160 |
| 365 | 20230908 | 131500 | 1752448030 | 16350 | 16370 | 16410 | 16350 | 579 |
| 366 | 20230908 | 131400 | 1742973960 | 16370 | 16370 | 16370 | 16370 | 160 |
| 367 | 20230908 | 131300 | 1740354760 | 16410 | 16370 | 16410 | 16370 | 151 |
| 368 | 20230908 | 131200 | 1737882850 | 16370 | 16380 | 16380 | 16370 | 780 |
| 369 | 20230908 | 131100 | 1725113500 | 16410 | 16410 | 16410 | 16410 | 4 |
| 370 | 20230908 | 131000 | 1725047860 | 16420 | 16420 | 16420 | 16420 | 0 |
| 371 | 20230908 | 130900 | 1725047860 | 16420 | 16420 | 16420 | 16420 | 0 |
| 372 | 20230908 | 130800 | 1725047860 | 16420 | 16420 | 16420 | 16420 | 196 |
| 373 | 20230908 | 130700 | 1721829540 | 16430 | 16430 | 16430 | 16430 | 0 |
| 374 | 20230908 | 130600 | 1721829540 | 16430 | 16430 | 16430 | 16430 | 0 |
| 375 | 20230908 | 130500 | 1721829540 | 16430 | 16430 | 16430 | 16430 | 0 |
| 376 | 20230908 | 130400 | 1721829540 | 16430 | 16430 | 16430 | 16430 | 30 |
| 377 | 20230908 | 130300 | 1721336640 | 16430 | 16430 | 16430 | 16430 | 61 |
| 378 | 20230908 | 130200 | 1720334410 | 16430 | 16370 | 16440 | 16370 | 481 |
| 379 | 20230908 | 130100 | 1712455640 | 16350 | 16350 | 16350 | 16350 | 1 |
| 380 | 20230908 | 130000 | 1712439290 | 16350 | 16370 | 16370 | 16350 | 300 |
| 381 | 20230908 | 125900 | 1707534040 | 16350 | 16360 | 16360 | 16350 | 140 |
| 382 | 20230908 | 125800 | 1705244940 | 16350 | 16370 | 16370 | 16350 | 2000 |
| 383 | 20230908 | 125700 | 1672530540 | 16370 | 16400 | 16400 | 16370 | 986 |
| 384 | 20230908 | 125600 | 1656374510 | 16400 | 16400 | 16400 | 16400 | 115 |
| 385 | 20230908 | 125500 | 1654488510 | 16400 | 16420 | 16420 | 16400 | 27 |
| 386 | 20230908 | 125400 | 1654045650 | 16420 | 16420 | 16420 | 16420 | 0 |
| 387 | 20230908 | 125300 | 1654045650 | 16420 | 16420 | 16420 | 16420 | 300 |
| 388 | 20230908 | 125200 | 1649119650 | 16400 | 16400 | 16400 | 16400 | 50 |
| 389 | 20230908 | 125100 | 1648299650 | 16390 | 16400 | 16400 | 16390 | 15 |
| 390 | 20230908 | 125000 | 1648053740 | 16390 | 16390 | 16420 | 16390 | 154 |
| 391 | 20230908 | 124900 | 1645528520 | 16390 | 16390 | 16390 | 16390 | 0 |
| 392 | 20230908 | 124800 | 1645528520 | 16390 | 16390 | 16390 | 16390 | 50 |
| 393 | 20230908 | 124700 | 1644709020 | 16390 | 16410 | 16410 | 16390 | 213 |
| 394 | 20230908 | 124600 | 1641217290 | 16410 | 16420 | 16420 | 16410 | 100 |
| 395 | 20230908 | 124500 | 1639576090 | 16420 | 16410 | 16420 | 16410 | 69 |
| 396 | 20230908 | 124400 | 1638443700 | 16410 | 16410 | 16410 | 16410 | 745 |
| 397 | 20230908 | 124300 | 1626218250 | 16420 | 16420 | 16420 | 16420 | 0 |
| 398 | 20230908 | 124200 | 1626218250 | 16420 | 16420 | 16420 | 16420 | 138 |
| 399 | 20230908 | 124100 | 1623952290 | 16470 | 16470 | 16470 | 16470 | 121 |
| 400 | 20230908 | 124000 | 1621959420 | 16470 | 16410 | 16470 | 16410 | 64 |
| 401 | 20230908 | 123900 | 1620908920 | 16420 | 16420 | 16420 | 16420 | 1 |
| 402 | 20230908 | 123800 | 1620892500 | 16410 | 16410 | 16410 | 16410 | 0 |
| 403 | 20230908 | 123700 | 1620892500 | 16410 | 16410 | 16410 | 16410 | 1 |
| 404 | 20230908 | 123600 | 1620876090 | 16410 | 16410 | 16410 | 16410 | 0 |
| 405 | 20230908 | 123500 | 1620876090 | 16410 | 16410 | 16410 | 16410 | 87 |
| 406 | 20230908 | 123400 | 1619448420 | 16400 | 16400 | 16400 | 16400 | 0 |
| 407 | 20230908 | 123300 | 1619448420 | 16400 | 16400 | 16400 | 16390 | 182 |
| 408 | 20230908 | 123200 | 1616463720 | 16400 | 16420 | 16420 | 16400 | 817 |
| 409 | 20230908 | 123100 | 1603055000 | 16420 | 16430 | 16430 | 16420 | 24 |
| 410 | 20230908 | 123000 | 1602660900 | 16420 | 16420 | 16420 | 16420 | 50 |
| 411 | 20230908 | 122900 | 1601839900 | 16420 | 16430 | 16430 | 16420 | 62 |
| 412 | 20230908 | 122800 | 1600821690 | 16470 | 16470 | 16470 | 16470 | 6 |
| 413 | 20230908 | 122700 | 1600722870 | 16420 | 16420 | 16420 | 16420 | 0 |
| 414 | 20230908 | 122600 | 1600722870 | 16420 | 16420 | 16420 | 16420 | 0 |
| 415 | 20230908 | 122500 | 1600722870 | 16420 | 16420 | 16430 | 16420 | 308 |
| 416 | 20230908 | 122400 | 1595665310 | 16420 | 16430 | 16430 | 16420 | 373 |
| 417 | 20230908 | 122300 | 1589538170 | 16440 | 16460 | 16460 | 16440 | 521 |
| 418 | 20230908 | 122200 | 1580972890 | 16470 | 16460 | 16470 | 16460 | 31 |
| 419 | 20230908 | 122100 | 1580462330 | 16460 | 16460 | 16460 | 16460 | 8 |
| 420 | 20230908 | 122000 | 1580330650 | 16440 | 16460 | 16460 | 16440 | 422 |
| 421 | 20230908 | 121900 | 1573389790 | 16460 | 16460 | 16460 | 16460 | 1 |
| 422 | 20230908 | 121800 | 1573373330 | 16450 | 16450 | 16450 | 16450 | 763 |
| 423 | 20230908 | 121700 | 1560821980 | 16460 | 16470 | 16470 | 16460 | 788 |
| 424 | 20230908 | 121600 | 1547849540 | 16480 | 16470 | 16480 | 16470 | 367 |
| 425 | 20230908 | 121500 | 1541805040 | 16480 | 16490 | 16500 | 16480 | 995 |
| 426 | 20230908 | 121400 | 1525393560 | 16490 | 16490 | 16490 | 16490 | 0 |
| 427 | 20230908 | 121300 | 1525393560 | 16490 | 16500 | 16500 | 16490 | 346 |
| 428 | 20230908 | 121200 | 1519687170 | 16500 | 16500 | 16500 | 16500 | 370 |
| 429 | 20230908 | 121100 | 1513582170 | 16500 | 16500 | 16500 | 16500 | 31 |
| 430 | 20230908 | 121000 | 1513070670 | 16500 | 16510 | 16510 | 16500 | 92 |
| 431 | 20230908 | 120900 | 1511552620 | 16510 | 16510 | 16510 | 16510 | 62 |
| 432 | 20230908 | 120800 | 1510529000 | 16530 | 16530 | 16530 | 16530 | 1 |
| 433 | 20230908 | 120700 | 1510512470 | 16540 | 16540 | 16540 | 16540 | 1 |
| 434 | 20230908 | 120600 | 1510495930 | 16550 | 16550 | 16550 | 16550 | 30 |
| 435 | 20230908 | 120500 | 1509999430 | 16550 | 16550 | 16550 | 16550 | 0 |
| 436 | 20230908 | 120400 | 1509999430 | 16550 | 16550 | 16550 | 16550 | 0 |
| 437 | 20230908 | 120300 | 1509999430 | 16550 | 16550 | 16550 | 16550 | 0 |
| 438 | 20230908 | 120200 | 1509999430 | 16550 | 16550 | 16550 | 16550 | 0 |
| 439 | 20230908 | 120100 | 1509999430 | 16550 | 16550 | 16550 | 16550 | 6 |
| 440 | 20230908 | 120000 | 1509900130 | 16540 | 16490 | 16540 | 16490 | 31 |
| 441 | 20230908 | 115900 | 1509388020 | 16480 | 16480 | 16480 | 16480 | 0 |
| 442 | 20230908 | 115800 | 1509388020 | 16480 | 16480 | 16480 | 16480 | 52 |
| 443 | 20230908 | 115700 | 1508531060 | 16470 | 16510 | 16510 | 16470 | 2073 |
| 444 | 20230908 | 115600 | 1474352550 | 16510 | 16510 | 16510 | 16510 | 508 |
| 445 | 20230908 | 115500 | 1465965470 | 16510 | 16510 | 16510 | 16510 | 3 |
| 446 | 20230908 | 115400 | 1465915940 | 16510 | 16510 | 16510 | 16510 | 0 |
| 447 | 20230908 | 115300 | 1465915940 | 16510 | 16520 | 16520 | 16510 | 96 |
| 448 | 20230908 | 115200 | 1464330240 | 16510 | 16510 | 16510 | 16510 | 123 |
| 449 | 20230908 | 115100 | 1462299510 | 16510 | 16510 | 16510 | 16510 | 2 |
| 450 | 20230908 | 115000 | 1462266490 | 16510 | 16510 | 16510 | 16510 | 2 |
| 451 | 20230908 | 114900 | 1462233470 | 16510 | 16510 | 16510 | 16510 | 0 |
| 452 | 20230908 | 114800 | 1462233470 | 16510 | 16530 | 16530 | 16510 | 173 |
| 453 | 20230908 | 114700 | 1459377000 | 16520 | 16520 | 16520 | 16520 | 2 |
| 454 | 20230908 | 114600 | 1459343960 | 16520 | 16520 | 16520 | 16520 | 26 |
| 455 | 20230908 | 114500 | 1458914440 | 16520 | 16520 | 16520 | 16520 | 2 |
| 456 | 20230908 | 114400 | 1458881400 | 16550 | 16520 | 16550 | 16520 | 103 |
| 457 | 20230908 | 114300 | 1457176840 | 16520 | 16520 | 16520 | 16520 | 1 |
| 458 | 20230908 | 114200 | 1457160320 | 16520 | 16520 | 16520 | 16520 | 2 |
| 459 | 20230908 | 114100 | 1457127280 | 16520 | 16520 | 16520 | 16520 | 0 |
| 460 | 20230908 | 114000 | 1457127280 | 16520 | 16520 | 16520 | 16520 | 2 |
| 461 | 20230908 | 113900 | 1457094240 | 16510 | 16510 | 16510 | 16510 | 3 |
| 462 | 20230908 | 113800 | 1457044710 | 16550 | 16540 | 16550 | 16540 | 32 |
| 463 | 20230908 | 113700 | 1456515300 | 16500 | 16500 | 16500 | 16500 | 2 |
| 464 | 20230908 | 113600 | 1456482300 | 16540 | 16500 | 16540 | 16500 | 3 |
| 465 | 20230908 | 113500 | 1456432760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 466 | 20230908 | 113400 | 1456432760 | 16500 | 16500 | 16500 | 16500 | 12 |
| 467 | 20230908 | 113300 | 1456234760 | 16500 | 16500 | 16500 | 16500 | 386 |
| 468 | 20230908 | 113200 | 1449865760 | 16500 | 16500 | 16500 | 16500 | 2 |
| 469 | 20230908 | 113100 | 1449832760 | 16490 | 16490 | 16540 | 16490 | 286 |
| 470 | 20230908 | 113000 | 1445111620 | 16490 | 16490 | 16490 | 16490 | 0 |
| 471 | 20230908 | 112900 | 1445111620 | 16490 | 16490 | 16490 | 16490 | 419 |
| 472 | 20230908 | 112800 | 1438202310 | 16490 | 16490 | 16490 | 16490 | 52 |
| 473 | 20230908 | 112700 | 1437344830 | 16490 | 16490 | 16490 | 16490 | 0 |
| 474 | 20230908 | 112600 | 1437344830 | 16490 | 16490 | 16490 | 16490 | 2 |
| 475 | 20230908 | 112500 | 1437311850 | 16490 | 16490 | 16490 | 16490 | 0 |
| 476 | 20230908 | 112400 | 1437311850 | 16490 | 16490 | 16490 | 16490 | 23 |
| 477 | 20230908 | 112300 | 1436932580 | 16540 | 16480 | 16540 | 16480 | 133 |
| 478 | 20230908 | 112200 | 1434738880 | 16560 | 16560 | 16560 | 16560 | 0 |
| 479 | 20230908 | 112100 | 1434738880 | 16560 | 16500 | 16560 | 16480 | 1402 |
| 480 | 20230908 | 112000 | 1411610710 | 16500 | 16500 | 16500 | 16500 | 0 |
| 481 | 20230908 | 111900 | 1411610710 | 16500 | 16510 | 16510 | 16500 | 362 |
| 482 | 20230908 | 111800 | 1405634110 | 16510 | 16510 | 16510 | 16510 | 402 |
| 483 | 20230908 | 111700 | 1398997090 | 16570 | 16570 | 16570 | 16570 | 160 |
| 484 | 20230908 | 111600 | 1396345890 | 16510 | 16510 | 16510 | 16510 | 32 |
| 485 | 20230908 | 111500 | 1395817570 | 16570 | 16510 | 16570 | 16510 | 226 |
| 486 | 20230908 | 111400 | 1392084040 | 16510 | 16510 | 16510 | 16510 | 4 |
| 487 | 20230908 | 111300 | 1392018000 | 16510 | 16510 | 16510 | 16510 | 121 |
| 488 | 20230908 | 111200 | 1390020290 | 16510 | 16510 | 16510 | 16510 | 16 |
| 489 | 20230908 | 111100 | 1389756130 | 16510 | 16520 | 16520 | 16510 | 391 |
| 490 | 20230908 | 111000 | 1383299820 | 16520 | 16520 | 16520 | 16520 | 199 |
| 491 | 20230908 | 110900 | 1380012340 | 16520 | 16520 | 16520 | 16520 | 0 |
| 492 | 20230908 | 110800 | 1380012340 | 16520 | 16590 | 16600 | 16520 | 126 |
| 493 | 20230908 | 110700 | 1377922070 | 16520 | 16520 | 16520 | 16520 | 21 |
| 494 | 20230908 | 110600 | 1377575150 | 16590 | 16520 | 16590 | 16520 | 399 |
| 495 | 20230908 | 110500 | 1370961060 | 16520 | 16520 | 16520 | 16510 | 34 |
| 496 | 20230908 | 110400 | 1370399400 | 16500 | 16500 | 16500 | 16500 | 0 |
| 497 | 20230908 | 110300 | 1370399400 | 16500 | 16510 | 16510 | 16500 | 943 |
| 498 | 20230908 | 110200 | 1354833030 | 16510 | 16510 | 16510 | 16510 | 177 |
| 499 | 20230908 | 110100 | 1351910760 | 16510 | 16510 | 16510 | 16510 | 0 |
| 500 | 20230908 | 110000 | 1351910760 | 16510 | 16510 | 16510 | 16510 | 4 |
| 501 | 20230908 | 105900 | 1351844720 | 16510 | 16510 | 16510 | 16510 | 82 |
| 502 | 20230908 | 105800 | 1350490900 | 16550 | 16550 | 16550 | 16550 | 1 |
| 503 | 20230908 | 105700 | 1350474350 | 16530 | 16510 | 16530 | 16500 | 29 |
| 504 | 20230908 | 105600 | 1349995280 | 16510 | 16500 | 16510 | 16500 | 428 |
| 505 | 20230908 | 105500 | 1342931610 | 16490 | 16490 | 16500 | 16490 | 154 |
| 506 | 20230908 | 105400 | 1340390840 | 16500 | 16500 | 16500 | 16490 | 78 |
| 507 | 20230908 | 105300 | 1339104560 | 16500 | 16510 | 16510 | 16500 | 46 |
| 508 | 20230908 | 105200 | 1338345530 | 16470 | 16470 | 16470 | 16470 | 2 |
| 509 | 20230908 | 105100 | 1338312590 | 16470 | 16490 | 16490 | 16470 | 312 |
| 510 | 20230908 | 105000 | 1333170130 | 16480 | 16480 | 16480 | 16480 | 78 |
| 511 | 20230908 | 104900 | 1331884690 | 16490 | 16490 | 16490 | 16480 | 203 |
| 512 | 20230908 | 104800 | 1328537240 | 16490 | 16510 | 16510 | 16490 | 1186 |
| 513 | 20230908 | 104700 | 1308967520 | 16510 | 16520 | 16520 | 16510 | 44 |
| 514 | 20230908 | 104600 | 1308240660 | 16510 | 16530 | 16530 | 16510 | 54 |
| 515 | 20230908 | 104500 | 1307348100 | 16530 | 16530 | 16530 | 16530 | 200 |
| 516 | 20230908 | 104400 | 1304042100 | 16510 | 16500 | 16510 | 16500 | 31 |
| 517 | 20230908 | 104300 | 1303530580 | 16500 | 16520 | 16520 | 16500 | 753 |
| 518 | 20230908 | 104200 | 1291104810 | 16510 | 16510 | 16510 | 16510 | 0 |
| 519 | 20230908 | 104100 | 1291104810 | 16510 | 16510 | 16510 | 16510 | 102 |
| 520 | 20230908 | 104000 | 1289420790 | 16510 | 16510 | 16510 | 16510 | 140 |
| 521 | 20230908 | 103900 | 1287109390 | 16510 | 16520 | 16520 | 16510 | 103 |
| 522 | 20230908 | 103800 | 1285407860 | 16510 | 16510 | 16510 | 16510 | 2 |
| 523 | 20230908 | 103700 | 1285374840 | 16500 | 16500 | 16500 | 16500 | 300 |
| 524 | 20230908 | 103600 | 1280424840 | 16500 | 16530 | 16530 | 16500 | 749 |
| 525 | 20230908 | 103500 | 1268051780 | 16530 | 16530 | 16530 | 16530 | 311 |
| 526 | 20230908 | 103400 | 1262910950 | 16530 | 16530 | 16530 | 16530 | 290 |
| 527 | 20230908 | 103300 | 1258117250 | 16550 | 16550 | 16550 | 16550 | 96 |
| 528 | 20230908 | 103200 | 1256528450 | 16560 | 16560 | 16560 | 16560 | 200 |
| 529 | 20230908 | 103100 | 1253216450 | 16550 | 16550 | 16550 | 16530 | 18 |
| 530 | 20230908 | 103000 | 1252918850 | 16520 | 16510 | 16520 | 16510 | 212 |
| 531 | 20230908 | 102900 | 1249418560 | 16550 | 16520 | 16550 | 16510 | 349 |
| 532 | 20230908 | 102800 | 1243655330 | 16520 | 16520 | 16570 | 16510 | 48 |
| 533 | 20230908 | 102700 | 1242862340 | 16500 | 16500 | 16500 | 16500 | 2 |
| 534 | 20230908 | 102600 | 1242829340 | 16610 | 16580 | 16610 | 16580 | 565 |
| 535 | 20230908 | 102500 | 1233453950 | 16490 | 16480 | 16490 | 16480 | 12 |
| 536 | 20230908 | 102400 | 1233256090 | 16580 | 16460 | 16590 | 16460 | 26 |
| 537 | 20230908 | 102300 | 1232826080 | 16460 | 16500 | 16600 | 16460 | 123 |
| 538 | 20230908 | 102200 | 1230790600 | 16460 | 16450 | 16460 | 16450 | 617 |
| 539 | 20230908 | 102100 | 1220635800 | 16450 | 16450 | 16450 | 16450 | 60 |
| 540 | 20230908 | 102000 | 1219648800 | 16440 | 16450 | 16450 | 16410 | 262 |
| 541 | 20230908 | 101900 | 1215348490 | 16500 | 16500 | 16500 | 16450 | 601 |
| 542 | 20230908 | 101800 | 1205436540 | 16500 | 16470 | 16500 | 16450 | 704 |
| 543 | 20230908 | 101700 | 1193831680 | 16500 | 16500 | 16500 | 16470 | 189 |
| 544 | 20230908 | 101600 | 1190717280 | 16500 | 16520 | 16520 | 16500 | 1457 |
| 545 | 20230908 | 101500 | 1166663560 | 16520 | 16530 | 16530 | 16510 | 340 |
| 546 | 20230908 | 101400 | 1161046500 | 16530 | 16540 | 16540 | 16530 | 1482 |
| 547 | 20230908 | 101300 | 1136548020 | 16540 | 16610 | 16610 | 16540 | 103 |
| 548 | 20230908 | 101200 | 1134838840 | 16610 | 16610 | 16610 | 16610 | 2 |
| 549 | 20230908 | 101100 | 1134805620 | 16620 | 16630 | 16640 | 16620 | 289 |
| 550 | 20230908 | 101000 | 1129999320 | 16620 | 16620 | 16620 | 16620 | 256 |
| 551 | 20230908 | 100900 | 1125744600 | 16640 | 16650 | 16650 | 16640 | 96 |
| 552 | 20230908 | 100800 | 1124146650 | 16660 | 16650 | 16660 | 16650 | 134 |
| 553 | 20230908 | 100700 | 1121915350 | 16650 | 16680 | 16680 | 16650 | 659 |
| 554 | 20230908 | 100600 | 1110935970 | 16670 | 16700 | 16700 | 16670 | 171 |
| 555 | 20230908 | 100500 | 1108085250 | 16700 | 16700 | 16700 | 16700 | 415 |
| 556 | 20230908 | 100400 | 1101154750 | 16700 | 16720 | 16750 | 16660 | 3313 |
| 557 | 20230908 | 100300 | 1045763770 | 16720 | 16710 | 16720 | 16660 | 1106 |
| 558 | 20230908 | 100200 | 1027310090 | 16720 | 16720 | 16720 | 16720 | 36 |
| 559 | 20230908 | 100100 | 1026708170 | 16720 | 16680 | 16720 | 16660 | 2599 |
| 560 | 20230908 | 100000 | 983298780 | 16680 | 16690 | 16690 | 16680 | 242 |
| 561 | 20230908 | 095900 | 979260820 | 16690 | 16660 | 16690 | 16570 | 2588 |
| 562 | 20230908 | 095800 | 936120550 | 16650 | 16650 | 16650 | 16650 | 307 |
| 563 | 20230908 | 095700 | 931009000 | 16690 | 16680 | 16700 | 16670 | 873 |
| 564 | 20230908 | 095600 | 916439840 | 16680 | 16640 | 16680 | 16570 | 1420 |
| 565 | 20230908 | 095500 | 892797400 | 16570 | 16530 | 16610 | 16500 | 1649 |
| 566 | 20230908 | 095400 | 865489370 | 16530 | 16540 | 16540 | 16530 | 60 |
| 567 | 20230908 | 095300 | 864497500 | 16560 | 16560 | 16560 | 16480 | 24 |
| 568 | 20230908 | 095200 | 864100220 | 16580 | 16450 | 16580 | 16450 | 2240 |
| 569 | 20230908 | 095100 | 827113700 | 16450 | 16480 | 16500 | 16450 | 152 |
| 570 | 20230908 | 095000 | 824607870 | 16450 | 16390 | 16450 | 16380 | 431 |
| 571 | 20230908 | 094900 | 817541870 | 16380 | 16500 | 16500 | 16380 | 580 |
| 572 | 20230908 | 094800 | 808028570 | 16500 | 16450 | 16500 | 16450 | 1228 |
| 573 | 20230908 | 094700 | 787792680 | 16470 | 16380 | 16470 | 16380 | 302 |
| 574 | 20230908 | 094600 | 782836920 | 16380 | 16400 | 16400 | 16380 | 300 |
| 575 | 20230908 | 094500 | 777918360 | 16380 | 16510 | 16510 | 16380 | 293 |
| 576 | 20230908 | 094400 | 773081190 | 16510 | 16340 | 16510 | 16340 | 5305 |
| 577 | 20230908 | 094300 | 685763480 | 16340 | 16430 | 16430 | 16340 | 132 |
| 578 | 20230908 | 094200 | 683596400 | 16430 | 16310 | 16430 | 16310 | 117 |
| 579 | 20230908 | 094100 | 681685980 | 16300 | 16290 | 16300 | 16220 | 5414 |
| 580 | 20230908 | 094000 | 593617340 | 16290 | 16300 | 16300 | 16290 | 450 |
| 581 | 20230908 | 093900 | 586283720 | 16300 | 16290 | 16300 | 16270 | 666 |
| 582 | 20230908 | 093800 | 575440200 | 16300 | 16310 | 16310 | 16280 | 429 |
| 583 | 20230908 | 093700 | 568448410 | 16340 | 16350 | 16350 | 16300 | 287 |
| 584 | 20230908 | 093600 | 563761670 | 16360 | 16400 | 16400 | 16250 | 3297 |
| 585 | 20230908 | 093500 | 509946590 | 16400 | 16430 | 16470 | 16400 | 828 |
| 586 | 20230908 | 093400 | 496359870 | 16430 | 16470 | 16470 | 16420 | 1181 |
| 587 | 20230908 | 093300 | 476915420 | 16470 | 16500 | 16500 | 16470 | 3179 |
| 588 | 20230908 | 093200 | 424545630 | 16500 | 16510 | 16510 | 16490 | 616 |
| 589 | 20230908 | 093100 | 414380600 | 16510 | 16510 | 16510 | 16510 | 487 |
| 590 | 20230908 | 093000 | 406340230 | 16510 | 16530 | 16530 | 16510 | 388 |
| 591 | 20230908 | 092900 | 399931940 | 16530 | 16530 | 16530 | 16530 | 308 |
| 592 | 20230908 | 092800 | 394840700 | 16530 | 16530 | 16530 | 16530 | 266 |
| 593 | 20230908 | 092700 | 390443720 | 16530 | 16530 | 16600 | 16530 | 25 |
| 594 | 20230908 | 092600 | 390030260 | 16530 | 16530 | 16600 | 16530 | 474 |
| 595 | 20230908 | 092500 | 382187110 | 16530 | 16530 | 16540 | 16530 | 124 |
| 596 | 20230908 | 092400 | 380136510 | 16520 | 16520 | 16520 | 16510 | 202 |
| 597 | 20230908 | 092300 | 376799490 | 16520 | 16520 | 16520 | 16510 | 927 |
| 598 | 20230908 | 092200 | 361491010 | 16530 | 16550 | 16590 | 16530 | 854 |
| 599 | 20230908 | 092100 | 347359640 | 16550 | 16570 | 16570 | 16550 | 1358 |
| 600 | 20230908 | 092000 | 324861610 | 16580 | 16600 | 16600 | 16570 | 1555 |
| 601 | 20230908 | 091900 | 299072790 | 16610 | 16610 | 16610 | 16610 | 32 |
| 602 | 20230908 | 091800 | 298541270 | 16610 | 16600 | 16610 | 16600 | 276 |
| 603 | 20230908 | 091700 | 293959470 | 16600 | 16620 | 16630 | 16600 | 242 |
| 604 | 20230908 | 091600 | 289939070 | 16620 | 16620 | 16620 | 16620 | 103 |
| 605 | 20230908 | 091500 | 288227210 | 16640 | 16650 | 16650 | 16600 | 951 |
| 606 | 20230908 | 091400 | 272409940 | 16650 | 16650 | 16710 | 16650 | 1482 |
| 607 | 20230908 | 091300 | 247730480 | 16650 | 16700 | 16730 | 16640 | 749 |
| 608 | 20230908 | 091200 | 235243040 | 16740 | 16700 | 16740 | 16700 | 914 |
| 609 | 20230908 | 091100 | 219965040 | 16700 | 16700 | 16710 | 16700 | 333 |
| 610 | 20230908 | 091000 | 214403800 | 16700 | 16690 | 16710 | 16640 | 517 |
| 611 | 20230908 | 090900 | 205773610 | 16690 | 16640 | 16720 | 16590 | 5578 |
| 612 | 20230908 | 090800 | 112711980 | 16580 | 16580 | 16590 | 16570 | 130 |
| 613 | 20230908 | 090700 | 110557360 | 16640 | 16650 | 16650 | 16640 | 183 |
| 614 | 20230908 | 090600 | 107510940 | 16660 | 16660 | 16670 | 16660 | 193 |
| 615 | 20230908 | 090500 | 104295450 | 16670 | 16570 | 16680 | 16570 | 780 |
| 616 | 20230908 | 090400 | 91326240 | 16570 | 16520 | 16570 | 16520 | 1629 |
| 617 | 20230908 | 090300 | 64404100 | 16520 | 16580 | 16580 | 16520 | 762 |
| 618 | 20230908 | 090200 | 51782180 | 16580 | 16590 | 16590 | 16580 | 190 |
| 619 | 20230908 | 090100 | 48630200 | 16590 | 16590 | 16700 | 16590 | 626 |
| 620 | 20230908 | 090000 | 38222000 | 16590 | 16530 | 16600 | 16530 | 2199 |