34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 193400 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 5920 |
| 3 | 20230908 | 193300 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 4 | 20230908 | 193200 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 5 | 20230908 | 193100 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 6 | 20230908 | 193000 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 7 | 20230908 | 192900 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 8 | 20230908 | 192800 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 9 | 20230908 | 192700 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 10 | 20230908 | 192600 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 11 | 20230908 | 192500 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 12 | 20230908 | 192400 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 13 | 20230908 | 192300 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 14 | 20230908 | 192200 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 15 | 20230908 | 192100 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 16 | 20230908 | 192000 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 17 | 20230908 | 191900 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 18 | 20230908 | 191800 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 19 | 20230908 | 191700 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 20 | 20230908 | 191600 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 21 | 20230908 | 191500 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 22 | 20230908 | 191400 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 23 | 20230908 | 191300 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 24 | 20230908 | 191200 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 25 | 20230908 | 191100 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 26 | 20230908 | 191000 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 27 | 20230908 | 190900 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 28 | 20230908 | 190800 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 29 | 20230908 | 190700 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 30 | 20230908 | 190600 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 31 | 20230908 | 190500 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 32 | 20230908 | 190400 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 5920 |
| 33 | 20230908 | 190300 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 34 | 20230908 | 190200 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 35 | 20230908 | 190100 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 36 | 20230908 | 190000 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 37 | 20230908 | 185900 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 38 | 20230908 | 185800 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 39 | 20230908 | 185700 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 40 | 20230908 | 185600 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 41 | 20230908 | 185500 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 42 | 20230908 | 185400 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 43 | 20230908 | 185300 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 44 | 20230908 | 185200 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 45 | 20230908 | 185100 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 46 | 20230908 | 185000 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 47 | 20230908 | 184900 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 48 | 20230908 | 184800 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 49 | 20230908 | 184700 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 50 | 20230908 | 184600 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 51 | 20230908 | 184500 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 52 | 20230908 | 184400 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 53 | 20230908 | 184300 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 54 | 20230908 | 184200 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 55 | 20230908 | 184100 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 56 | 20230908 | 184000 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 57 | 20230908 | 183900 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 58 | 20230908 | 183800 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 59 | 20230908 | 183700 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 60 | 20230908 | 183600 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 61 | 20230908 | 183500 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 62 | 20230908 | 183400 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 5920 |
| 63 | 20230908 | 183300 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 64 | 20230908 | 183200 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 65 | 20230908 | 183100 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 66 | 20230908 | 183000 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 67 | 20230908 | 182900 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 68 | 20230908 | 182800 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 69 | 20230908 | 182700 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 70 | 20230908 | 182600 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 71 | 20230908 | 182500 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 72 | 20230908 | 182400 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 73 | 20230908 | 182300 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 74 | 20230908 | 182200 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 75 | 20230908 | 182100 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 76 | 20230908 | 182000 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 77 | 20230908 | 181900 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 78 | 20230908 | 181800 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 79 | 20230908 | 181700 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 80 | 20230908 | 181600 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 81 | 20230908 | 181500 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 82 | 20230908 | 181400 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 83 | 20230908 | 181300 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 84 | 20230908 | 181200 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 85 | 20230908 | 181100 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 86 | 20230908 | 181000 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 87 | 20230908 | 180900 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 88 | 20230908 | 180800 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 89 | 20230908 | 180700 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 90 | 20230908 | 180600 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 91 | 20230908 | 180500 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 92 | 20230908 | 180400 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 5920 |
| 93 | 20230908 | 180300 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 94 | 20230908 | 180200 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 95 | 20230908 | 180100 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 96 | 20230908 | 180000 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 97 | 20230908 | 175900 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 98 | 20230908 | 175800 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 99 | 20230908 | 175700 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 100 | 20230908 | 175600 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 101 | 20230908 | 175500 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 102 | 20230908 | 175400 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 103 | 20230908 | 175300 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 104 | 20230908 | 175200 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 105 | 20230908 | 175100 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 106 | 20230908 | 175000 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 107 | 20230908 | 174900 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 108 | 20230908 | 174800 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 109 | 20230908 | 174700 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 110 | 20230908 | 174600 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 111 | 20230908 | 174500 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 112 | 20230908 | 174400 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 113 | 20230908 | 174300 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 114 | 20230908 | 174200 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 115 | 20230908 | 174100 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 116 | 20230908 | 174000 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 117 | 20230908 | 173900 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 118 | 20230908 | 173800 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 119 | 20230908 | 173700 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 120 | 20230908 | 173600 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 121 | 20230908 | 173500 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 122 | 20230908 | 173400 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 5920 |
| 123 | 20230908 | 173300 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 124 | 20230908 | 173200 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 125 | 20230908 | 173100 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 126 | 20230908 | 173000 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 127 | 20230908 | 172900 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 128 | 20230908 | 172800 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 129 | 20230908 | 172700 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 130 | 20230908 | 172600 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 131 | 20230908 | 172500 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 132 | 20230908 | 172400 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 133 | 20230908 | 172300 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 134 | 20230908 | 172200 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 135 | 20230908 | 172100 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 136 | 20230908 | 172000 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 137 | 20230908 | 171900 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 138 | 20230908 | 171800 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 139 | 20230908 | 171700 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 140 | 20230908 | 171600 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 141 | 20230908 | 171500 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 142 | 20230908 | 171400 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 143 | 20230908 | 171300 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 144 | 20230908 | 171200 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 145 | 20230908 | 171100 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 146 | 20230908 | 171000 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 147 | 20230908 | 170900 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 148 | 20230908 | 170800 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 149 | 20230908 | 170700 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 150 | 20230908 | 170600 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 151 | 20230908 | 170500 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 152 | 20230908 | 170400 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 5920 |
| 153 | 20230908 | 170300 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 154 | 20230908 | 170200 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 155 | 20230908 | 170100 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 156 | 20230908 | 170000 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 157 | 20230908 | 165900 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 158 | 20230908 | 165800 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 159 | 20230908 | 165700 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 160 | 20230908 | 165600 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 161 | 20230908 | 165500 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 162 | 20230908 | 165400 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 163 | 20230908 | 165300 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 164 | 20230908 | 165200 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 165 | 20230908 | 165100 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 166 | 20230908 | 165000 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 167 | 20230908 | 164900 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 168 | 20230908 | 164800 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 169 | 20230908 | 164700 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 170 | 20230908 | 164600 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 171 | 20230908 | 164500 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 172 | 20230908 | 164400 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 173 | 20230908 | 164300 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 174 | 20230908 | 164200 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 175 | 20230908 | 164100 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 176 | 20230908 | 164000 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 177 | 20230908 | 163900 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 178 | 20230908 | 163800 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 179 | 20230908 | 163700 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 180 | 20230908 | 163600 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 181 | 20230908 | 163500 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 182 | 20230908 | 163400 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 5920 |
| 183 | 20230908 | 163300 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 184 | 20230908 | 163200 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 185 | 20230908 | 163100 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 186 | 20230908 | 163000 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 187 | 20230908 | 162900 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 188 | 20230908 | 162800 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 189 | 20230908 | 162700 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 190 | 20230908 | 162600 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 191 | 20230908 | 162500 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 192 | 20230908 | 162400 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 193 | 20230908 | 162300 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 194 | 20230908 | 162200 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 195 | 20230908 | 162100 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 196 | 20230908 | 162000 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 197 | 20230908 | 161900 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 198 | 20230908 | 161800 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 199 | 20230908 | 161700 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 200 | 20230908 | 161600 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 201 | 20230908 | 161500 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 202 | 20230908 | 161400 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 203 | 20230908 | 161300 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 204 | 20230908 | 161200 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 205 | 20230908 | 161100 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 206 | 20230908 | 161000 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 207 | 20230908 | 160900 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 208 | 20230908 | 160800 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 209 | 20230908 | 160700 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 210 | 20230908 | 160600 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 211 | 20230908 | 160500 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 212 | 20230908 | 160400 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 5920 |
| 213 | 20230908 | 160300 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 214 | 20230908 | 160200 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 215 | 20230908 | 160100 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 216 | 20230908 | 160000 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 217 | 20230908 | 155900 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 218 | 20230908 | 155800 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 219 | 20230908 | 155700 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 220 | 20230908 | 155600 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 221 | 20230908 | 155500 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 222 | 20230908 | 155400 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 223 | 20230908 | 155300 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 224 | 20230908 | 155200 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 225 | 20230908 | 155100 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 226 | 20230908 | 155000 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 227 | 20230908 | 154900 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 228 | 20230908 | 154800 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 229 | 20230908 | 154700 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 230 | 20230908 | 154600 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 231 | 20230908 | 154500 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 232 | 20230908 | 154400 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 233 | 20230908 | 154300 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 234 | 20230908 | 154200 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 235 | 20230908 | 154100 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 236 | 20230908 | 154000 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 237 | 20230908 | 153900 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 238 | 20230908 | 153800 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 239 | 20230908 | 153700 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 240 | 20230908 | 153600 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 241 | 20230908 | 153500 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 242 | 20230908 | 153400 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 5920 |
| 243 | 20230908 | 153300 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 244 | 20230908 | 153200 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 245 | 20230908 | 153100 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 0 |
| 246 | 20230908 | 153000 | 2751291180 | 10900 | 10900 | 10900 | 10900 | 5920 |
| 247 | 20230908 | 152900 | 2686763180 | 10910 | 10910 | 10910 | 10910 | 0 |
| 248 | 20230908 | 152800 | 2686763180 | 10910 | 10910 | 10910 | 10910 | 0 |
| 249 | 20230908 | 152700 | 2686763180 | 10910 | 10910 | 10910 | 10910 | 0 |
| 250 | 20230908 | 152600 | 2686763180 | 10910 | 10910 | 10910 | 10910 | 0 |
| 251 | 20230908 | 152500 | 2686763180 | 10910 | 10910 | 10910 | 10910 | 0 |
| 252 | 20230908 | 152400 | 2686763180 | 10910 | 10910 | 10910 | 10910 | 0 |
| 253 | 20230908 | 152300 | 2686763180 | 10910 | 10910 | 10910 | 10910 | 0 |
| 254 | 20230908 | 152200 | 2686763180 | 10910 | 10910 | 10910 | 10910 | 0 |
| 255 | 20230908 | 152100 | 2686763180 | 10910 | 10910 | 10910 | 10910 | 0 |
| 256 | 20230908 | 152000 | 2686763180 | 10910 | 10910 | 10910 | 10910 | 0 |
| 257 | 20230908 | 151900 | 2686763180 | 10910 | 10900 | 10910 | 10900 | 1288 |
| 258 | 20230908 | 151800 | 2672715330 | 10900 | 10910 | 10920 | 10900 | 1944 |
| 259 | 20230908 | 151700 | 2651511460 | 10910 | 10920 | 10920 | 10910 | 302 |
| 260 | 20230908 | 151600 | 2648215010 | 10920 | 10910 | 10920 | 10910 | 2270 |
| 261 | 20230908 | 151500 | 2623446110 | 10910 | 10910 | 10910 | 10910 | 1900 |
| 262 | 20230908 | 151400 | 2602717110 | 10910 | 10910 | 10910 | 10910 | 807 |
| 263 | 20230908 | 151300 | 2593912740 | 10910 | 10910 | 10920 | 10910 | 939 |
| 264 | 20230908 | 151200 | 2583668100 | 10910 | 10920 | 10920 | 10910 | 2045 |
| 265 | 20230908 | 151100 | 2561337700 | 10920 | 10920 | 10920 | 10910 | 417 |
| 266 | 20230908 | 151000 | 2556785640 | 10920 | 10910 | 10920 | 10910 | 756 |
| 267 | 20230908 | 150900 | 2548536250 | 10910 | 10910 | 10920 | 10910 | 442 |
| 268 | 20230908 | 150800 | 2543713970 | 10920 | 10920 | 10920 | 10910 | 252 |
| 269 | 20230908 | 150700 | 2540962930 | 10930 | 10910 | 10930 | 10910 | 1313 |
| 270 | 20230908 | 150600 | 2526623030 | 10910 | 10920 | 10920 | 10910 | 705 |
| 271 | 20230908 | 150500 | 2518925710 | 10920 | 10920 | 10920 | 10920 | 2006 |
| 272 | 20230908 | 150400 | 2497020190 | 10920 | 10920 | 10920 | 10910 | 438 |
| 273 | 20230908 | 150300 | 2492240910 | 10920 | 10920 | 10920 | 10920 | 1959 |
| 274 | 20230908 | 150200 | 2470848630 | 10920 | 10910 | 10920 | 10910 | 572 |
| 275 | 20230908 | 150100 | 2464607060 | 10910 | 10910 | 10920 | 10910 | 682 |
| 276 | 20230908 | 150000 | 2457166090 | 10910 | 10910 | 10920 | 10910 | 1240 |
| 277 | 20230908 | 145900 | 2443636420 | 10910 | 10910 | 10910 | 10910 | 797 |
| 278 | 20230908 | 145800 | 2434941150 | 10910 | 10910 | 10910 | 10910 | 1158 |
| 279 | 20230908 | 145700 | 2422307370 | 10910 | 10910 | 10920 | 10910 | 585 |
| 280 | 20230908 | 145600 | 2415924020 | 10910 | 10910 | 10910 | 10910 | 760 |
| 281 | 20230908 | 145500 | 2407632420 | 10910 | 10910 | 10930 | 10910 | 2321 |
| 282 | 20230908 | 145400 | 2382310210 | 10910 | 10910 | 10930 | 10900 | 2712 |
| 283 | 20230908 | 145300 | 2352712400 | 10910 | 10910 | 10920 | 10910 | 1283 |
| 284 | 20230908 | 145200 | 2338714170 | 10910 | 10920 | 10920 | 10910 | 160 |
| 285 | 20230908 | 145100 | 2336968540 | 10920 | 10900 | 10920 | 10900 | 1813 |
| 286 | 20230908 | 145000 | 2317185440 | 10910 | 10910 | 10910 | 10900 | 2927 |
| 287 | 20230908 | 144900 | 2285268200 | 10910 | 10910 | 10920 | 10910 | 1970 |
| 288 | 20230908 | 144800 | 2263775380 | 10920 | 10910 | 10920 | 10910 | 2397 |
| 289 | 20230908 | 144700 | 2237612740 | 10910 | 10910 | 10920 | 10910 | 624 |
| 290 | 20230908 | 144600 | 2230803860 | 10920 | 10920 | 10920 | 10910 | 279 |
| 291 | 20230908 | 144500 | 2227759000 | 10920 | 10920 | 10920 | 10920 | 1068 |
| 292 | 20230908 | 144400 | 2216096440 | 10920 | 10930 | 10930 | 10920 | 567 |
| 293 | 20230908 | 144300 | 2209904240 | 10930 | 10910 | 10930 | 10910 | 1618 |
| 294 | 20230908 | 144200 | 2192239290 | 10910 | 10920 | 10930 | 10910 | 1259 |
| 295 | 20230908 | 144100 | 2178490180 | 10930 | 10930 | 10930 | 10920 | 163 |
| 296 | 20230908 | 144000 | 2176709870 | 10930 | 10920 | 10940 | 10920 | 2257 |
| 297 | 20230908 | 143900 | 2152056210 | 10920 | 10930 | 10930 | 10920 | 1868 |
| 298 | 20230908 | 143800 | 2131654460 | 10930 | 10930 | 10940 | 10930 | 1259 |
| 299 | 20230908 | 143700 | 2117892020 | 10930 | 10920 | 10930 | 10920 | 747 |
| 300 | 20230908 | 143600 | 2109727750 | 10930 | 10930 | 10940 | 10930 | 955 |
| 301 | 20230908 | 143500 | 2099289550 | 10930 | 10940 | 10940 | 10930 | 783 |
| 302 | 20230908 | 143400 | 2090724020 | 10940 | 10950 | 10950 | 10940 | 1189 |
| 303 | 20230908 | 143300 | 2077710350 | 10950 | 10960 | 10980 | 10950 | 477 |
| 304 | 20230908 | 143200 | 2072483060 | 10990 | 10940 | 10990 | 10940 | 1306 |
| 305 | 20230908 | 143100 | 2058182240 | 10950 | 10950 | 10950 | 10950 | 448 |
| 306 | 20230908 | 143000 | 2053276640 | 10940 | 10950 | 10950 | 10940 | 809 |
| 307 | 20230908 | 142900 | 2044418100 | 10950 | 10950 | 10950 | 10940 | 303 |
| 308 | 20230908 | 142800 | 2041100730 | 10950 | 10950 | 10950 | 10950 | 125 |
| 309 | 20230908 | 142700 | 2039731980 | 10950 | 10950 | 10950 | 10950 | 1 |
| 310 | 20230908 | 142600 | 2039721030 | 10960 | 10940 | 10960 | 10930 | 1192 |
| 311 | 20230908 | 142500 | 2026686490 | 10930 | 10960 | 10960 | 10930 | 376 |
| 312 | 20230908 | 142400 | 2022569920 | 10930 | 10960 | 10960 | 10930 | 2526 |
| 313 | 20230908 | 142300 | 1994918350 | 10960 | 10960 | 10970 | 10960 | 542 |
| 314 | 20230908 | 142200 | 1988978020 | 10970 | 11000 | 11000 | 10970 | 855 |
| 315 | 20230908 | 142100 | 1979576800 | 11000 | 10980 | 11000 | 10980 | 353 |
| 316 | 20230908 | 142000 | 1975695720 | 10960 | 10960 | 10960 | 10960 | 32 |
| 317 | 20230908 | 141900 | 1975345000 | 10960 | 10960 | 10960 | 10960 | 167 |
| 318 | 20230908 | 141800 | 1973514680 | 10960 | 10960 | 10960 | 10960 | 0 |
| 319 | 20230908 | 141700 | 1973514680 | 10960 | 10960 | 10960 | 10960 | 39 |
| 320 | 20230908 | 141600 | 1973087240 | 10960 | 10970 | 10980 | 10960 | 1213 |
| 321 | 20230908 | 141500 | 1959784740 | 10970 | 11000 | 11000 | 10970 | 301 |
| 322 | 20230908 | 141400 | 1956482740 | 10970 | 10970 | 10970 | 10970 | 50 |
| 323 | 20230908 | 141300 | 1955934240 | 10970 | 10980 | 11010 | 10970 | 1157 |
| 324 | 20230908 | 141200 | 1943230020 | 10980 | 10980 | 10980 | 10980 | 0 |
| 325 | 20230908 | 141100 | 1943230020 | 10980 | 10980 | 10980 | 10980 | 90 |
| 326 | 20230908 | 141000 | 1942241820 | 10980 | 10990 | 10990 | 10980 | 206 |
| 327 | 20230908 | 140900 | 1939978260 | 10980 | 10980 | 10980 | 10980 | 0 |
| 328 | 20230908 | 140800 | 1939978260 | 10980 | 10980 | 10980 | 10980 | 7 |
| 329 | 20230908 | 140700 | 1939901400 | 11020 | 11010 | 11020 | 11000 | 1038 |
| 330 | 20230908 | 140600 | 1928471130 | 11010 | 11010 | 11010 | 11010 | 66 |
| 331 | 20230908 | 140500 | 1927744470 | 11010 | 11000 | 11010 | 11000 | 301 |
| 332 | 20230908 | 140400 | 1924433460 | 10970 | 10970 | 10970 | 10970 | 140 |
| 333 | 20230908 | 140300 | 1922897660 | 10970 | 10970 | 10970 | 10970 | 120 |
| 334 | 20230908 | 140200 | 1921581260 | 10980 | 11010 | 11010 | 10980 | 176 |
| 335 | 20230908 | 140100 | 1919648000 | 10980 | 11000 | 11000 | 10980 | 556 |
| 336 | 20230908 | 140000 | 1913540460 | 11000 | 11000 | 11000 | 11000 | 136 |
| 337 | 20230908 | 135900 | 1912044460 | 11030 | 11010 | 11030 | 11000 | 919 |
| 338 | 20230908 | 135800 | 1901919640 | 11010 | 10990 | 11010 | 10970 | 872 |
| 339 | 20230908 | 135700 | 1892327050 | 10990 | 11000 | 11000 | 10990 | 39 |
| 340 | 20230908 | 135600 | 1891898150 | 11000 | 10990 | 11000 | 10960 | 210 |
| 341 | 20230908 | 135500 | 1889588870 | 10960 | 10980 | 10990 | 10960 | 1077 |
| 342 | 20230908 | 135400 | 1877772200 | 11000 | 11000 | 11000 | 11000 | 37 |
| 343 | 20230908 | 135300 | 1877365200 | 11000 | 11000 | 11000 | 10980 | 32 |
| 344 | 20230908 | 135200 | 1877013280 | 11000 | 10970 | 11000 | 10970 | 766 |
| 345 | 20230908 | 135100 | 1868603720 | 10970 | 10970 | 11000 | 10970 | 144 |
| 346 | 20230908 | 135000 | 1867023020 | 10970 | 10970 | 10970 | 10970 | 0 |
| 347 | 20230908 | 134900 | 1867023020 | 10970 | 10970 | 10970 | 10970 | 289 |
| 348 | 20230908 | 134800 | 1863852690 | 10970 | 11000 | 11000 | 10970 | 305 |
| 349 | 20230908 | 134700 | 1860498740 | 11000 | 11000 | 11000 | 11000 | 333 |
| 350 | 20230908 | 134600 | 1856835740 | 10990 | 10980 | 10990 | 10960 | 557 |
| 351 | 20230908 | 134500 | 1850718970 | 10980 | 10980 | 11000 | 10980 | 124 |
| 352 | 20230908 | 134400 | 1849357170 | 10980 | 10980 | 10980 | 10980 | 200 |
| 353 | 20230908 | 134300 | 1847161170 | 10990 | 10980 | 10990 | 10980 | 193 |
| 354 | 20230908 | 134200 | 1845041070 | 10980 | 10960 | 10980 | 10960 | 247 |
| 355 | 20230908 | 134100 | 1842330690 | 10960 | 10960 | 10960 | 10960 | 100 |
| 356 | 20230908 | 134000 | 1841234690 | 10950 | 10950 | 10950 | 10950 | 96 |
| 357 | 20230908 | 133900 | 1840183490 | 10950 | 10950 | 10950 | 10950 | 71 |
| 358 | 20230908 | 133800 | 1839406040 | 10950 | 11010 | 11010 | 10930 | 12203 |
| 359 | 20230908 | 133700 | 1705797400 | 11010 | 11010 | 11010 | 11000 | 227 |
| 360 | 20230908 | 133600 | 1703298430 | 11010 | 11010 | 11010 | 11010 | 130 |
| 361 | 20230908 | 133500 | 1701867130 | 11010 | 11010 | 11010 | 11010 | 87 |
| 362 | 20230908 | 133400 | 1700909260 | 11010 | 11010 | 11010 | 11010 | 97 |
| 363 | 20230908 | 133300 | 1699841290 | 11010 | 11010 | 11010 | 11010 | 46 |
| 364 | 20230908 | 133200 | 1699334830 | 11020 | 11020 | 11020 | 11020 | 297 |
| 365 | 20230908 | 133100 | 1696061890 | 11010 | 11020 | 11020 | 11010 | 309 |
| 366 | 20230908 | 133000 | 1692658830 | 11020 | 11020 | 11020 | 11020 | 292 |
| 367 | 20230908 | 132900 | 1689440990 | 11020 | 11060 | 11070 | 11020 | 450 |
| 368 | 20230908 | 132800 | 1684469830 | 11050 | 11040 | 11050 | 11040 | 157 |
| 369 | 20230908 | 132700 | 1682735950 | 11040 | 11030 | 11040 | 11020 | 93 |
| 370 | 20230908 | 132600 | 1681709990 | 11020 | 11050 | 11050 | 11020 | 659 |
| 371 | 20230908 | 132500 | 1674440600 | 11030 | 11030 | 11030 | 11030 | 96 |
| 372 | 20230908 | 132400 | 1673381720 | 11030 | 11020 | 11030 | 11020 | 135 |
| 373 | 20230908 | 132300 | 1671893670 | 11040 | 11020 | 11040 | 11020 | 290 |
| 374 | 20230908 | 132200 | 1668695050 | 11020 | 11040 | 11040 | 11020 | 140 |
| 375 | 20230908 | 132100 | 1667151850 | 11040 | 11040 | 11040 | 11040 | 144 |
| 376 | 20230908 | 132000 | 1665562090 | 11040 | 11040 | 11040 | 11040 | 114 |
| 377 | 20230908 | 131900 | 1664303530 | 11040 | 11030 | 11040 | 11020 | 235 |
| 378 | 20230908 | 131800 | 1661711600 | 11030 | 11030 | 11030 | 11030 | 33 |
| 379 | 20230908 | 131700 | 1661347610 | 11040 | 11050 | 11050 | 11040 | 206 |
| 380 | 20230908 | 131600 | 1659072440 | 11050 | 11050 | 11050 | 11050 | 312 |
| 381 | 20230908 | 131500 | 1655624840 | 11050 | 11050 | 11050 | 11050 | 47 |
| 382 | 20230908 | 131400 | 1655105490 | 11030 | 11030 | 11030 | 11030 | 213 |
| 383 | 20230908 | 131300 | 1652756100 | 11060 | 11060 | 11060 | 11060 | 123 |
| 384 | 20230908 | 131200 | 1651395720 | 11060 | 11060 | 11060 | 11060 | 50 |
| 385 | 20230908 | 131100 | 1650842720 | 11070 | 11070 | 11070 | 11070 | 383 |
| 386 | 20230908 | 131000 | 1646602910 | 11070 | 11070 | 11070 | 11070 | 371 |
| 387 | 20230908 | 130900 | 1642495940 | 11070 | 11070 | 11070 | 11070 | 134 |
| 388 | 20230908 | 130800 | 1641012560 | 11080 | 11060 | 11080 | 11060 | 65 |
| 389 | 20230908 | 130700 | 1640293180 | 11080 | 11040 | 11080 | 11040 | 2390 |
| 390 | 20230908 | 130600 | 1613860470 | 11030 | 11020 | 11030 | 11020 | 1117 |
| 391 | 20230908 | 130500 | 1601548500 | 11010 | 11010 | 11020 | 11010 | 279 |
| 392 | 20230908 | 130400 | 1598476660 | 11010 | 11020 | 11020 | 11010 | 34 |
| 393 | 20230908 | 130300 | 1598102310 | 11020 | 11020 | 11020 | 11020 | 86 |
| 394 | 20230908 | 130200 | 1597154590 | 11020 | 11020 | 11020 | 11010 | 114 |
| 395 | 20230908 | 130100 | 1595898760 | 11010 | 11020 | 11020 | 11010 | 61 |
| 396 | 20230908 | 130000 | 1595226950 | 11020 | 10980 | 11030 | 10980 | 1519 |
| 397 | 20230908 | 125900 | 1578499450 | 10990 | 10990 | 10990 | 10980 | 293 |
| 398 | 20230908 | 125800 | 1575280770 | 10980 | 10990 | 10990 | 10980 | 233 |
| 399 | 20230908 | 125700 | 1572721920 | 10970 | 10970 | 10970 | 10970 | 52 |
| 400 | 20230908 | 125600 | 1572151480 | 10990 | 10990 | 10990 | 10990 | 12 |
| 401 | 20230908 | 125500 | 1572019600 | 10970 | 10970 | 10970 | 10970 | 54 |
| 402 | 20230908 | 125400 | 1571427220 | 11000 | 10990 | 11000 | 10990 | 118 |
| 403 | 20230908 | 125300 | 1570129490 | 10970 | 10970 | 10970 | 10970 | 14 |
| 404 | 20230908 | 125200 | 1569975910 | 10970 | 10970 | 10970 | 10970 | 134 |
| 405 | 20230908 | 125100 | 1568505930 | 11000 | 10970 | 11000 | 10970 | 113 |
| 406 | 20230908 | 125000 | 1567265730 | 10970 | 10970 | 10970 | 10970 | 40 |
| 407 | 20230908 | 124900 | 1566826930 | 10960 | 10960 | 10980 | 10960 | 182 |
| 408 | 20230908 | 124800 | 1564832190 | 10960 | 10970 | 10970 | 10960 | 275 |
| 409 | 20230908 | 124700 | 1561816280 | 10960 | 10970 | 10970 | 10960 | 90 |
| 410 | 20230908 | 124600 | 1560829780 | 10960 | 10970 | 10970 | 10960 | 709 |
| 411 | 20230908 | 124500 | 1553057880 | 10970 | 10970 | 10970 | 10970 | 277 |
| 412 | 20230908 | 124400 | 1550019190 | 10960 | 10960 | 10960 | 10960 | 14 |
| 413 | 20230908 | 124300 | 1549865750 | 10970 | 10970 | 10970 | 10970 | 202 |
| 414 | 20230908 | 124200 | 1547649810 | 10970 | 10970 | 10970 | 10970 | 157 |
| 415 | 20230908 | 124100 | 1545927520 | 10980 | 10980 | 10980 | 10980 | 96 |
| 416 | 20230908 | 124000 | 1544873440 | 10970 | 10970 | 10970 | 10970 | 32 |
| 417 | 20230908 | 123900 | 1544522400 | 10980 | 10990 | 10990 | 10980 | 140 |
| 418 | 20230908 | 123800 | 1542984200 | 10990 | 10970 | 10990 | 10970 | 663 |
| 419 | 20230908 | 123700 | 1535703830 | 10950 | 10960 | 10960 | 10950 | 253 |
| 420 | 20230908 | 123600 | 1532931890 | 10960 | 10940 | 10960 | 10940 | 217 |
| 421 | 20230908 | 123500 | 1530556140 | 10940 | 10940 | 10940 | 10940 | 14 |
| 422 | 20230908 | 123400 | 1530402980 | 10940 | 10940 | 10940 | 10940 | 97 |
| 423 | 20230908 | 123300 | 1529341800 | 10940 | 10940 | 10950 | 10940 | 51 |
| 424 | 20230908 | 123200 | 1528783820 | 10960 | 10950 | 10960 | 10940 | 1745 |
| 425 | 20230908 | 123100 | 1509687580 | 10950 | 10950 | 10950 | 10950 | 96 |
| 426 | 20230908 | 123000 | 1508636380 | 10950 | 10950 | 10950 | 10950 | 56 |
| 427 | 20230908 | 122900 | 1508023180 | 10950 | 10950 | 10950 | 10950 | 70 |
| 428 | 20230908 | 122800 | 1507256680 | 10950 | 10950 | 10950 | 10950 | 290 |
| 429 | 20230908 | 122700 | 1504081180 | 10950 | 10950 | 10950 | 10950 | 160 |
| 430 | 20230908 | 122600 | 1502329180 | 10950 | 10950 | 10970 | 10950 | 2224 |
| 431 | 20230908 | 122500 | 1477969580 | 10970 | 10950 | 10970 | 10950 | 221 |
| 432 | 20230908 | 122400 | 1475546880 | 10950 | 10940 | 10950 | 10940 | 59 |
| 433 | 20230908 | 122300 | 1474901410 | 10960 | 10960 | 10960 | 10960 | 0 |
| 434 | 20230908 | 122200 | 1474901410 | 10960 | 10950 | 10960 | 10950 | 564 |
| 435 | 20230908 | 122100 | 1468720000 | 10940 | 10940 | 10950 | 10940 | 97 |
| 436 | 20230908 | 122000 | 1467658320 | 10940 | 10940 | 10940 | 10940 | 30 |
| 437 | 20230908 | 121900 | 1467330120 | 10960 | 10940 | 10960 | 10940 | 23 |
| 438 | 20230908 | 121800 | 1467078300 | 10970 | 10940 | 10970 | 10940 | 251 |
| 439 | 20230908 | 121700 | 1464332330 | 10940 | 10940 | 10950 | 10940 | 3598 |
| 440 | 20230908 | 121600 | 1424961150 | 10940 | 10940 | 10940 | 10940 | 579 |
| 441 | 20230908 | 121500 | 1418626890 | 10940 | 10940 | 10940 | 10940 | 157 |
| 442 | 20230908 | 121400 | 1416909310 | 10940 | 10950 | 10950 | 10940 | 281 |
| 443 | 20230908 | 121300 | 1413833530 | 10950 | 10950 | 10950 | 10950 | 97 |
| 444 | 20230908 | 121200 | 1412771380 | 10950 | 10950 | 10960 | 10950 | 62 |
| 445 | 20230908 | 121100 | 1412092470 | 10950 | 10950 | 10950 | 10950 | 2015 |
| 446 | 20230908 | 121000 | 1390028220 | 10950 | 10950 | 10950 | 10950 | 111 |
| 447 | 20230908 | 120900 | 1388812770 | 10950 | 10950 | 10950 | 10950 | 0 |
| 448 | 20230908 | 120800 | 1388812770 | 10950 | 10950 | 10950 | 10950 | 74 |
| 449 | 20230908 | 120700 | 1388002470 | 10960 | 10960 | 10960 | 10960 | 260 |
| 450 | 20230908 | 120600 | 1385152870 | 10960 | 10950 | 10960 | 10950 | 15 |
| 451 | 20230908 | 120500 | 1384988610 | 10950 | 10950 | 10950 | 10950 | 82 |
| 452 | 20230908 | 120400 | 1384090710 | 10950 | 10950 | 10950 | 10950 | 322 |
| 453 | 20230908 | 120300 | 1380564810 | 10950 | 10950 | 10950 | 10950 | 0 |
| 454 | 20230908 | 120200 | 1380564810 | 10950 | 10950 | 10950 | 10950 | 87 |
| 455 | 20230908 | 120100 | 1379612160 | 10950 | 10950 | 10960 | 10950 | 164 |
| 456 | 20230908 | 120000 | 1377816060 | 10950 | 10950 | 10950 | 10950 | 149 |
| 457 | 20230908 | 115900 | 1376184510 | 10950 | 10950 | 10950 | 10950 | 62 |
| 458 | 20230908 | 115800 | 1375505610 | 10950 | 10960 | 10960 | 10950 | 1159 |
| 459 | 20230908 | 115700 | 1362814450 | 10950 | 10950 | 10950 | 10950 | 121 |
| 460 | 20230908 | 115600 | 1361489500 | 10950 | 10950 | 10950 | 10950 | 410 |
| 461 | 20230908 | 115500 | 1357000000 | 10960 | 10960 | 10960 | 10950 | 338 |
| 462 | 20230908 | 115400 | 1353295780 | 10960 | 10960 | 10960 | 10960 | 0 |
| 463 | 20230908 | 115300 | 1353295780 | 10960 | 10980 | 10980 | 10960 | 430 |
| 464 | 20230908 | 115200 | 1348577400 | 10960 | 10980 | 10980 | 10960 | 468 |
| 465 | 20230908 | 115100 | 1343444220 | 10980 | 10990 | 10990 | 10980 | 505 |
| 466 | 20230908 | 115000 | 1337899270 | 10990 | 10980 | 10990 | 10980 | 217 |
| 467 | 20230908 | 114900 | 1335514750 | 10990 | 10990 | 10990 | 10990 | 291 |
| 468 | 20230908 | 114800 | 1332316660 | 10990 | 10990 | 10990 | 10990 | 44 |
| 469 | 20230908 | 114700 | 1331833100 | 11000 | 11000 | 11000 | 11000 | 5 |
| 470 | 20230908 | 114600 | 1331778100 | 10990 | 11000 | 11000 | 10990 | 1344 |
| 471 | 20230908 | 114500 | 1316995910 | 11000 | 11000 | 11000 | 11000 | 108 |
| 472 | 20230908 | 114400 | 1315807910 | 11000 | 11000 | 11000 | 11000 | 401 |
| 473 | 20230908 | 114300 | 1311396910 | 11000 | 11000 | 11000 | 11000 | 188 |
| 474 | 20230908 | 114200 | 1309328910 | 11000 | 11000 | 11000 | 11000 | 72 |
| 475 | 20230908 | 114100 | 1308536910 | 10990 | 10990 | 10990 | 10990 | 122 |
| 476 | 20230908 | 114000 | 1307196130 | 11000 | 11000 | 11000 | 11000 | 147 |
| 477 | 20230908 | 113900 | 1305579130 | 11000 | 10980 | 11000 | 10980 | 103 |
| 478 | 20230908 | 113800 | 1304446590 | 10980 | 11040 | 11050 | 10980 | 450 |
| 479 | 20230908 | 113700 | 1299502210 | 10970 | 10980 | 11040 | 10970 | 1172 |
| 480 | 20230908 | 113600 | 1286583620 | 11040 | 10970 | 11040 | 10970 | 681 |
| 481 | 20230908 | 113500 | 1279090070 | 10970 | 10960 | 10970 | 10960 | 42 |
| 482 | 20230908 | 113400 | 1278629740 | 10950 | 10950 | 10950 | 10950 | 110 |
| 483 | 20230908 | 113300 | 1277425240 | 10950 | 10950 | 10950 | 10950 | 309 |
| 484 | 20230908 | 113200 | 1274041690 | 10950 | 10950 | 10950 | 10950 | 262 |
| 485 | 20230908 | 113100 | 1271172790 | 10940 | 10930 | 10940 | 10930 | 1191 |
| 486 | 20230908 | 113000 | 1258154110 | 10930 | 10930 | 10930 | 10930 | 193 |
| 487 | 20230908 | 112900 | 1256044620 | 10930 | 10930 | 10930 | 10930 | 8 |
| 488 | 20230908 | 112800 | 1255957180 | 10940 | 10940 | 10940 | 10930 | 240 |
| 489 | 20230908 | 112700 | 1253331720 | 10940 | 10940 | 10940 | 10940 | 193 |
| 490 | 20230908 | 112600 | 1251220300 | 10950 | 10950 | 10950 | 10950 | 41 |
| 491 | 20230908 | 112500 | 1250771350 | 10940 | 10940 | 10940 | 10940 | 1490 |
| 492 | 20230908 | 112400 | 1234470750 | 10940 | 10940 | 10950 | 10940 | 267 |
| 493 | 20230908 | 112300 | 1231549300 | 10950 | 10960 | 10960 | 10950 | 495 |
| 494 | 20230908 | 112200 | 1226125410 | 10960 | 10950 | 10960 | 10950 | 254 |
| 495 | 20230908 | 112100 | 1223344090 | 10940 | 10960 | 10960 | 10940 | 507 |
| 496 | 20230908 | 112000 | 1217790120 | 10990 | 10990 | 10990 | 10990 | 10 |
| 497 | 20230908 | 111900 | 1217680220 | 10990 | 10960 | 10990 | 10960 | 99 |
| 498 | 20230908 | 111800 | 1216594910 | 10970 | 10970 | 10990 | 10970 | 674 |
| 499 | 20230908 | 111700 | 1209197970 | 10990 | 10990 | 10990 | 10990 | 1 |
| 500 | 20230908 | 111600 | 1209186980 | 10970 | 10970 | 10970 | 10970 | 110 |
| 501 | 20230908 | 111500 | 1207980280 | 10970 | 10970 | 10970 | 10970 | 173 |
| 502 | 20230908 | 111400 | 1206082470 | 10970 | 10960 | 10970 | 10960 | 84 |
| 503 | 20230908 | 111300 | 1205161130 | 11000 | 11000 | 11050 | 11000 | 3751 |
| 504 | 20230908 | 111200 | 1163900080 | 10950 | 10950 | 10990 | 10940 | 1533 |
| 505 | 20230908 | 111100 | 1147075800 | 10940 | 10930 | 10940 | 10930 | 280 |
| 506 | 20230908 | 111000 | 1144013570 | 10930 | 10940 | 10940 | 10930 | 471 |
| 507 | 20230908 | 110900 | 1138863740 | 10940 | 10940 | 10940 | 10940 | 147 |
| 508 | 20230908 | 110800 | 1137255560 | 10950 | 10940 | 10950 | 10940 | 198 |
| 509 | 20230908 | 110700 | 1135088530 | 10940 | 10950 | 10950 | 10940 | 259 |
| 510 | 20230908 | 110600 | 1132253590 | 10950 | 10950 | 10950 | 10950 | 90 |
| 511 | 20230908 | 110500 | 1131268090 | 10950 | 10960 | 10960 | 10950 | 386 |
| 512 | 20230908 | 110400 | 1127039360 | 10960 | 10960 | 10960 | 10960 | 31 |
| 513 | 20230908 | 110300 | 1126699600 | 10950 | 10950 | 10950 | 10950 | 130 |
| 514 | 20230908 | 110200 | 1125276100 | 10950 | 10950 | 10960 | 10950 | 170 |
| 515 | 20230908 | 110100 | 1123414590 | 10960 | 10950 | 10960 | 10950 | 17 |
| 516 | 20230908 | 110000 | 1123228410 | 10960 | 10950 | 10960 | 10950 | 264 |
| 517 | 20230908 | 105900 | 1120335780 | 10950 | 10950 | 10950 | 10950 | 488 |
| 518 | 20230908 | 105800 | 1114992180 | 10950 | 10960 | 10960 | 10950 | 98 |
| 519 | 20230908 | 105700 | 1113919070 | 10950 | 10950 | 10950 | 10950 | 2513 |
| 520 | 20230908 | 105600 | 1086401720 | 10960 | 10940 | 10960 | 10930 | 578 |
| 521 | 20230908 | 105500 | 1080080160 | 10930 | 10930 | 10940 | 10930 | 306 |
| 522 | 20230908 | 105400 | 1076735040 | 10930 | 10930 | 10930 | 10930 | 95 |
| 523 | 20230908 | 105300 | 1075696690 | 10950 | 10930 | 10950 | 10930 | 231 |
| 524 | 20230908 | 105200 | 1073171840 | 10960 | 10940 | 10960 | 10930 | 198 |
| 525 | 20230908 | 105100 | 1071007660 | 10950 | 10940 | 10950 | 10930 | 2772 |
| 526 | 20230908 | 105000 | 1040672020 | 10950 | 10960 | 10960 | 10940 | 2888 |
| 527 | 20230908 | 104900 | 1009055270 | 10960 | 10960 | 10960 | 10960 | 1632 |
| 528 | 20230908 | 104800 | 991168550 | 10990 | 10980 | 10990 | 10960 | 158 |
| 529 | 20230908 | 104700 | 989436190 | 10960 | 10980 | 10990 | 10960 | 5043 |
| 530 | 20230908 | 104600 | 934125190 | 10990 | 10990 | 10990 | 10990 | 1 |
| 531 | 20230908 | 104500 | 934114200 | 11000 | 10970 | 11000 | 10970 | 213 |
| 532 | 20230908 | 104400 | 931776380 | 10980 | 10970 | 10980 | 10970 | 210 |
| 533 | 20230908 | 104300 | 929472560 | 10970 | 10980 | 10980 | 10970 | 128 |
| 534 | 20230908 | 104200 | 928067520 | 10990 | 10980 | 10990 | 10970 | 414 |
| 535 | 20230908 | 104100 | 923522730 | 10970 | 10970 | 10980 | 10970 | 429 |
| 536 | 20230908 | 104000 | 918815600 | 10970 | 10970 | 10980 | 10970 | 287 |
| 537 | 20230908 | 103900 | 915667200 | 10970 | 10970 | 10970 | 10970 | 95 |
| 538 | 20230908 | 103800 | 914625050 | 10970 | 10970 | 10970 | 10970 | 171 |
| 539 | 20230908 | 103700 | 912749180 | 10970 | 10980 | 10980 | 10960 | 369 |
| 540 | 20230908 | 103600 | 908699680 | 10980 | 10980 | 10980 | 10960 | 159 |
| 541 | 20230908 | 103500 | 906954140 | 10980 | 10970 | 10980 | 10960 | 369 |
| 542 | 20230908 | 103400 | 902907840 | 10980 | 10980 | 10980 | 10960 | 4318 |
| 543 | 20230908 | 103300 | 855517270 | 10990 | 10990 | 11000 | 10990 | 117 |
| 544 | 20230908 | 103200 | 854231320 | 11000 | 11000 | 11000 | 11000 | 355 |
| 545 | 20230908 | 103100 | 850326320 | 11000 | 11080 | 11080 | 11000 | 88 |
| 546 | 20230908 | 103000 | 849355620 | 11090 | 11000 | 11100 | 11000 | 1158 |
| 547 | 20230908 | 102900 | 836575900 | 11000 | 11020 | 11030 | 11000 | 244 |
| 548 | 20230908 | 102800 | 833886860 | 11030 | 10990 | 11030 | 10990 | 150 |
| 549 | 20230908 | 102700 | 832236970 | 10990 | 11000 | 11030 | 10980 | 265 |
| 550 | 20230908 | 102600 | 829323440 | 11020 | 10980 | 11020 | 10980 | 187 |
| 551 | 20230908 | 102500 | 827267220 | 10980 | 11000 | 11010 | 10980 | 1098 |
| 552 | 20230908 | 102400 | 815201000 | 11000 | 11020 | 11050 | 11000 | 4226 |
| 553 | 20230908 | 102300 | 768685390 | 11030 | 11030 | 11030 | 11020 | 67 |
| 554 | 20230908 | 102200 | 767946520 | 11030 | 11030 | 11030 | 11030 | 75 |
| 555 | 20230908 | 102100 | 767119270 | 11010 | 11050 | 11050 | 11010 | 184 |
| 556 | 20230908 | 102000 | 765092550 | 11020 | 11020 | 11020 | 11020 | 111 |
| 557 | 20230908 | 101900 | 763869330 | 11050 | 11010 | 11050 | 11010 | 131 |
| 558 | 20230908 | 101800 | 762426620 | 11010 | 11030 | 11060 | 11010 | 831 |
| 559 | 20230908 | 101700 | 753269290 | 11030 | 11030 | 11030 | 11030 | 22 |
| 560 | 20230908 | 101600 | 753026630 | 11020 | 11030 | 11030 | 11020 | 64 |
| 561 | 20230908 | 101500 | 752320850 | 11030 | 11040 | 11040 | 11030 | 134 |
| 562 | 20230908 | 101400 | 750842810 | 11030 | 11030 | 11030 | 11030 | 14 |
| 563 | 20230908 | 101300 | 750688390 | 11070 | 11030 | 11070 | 11030 | 103 |
| 564 | 20230908 | 101200 | 749550020 | 11030 | 11030 | 11070 | 11030 | 208 |
| 565 | 20230908 | 101100 | 747255600 | 11040 | 11070 | 11070 | 11040 | 13 |
| 566 | 20230908 | 101000 | 747111720 | 11010 | 11010 | 11060 | 11010 | 1201 |
| 567 | 20230908 | 100900 | 733836970 | 11010 | 11010 | 11030 | 11010 | 179 |
| 568 | 20230908 | 100800 | 731865540 | 11010 | 11040 | 11040 | 11010 | 188 |
| 569 | 20230908 | 100700 | 729795070 | 11040 | 11030 | 11040 | 11000 | 141 |
| 570 | 20230908 | 100600 | 728239550 | 11030 | 11000 | 11030 | 11000 | 414 |
| 571 | 20230908 | 100500 | 723683990 | 11000 | 11000 | 11000 | 11000 | 118 |
| 572 | 20230908 | 100400 | 722385990 | 11000 | 11010 | 11010 | 11000 | 100 |
| 573 | 20230908 | 100300 | 721285690 | 11000 | 11000 | 11010 | 11000 | 119 |
| 574 | 20230908 | 100200 | 719976480 | 11010 | 11000 | 11010 | 11000 | 352 |
| 575 | 20230908 | 100100 | 716104450 | 11000 | 10990 | 11000 | 10980 | 442 |
| 576 | 20230908 | 100000 | 711246840 | 10990 | 11000 | 11010 | 10990 | 192 |
| 577 | 20230908 | 095900 | 709135740 | 11000 | 10990 | 11030 | 10990 | 378 |
| 578 | 20230908 | 095800 | 704969300 | 11030 | 10980 | 11030 | 10970 | 1724 |
| 579 | 20230908 | 095700 | 686048710 | 10980 | 10990 | 11030 | 10980 | 126 |
| 580 | 20230908 | 095600 | 684663750 | 10990 | 10990 | 10990 | 10980 | 513 |
| 581 | 20230908 | 095500 | 679026980 | 10990 | 11010 | 11010 | 10990 | 140 |
| 582 | 20230908 | 095400 | 677488180 | 10990 | 10990 | 10990 | 10990 | 225 |
| 583 | 20230908 | 095300 | 675015430 | 10980 | 10970 | 11000 | 10970 | 454 |
| 584 | 20230908 | 095200 | 670030070 | 10970 | 10980 | 10980 | 10970 | 3917 |
| 585 | 20230908 | 095100 | 627050240 | 10980 | 11030 | 11030 | 10980 | 624 |
| 586 | 20230908 | 095000 | 620192860 | 11030 | 11030 | 11030 | 10980 | 391 |
| 587 | 20230908 | 094900 | 615895710 | 11030 | 10980 | 11030 | 10980 | 192 |
| 588 | 20230908 | 094800 | 613787490 | 10980 | 10980 | 11030 | 10980 | 481 |
| 589 | 20230908 | 094700 | 608506060 | 10980 | 10980 | 10980 | 10960 | 3144 |
| 590 | 20230908 | 094600 | 574008170 | 10980 | 11020 | 11020 | 10980 | 6768 |
| 591 | 20230908 | 094500 | 499536200 | 11020 | 11070 | 11070 | 11020 | 1965 |
| 592 | 20230908 | 094400 | 477872750 | 11070 | 11040 | 11070 | 11030 | 358 |
| 593 | 20230908 | 094300 | 473915960 | 11070 | 11040 | 11070 | 11040 | 305 |
| 594 | 20230908 | 094200 | 470540060 | 11040 | 11030 | 11040 | 11030 | 440 |
| 595 | 20230908 | 094100 | 465685860 | 11040 | 11040 | 11040 | 11040 | 134 |
| 596 | 20230908 | 094000 | 464206500 | 11040 | 11050 | 11060 | 11040 | 155 |
| 597 | 20230908 | 093900 | 462494040 | 11050 | 11090 | 11090 | 11050 | 118 |
| 598 | 20230908 | 093800 | 461190090 | 11030 | 11060 | 11060 | 11030 | 24 |
| 599 | 20230908 | 093700 | 460925340 | 11020 | 11010 | 11020 | 11010 | 693 |
| 600 | 20230908 | 093600 | 453290880 | 11010 | 11040 | 11040 | 11010 | 2457 |
| 601 | 20230908 | 093500 | 426227320 | 11040 | 11100 | 11100 | 11040 | 5130 |
| 602 | 20230908 | 093400 | 369532460 | 11100 | 11100 | 11100 | 11080 | 32 |
| 603 | 20230908 | 093300 | 369177280 | 11060 | 11060 | 11060 | 11060 | 98 |
| 604 | 20230908 | 093200 | 368093400 | 11060 | 11100 | 11130 | 11060 | 644 |
| 605 | 20230908 | 093100 | 360960570 | 11100 | 11100 | 11100 | 11070 | 4836 |
| 606 | 20230908 | 093000 | 307369990 | 11140 | 11090 | 11140 | 11090 | 296 |
| 607 | 20230908 | 092900 | 304084700 | 11090 | 11090 | 11090 | 11090 | 154 |
| 608 | 20230908 | 092800 | 302376840 | 11090 | 11090 | 11090 | 11090 | 115 |
| 609 | 20230908 | 092700 | 301101490 | 11090 | 11090 | 11090 | 11080 | 508 |
| 610 | 20230908 | 092600 | 295468580 | 11080 | 11090 | 11090 | 11080 | 231 |
| 611 | 20230908 | 092500 | 292908010 | 11150 | 11150 | 11150 | 11150 | 3 |
| 612 | 20230908 | 092400 | 292874560 | 11080 | 11120 | 11120 | 11080 | 1999 |
| 613 | 20230908 | 092300 | 270694910 | 11160 | 11160 | 11160 | 11160 | 298 |
| 614 | 20230908 | 092200 | 267369230 | 11160 | 11110 | 11160 | 11110 | 699 |
| 615 | 20230908 | 092100 | 259603290 | 11110 | 11150 | 11150 | 11110 | 2237 |
| 616 | 20230908 | 092000 | 234700630 | 11160 | 11160 | 11160 | 11160 | 229 |
| 617 | 20230908 | 091900 | 232144990 | 11160 | 11160 | 11160 | 11150 | 555 |
| 618 | 20230908 | 091800 | 225955790 | 11160 | 11160 | 11160 | 11160 | 51 |
| 619 | 20230908 | 091700 | 225386630 | 11210 | 11210 | 11210 | 11150 | 379 |
| 620 | 20230908 | 091600 | 221158570 | 11210 | 11180 | 11210 | 11160 | 1078 |
| 621 | 20230908 | 091500 | 209112910 | 11160 | 11160 | 11160 | 11160 | 100 |
| 622 | 20230908 | 091400 | 207996910 | 11160 | 11170 | 11210 | 11150 | 259 |
| 623 | 20230908 | 091300 | 205105420 | 11160 | 11150 | 11160 | 11150 | 1773 |
| 624 | 20230908 | 091200 | 185322800 | 11150 | 11160 | 11160 | 11150 | 42 |
| 625 | 20230908 | 091100 | 184854300 | 11160 | 11090 | 11160 | 11090 | 264 |
| 626 | 20230908 | 091000 | 181912480 | 11160 | 11160 | 11180 | 11080 | 1202 |
| 627 | 20230908 | 090900 | 168511510 | 11160 | 11120 | 11160 | 11120 | 2254 |
| 628 | 20230908 | 090800 | 143427670 | 11070 | 11160 | 11160 | 11070 | 2033 |
| 629 | 20230908 | 090700 | 120856480 | 11160 | 11180 | 11180 | 11160 | 112 |
| 630 | 20230908 | 090600 | 119605350 | 11180 | 11230 | 11230 | 11180 | 1653 |
| 631 | 20230908 | 090500 | 101108260 | 11240 | 11260 | 11260 | 11240 | 566 |
| 632 | 20230908 | 090400 | 94739180 | 11280 | 11290 | 11290 | 11280 | 502 |
| 633 | 20230908 | 090300 | 89074020 | 11290 | 11260 | 11290 | 11260 | 125 |
| 634 | 20230908 | 090200 | 87663490 | 11290 | 11250 | 11290 | 11250 | 1912 |
| 635 | 20230908 | 090100 | 66136220 | 11240 | 11180 | 11250 | 11110 | 2658 |
| 636 | 20230908 | 090000 | 36521400 | 11180 | 11180 | 11180 | 11110 | 3270 |