34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 193500 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 5746 |
| 3 | 20230914 | 193400 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 4 | 20230914 | 193300 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 5 | 20230914 | 193200 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 6 | 20230914 | 193100 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 7 | 20230914 | 193000 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 8 | 20230914 | 192900 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 9 | 20230914 | 192800 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 10 | 20230914 | 192700 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 11 | 20230914 | 192600 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 12 | 20230914 | 192500 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 13 | 20230914 | 192400 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 14 | 20230914 | 192300 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 15 | 20230914 | 192200 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 16 | 20230914 | 192100 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 17 | 20230914 | 192000 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 18 | 20230914 | 191900 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 19 | 20230914 | 191800 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 20 | 20230914 | 191700 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 21 | 20230914 | 191600 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 22 | 20230914 | 191500 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 23 | 20230914 | 191400 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 24 | 20230914 | 191300 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 25 | 20230914 | 191200 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 26 | 20230914 | 191100 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 27 | 20230914 | 191000 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 28 | 20230914 | 190900 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 29 | 20230914 | 190800 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 30 | 20230914 | 190700 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 31 | 20230914 | 190600 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 32 | 20230914 | 190500 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 5746 |
| 33 | 20230914 | 190400 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 34 | 20230914 | 190300 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 35 | 20230914 | 190200 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 36 | 20230914 | 190100 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 37 | 20230914 | 190000 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 38 | 20230914 | 185900 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 39 | 20230914 | 185800 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 40 | 20230914 | 185700 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 41 | 20230914 | 185600 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 42 | 20230914 | 185500 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 43 | 20230914 | 185400 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 44 | 20230914 | 185300 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 45 | 20230914 | 185200 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 46 | 20230914 | 185100 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 47 | 20230914 | 185000 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 48 | 20230914 | 184900 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 49 | 20230914 | 184800 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 50 | 20230914 | 184700 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 51 | 20230914 | 184600 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 52 | 20230914 | 184500 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 53 | 20230914 | 184400 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 54 | 20230914 | 184300 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 55 | 20230914 | 184200 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 56 | 20230914 | 184100 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 57 | 20230914 | 184000 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 58 | 20230914 | 183900 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 59 | 20230914 | 183800 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 60 | 20230914 | 183700 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 61 | 20230914 | 183600 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 62 | 20230914 | 183500 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 5746 |
| 63 | 20230914 | 183400 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 64 | 20230914 | 183300 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 65 | 20230914 | 183200 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 66 | 20230914 | 183100 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 67 | 20230914 | 183000 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 68 | 20230914 | 182900 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 69 | 20230914 | 182800 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 70 | 20230914 | 182700 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 71 | 20230914 | 182600 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 72 | 20230914 | 182500 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 73 | 20230914 | 182400 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 74 | 20230914 | 182300 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 75 | 20230914 | 182200 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 76 | 20230914 | 182100 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 77 | 20230914 | 182000 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 78 | 20230914 | 181900 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 79 | 20230914 | 181800 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 80 | 20230914 | 181700 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 81 | 20230914 | 181600 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 82 | 20230914 | 181500 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 83 | 20230914 | 181400 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 84 | 20230914 | 181300 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 85 | 20230914 | 181200 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 86 | 20230914 | 181100 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 87 | 20230914 | 181000 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 88 | 20230914 | 180900 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 89 | 20230914 | 180800 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 90 | 20230914 | 180700 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 91 | 20230914 | 180600 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 92 | 20230914 | 180500 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 5746 |
| 93 | 20230914 | 180400 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 94 | 20230914 | 180300 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 95 | 20230914 | 180200 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 96 | 20230914 | 180100 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 97 | 20230914 | 180000 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 98 | 20230914 | 175900 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 99 | 20230914 | 175800 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 100 | 20230914 | 175700 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 101 | 20230914 | 175600 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 102 | 20230914 | 175500 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 103 | 20230914 | 175400 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 104 | 20230914 | 175300 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 105 | 20230914 | 175200 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 106 | 20230914 | 175100 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 107 | 20230914 | 175000 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 108 | 20230914 | 174900 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 109 | 20230914 | 174800 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 110 | 20230914 | 174700 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 111 | 20230914 | 174600 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 112 | 20230914 | 174500 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 113 | 20230914 | 174400 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 114 | 20230914 | 174300 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 115 | 20230914 | 174200 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 116 | 20230914 | 174100 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 117 | 20230914 | 174000 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 118 | 20230914 | 173900 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 119 | 20230914 | 173800 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 120 | 20230914 | 173700 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 121 | 20230914 | 173600 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 122 | 20230914 | 173500 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 5746 |
| 123 | 20230914 | 173400 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 124 | 20230914 | 173300 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 125 | 20230914 | 173200 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 126 | 20230914 | 173100 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 127 | 20230914 | 173000 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 128 | 20230914 | 172900 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 129 | 20230914 | 172800 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 130 | 20230914 | 172700 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 131 | 20230914 | 172600 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 132 | 20230914 | 172500 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 133 | 20230914 | 172400 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 134 | 20230914 | 172300 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 135 | 20230914 | 172200 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 136 | 20230914 | 172100 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 137 | 20230914 | 172000 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 138 | 20230914 | 171900 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 139 | 20230914 | 171800 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 140 | 20230914 | 171700 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 141 | 20230914 | 171600 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 142 | 20230914 | 171500 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 143 | 20230914 | 171400 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 144 | 20230914 | 171300 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 145 | 20230914 | 171200 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 146 | 20230914 | 171100 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 147 | 20230914 | 171000 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 148 | 20230914 | 170900 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 149 | 20230914 | 170800 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 150 | 20230914 | 170700 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 151 | 20230914 | 170600 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 152 | 20230914 | 170500 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 5746 |
| 153 | 20230914 | 170400 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 154 | 20230914 | 170300 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 155 | 20230914 | 170200 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 156 | 20230914 | 170100 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 157 | 20230914 | 170000 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 158 | 20230914 | 165900 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 159 | 20230914 | 165800 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 160 | 20230914 | 165700 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 161 | 20230914 | 165600 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 162 | 20230914 | 165500 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 163 | 20230914 | 165400 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 164 | 20230914 | 165300 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 165 | 20230914 | 165200 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 166 | 20230914 | 165100 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 167 | 20230914 | 165000 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 168 | 20230914 | 164900 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 169 | 20230914 | 164800 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 170 | 20230914 | 164700 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 171 | 20230914 | 164600 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 172 | 20230914 | 164500 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 173 | 20230914 | 164400 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 174 | 20230914 | 164300 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 175 | 20230914 | 164200 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 176 | 20230914 | 164100 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 177 | 20230914 | 164000 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 178 | 20230914 | 163900 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 179 | 20230914 | 163800 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 180 | 20230914 | 163700 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 181 | 20230914 | 163600 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 182 | 20230914 | 163500 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 5746 |
| 183 | 20230914 | 163400 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 184 | 20230914 | 163300 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 185 | 20230914 | 163200 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 186 | 20230914 | 163100 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 187 | 20230914 | 163000 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 188 | 20230914 | 162900 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 189 | 20230914 | 162800 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 190 | 20230914 | 162700 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 191 | 20230914 | 162600 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 192 | 20230914 | 162500 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 193 | 20230914 | 162400 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 194 | 20230914 | 162300 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 195 | 20230914 | 162200 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 196 | 20230914 | 162100 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 197 | 20230914 | 162000 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 198 | 20230914 | 161900 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 199 | 20230914 | 161800 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 200 | 20230914 | 161700 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 201 | 20230914 | 161600 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 202 | 20230914 | 161500 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 203 | 20230914 | 161400 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 204 | 20230914 | 161300 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 205 | 20230914 | 161200 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 206 | 20230914 | 161100 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 207 | 20230914 | 161000 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 208 | 20230914 | 160900 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 209 | 20230914 | 160800 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 210 | 20230914 | 160700 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 211 | 20230914 | 160600 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 212 | 20230914 | 160500 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 5746 |
| 213 | 20230914 | 160400 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 214 | 20230914 | 160300 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 215 | 20230914 | 160200 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 216 | 20230914 | 160100 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 217 | 20230914 | 160000 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 218 | 20230914 | 155900 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 219 | 20230914 | 155800 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 220 | 20230914 | 155700 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 221 | 20230914 | 155600 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 222 | 20230914 | 155500 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 223 | 20230914 | 155400 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 224 | 20230914 | 155300 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 225 | 20230914 | 155200 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 226 | 20230914 | 155100 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 227 | 20230914 | 155000 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 228 | 20230914 | 154900 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 229 | 20230914 | 154800 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 230 | 20230914 | 154700 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 231 | 20230914 | 154600 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 232 | 20230914 | 154500 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 233 | 20230914 | 154400 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 234 | 20230914 | 154300 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 235 | 20230914 | 154200 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 236 | 20230914 | 154100 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 237 | 20230914 | 154000 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 238 | 20230914 | 153900 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 239 | 20230914 | 153800 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 240 | 20230914 | 153700 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 241 | 20230914 | 153600 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 242 | 20230914 | 153500 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 5746 |
| 243 | 20230914 | 153400 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 244 | 20230914 | 153300 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 245 | 20230914 | 153200 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 246 | 20230914 | 153100 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 247 | 20230914 | 153000 | 8296059890 | 18930 | 18930 | 18930 | 18930 | 5746 |
| 248 | 20230914 | 152900 | 8187288110 | 18930 | 18930 | 18930 | 18930 | 0 |
| 249 | 20230914 | 152800 | 8187288110 | 18930 | 18930 | 18930 | 18930 | 0 |
| 250 | 20230914 | 152700 | 8187288110 | 18930 | 18930 | 18930 | 18930 | 0 |
| 251 | 20230914 | 152600 | 8187288110 | 18930 | 18930 | 18930 | 18930 | 0 |
| 252 | 20230914 | 152500 | 8187288110 | 18930 | 18930 | 18930 | 18930 | 0 |
| 253 | 20230914 | 152400 | 8187288110 | 18930 | 18930 | 18930 | 18930 | 0 |
| 254 | 20230914 | 152300 | 8187288110 | 18930 | 18930 | 18930 | 18930 | 0 |
| 255 | 20230914 | 152200 | 8187288110 | 18930 | 18930 | 18930 | 18930 | 0 |
| 256 | 20230914 | 152100 | 8187288110 | 18930 | 18930 | 18930 | 18930 | 0 |
| 257 | 20230914 | 152000 | 8187288110 | 18930 | 18930 | 18930 | 18930 | 0 |
| 258 | 20230914 | 151900 | 8187288110 | 18930 | 18940 | 18940 | 18840 | 1209 |
| 259 | 20230914 | 151800 | 8164453780 | 18940 | 18820 | 18940 | 18820 | 885 |
| 260 | 20230914 | 151700 | 8147733350 | 18880 | 18830 | 18880 | 18820 | 1602 |
| 261 | 20230914 | 151600 | 8117527560 | 18860 | 18820 | 18860 | 18820 | 482 |
| 262 | 20230914 | 151500 | 8108455010 | 18820 | 18830 | 18830 | 18820 | 1265 |
| 263 | 20230914 | 151400 | 8084646560 | 18810 | 18810 | 18810 | 18810 | 294 |
| 264 | 20230914 | 151300 | 8079116420 | 18800 | 18800 | 18860 | 18800 | 587 |
| 265 | 20230914 | 151200 | 8068067080 | 18860 | 18810 | 18860 | 18790 | 1080 |
| 266 | 20230914 | 151100 | 8047750710 | 18780 | 18790 | 18810 | 18750 | 463 |
| 267 | 20230914 | 151000 | 8039057340 | 18740 | 18820 | 18820 | 18740 | 4317 |
| 268 | 20230914 | 150900 | 7958085590 | 18820 | 18880 | 18880 | 18800 | 2753 |
| 269 | 20230914 | 150800 | 7906253450 | 18880 | 18840 | 18880 | 18840 | 723 |
| 270 | 20230914 | 150700 | 7892609680 | 18880 | 18850 | 18880 | 18820 | 2836 |
| 271 | 20230914 | 150600 | 7839170500 | 18840 | 18900 | 18900 | 18840 | 381 |
| 272 | 20230914 | 150500 | 7831987060 | 18900 | 18850 | 18900 | 18850 | 1967 |
| 273 | 20230914 | 150400 | 7794865050 | 18860 | 18850 | 18880 | 18850 | 585 |
| 274 | 20230914 | 150300 | 7783832710 | 18860 | 18870 | 18880 | 18830 | 1324 |
| 275 | 20230914 | 150200 | 7758865430 | 18850 | 18830 | 18850 | 18820 | 1034 |
| 276 | 20230914 | 150100 | 7739395270 | 18820 | 18800 | 18820 | 18800 | 559 |
| 277 | 20230914 | 150000 | 7728879190 | 18810 | 18810 | 18840 | 18810 | 1464 |
| 278 | 20230914 | 145900 | 7701336990 | 18810 | 18810 | 18840 | 18800 | 402 |
| 279 | 20230914 | 145800 | 7693776330 | 18830 | 18810 | 18830 | 18800 | 281 |
| 280 | 20230914 | 145700 | 7688491770 | 18810 | 18810 | 18850 | 18800 | 1125 |
| 281 | 20230914 | 145600 | 7667297440 | 18810 | 18810 | 18810 | 18780 | 208 |
| 282 | 20230914 | 145500 | 7663387730 | 18810 | 18830 | 18890 | 18810 | 290 |
| 283 | 20230914 | 145400 | 7657930380 | 18830 | 18830 | 18890 | 18820 | 234 |
| 284 | 20230914 | 145300 | 7653521290 | 18830 | 18810 | 18830 | 18810 | 136 |
| 285 | 20230914 | 145200 | 7650962440 | 18810 | 18810 | 18810 | 18810 | 78 |
| 286 | 20230914 | 145100 | 7649495260 | 18820 | 18820 | 18830 | 18820 | 276 |
| 287 | 20230914 | 145000 | 7644299200 | 18810 | 18810 | 18890 | 18810 | 156 |
| 288 | 20230914 | 144900 | 7641362770 | 18760 | 18750 | 18810 | 18750 | 505 |
| 289 | 20230914 | 144800 | 7631886920 | 18760 | 18760 | 18770 | 18750 | 407 |
| 290 | 20230914 | 144700 | 7624251410 | 18760 | 18760 | 18760 | 18750 | 160 |
| 291 | 20230914 | 144600 | 7621249930 | 18750 | 18800 | 18800 | 18710 | 3437 |
| 292 | 20230914 | 144500 | 7556753330 | 18800 | 18810 | 18820 | 18800 | 451 |
| 293 | 20230914 | 144400 | 7548273720 | 18810 | 18830 | 18870 | 18810 | 131 |
| 294 | 20230914 | 144300 | 7545807010 | 18820 | 18820 | 18830 | 18810 | 180 |
| 295 | 20230914 | 144200 | 7542420620 | 18810 | 18810 | 18850 | 18810 | 142 |
| 296 | 20230914 | 144100 | 7539748440 | 18800 | 18820 | 18900 | 18800 | 492 |
| 297 | 20230914 | 144000 | 7530460220 | 18790 | 18830 | 18840 | 18790 | 56 |
| 298 | 20230914 | 143900 | 7529406540 | 18840 | 18810 | 18850 | 18790 | 713 |
| 299 | 20230914 | 143800 | 7516000260 | 18810 | 18850 | 18850 | 18780 | 1844 |
| 300 | 20230914 | 143700 | 7481308940 | 18850 | 18890 | 18890 | 18850 | 384 |
| 301 | 20230914 | 143600 | 7474064790 | 18890 | 18900 | 18910 | 18850 | 467 |
| 302 | 20230914 | 143500 | 7465240600 | 18900 | 18840 | 18900 | 18810 | 692 |
| 303 | 20230914 | 143400 | 7452173500 | 18890 | 18800 | 18890 | 18780 | 2022 |
| 304 | 20230914 | 143300 | 7414097280 | 18880 | 18800 | 18880 | 18800 | 206 |
| 305 | 20230914 | 143200 | 7410210910 | 18890 | 18940 | 18940 | 18780 | 349 |
| 306 | 20230914 | 143100 | 7403621810 | 18940 | 18730 | 18970 | 18730 | 2234 |
| 307 | 20230914 | 143000 | 7361444970 | 18720 | 18730 | 18730 | 18710 | 296 |
| 308 | 20230914 | 142900 | 7355904910 | 18790 | 18710 | 18790 | 18710 | 220 |
| 309 | 20230914 | 142800 | 7351781480 | 18710 | 18710 | 18730 | 18710 | 200 |
| 310 | 20230914 | 142700 | 7348037860 | 18710 | 18710 | 18790 | 18680 | 204 |
| 311 | 20230914 | 142600 | 7344211820 | 18720 | 18710 | 18790 | 18670 | 2363 |
| 312 | 20230914 | 142500 | 7299964520 | 18700 | 18670 | 18730 | 18650 | 2790 |
| 313 | 20230914 | 142400 | 7247873920 | 18670 | 18790 | 18790 | 18650 | 8251 |
| 314 | 20230914 | 142300 | 7093458070 | 18790 | 18790 | 18800 | 18790 | 546 |
| 315 | 20230914 | 142200 | 7083195050 | 18780 | 18790 | 18790 | 18780 | 630 |
| 316 | 20230914 | 142100 | 7071360840 | 18790 | 18830 | 18830 | 18780 | 5466 |
| 317 | 20230914 | 142000 | 6968566650 | 18830 | 18850 | 18870 | 18830 | 312 |
| 318 | 20230914 | 141900 | 6962684570 | 18850 | 18870 | 18870 | 18850 | 896 |
| 319 | 20230914 | 141800 | 6945777070 | 18870 | 18860 | 18870 | 18840 | 832 |
| 320 | 20230914 | 141700 | 6930092270 | 18860 | 18850 | 18860 | 18850 | 788 |
| 321 | 20230914 | 141600 | 6915231490 | 18850 | 18850 | 18900 | 18850 | 183 |
| 322 | 20230914 | 141500 | 6911775500 | 18850 | 18860 | 18900 | 18810 | 1671 |
| 323 | 20230914 | 141400 | 6880297580 | 18860 | 18900 | 18910 | 18860 | 2163 |
| 324 | 20230914 | 141300 | 6839443630 | 18890 | 18890 | 18910 | 18890 | 178 |
| 325 | 20230914 | 141200 | 6836079590 | 18900 | 18850 | 18920 | 18830 | 357 |
| 326 | 20230914 | 141100 | 6829340790 | 18850 | 18790 | 18850 | 18790 | 172 |
| 327 | 20230914 | 141000 | 6826101660 | 18810 | 18800 | 18900 | 18790 | 442 |
| 328 | 20230914 | 140900 | 6817770910 | 18800 | 18770 | 18900 | 18770 | 383 |
| 329 | 20230914 | 140800 | 6810567370 | 18740 | 18750 | 18770 | 18730 | 1564 |
| 330 | 20230914 | 140700 | 6781253690 | 18770 | 18810 | 18810 | 18750 | 3480 |
| 331 | 20230914 | 140600 | 6715937990 | 18820 | 18850 | 18870 | 18820 | 3424 |
| 332 | 20230914 | 140500 | 6651431390 | 18870 | 18900 | 18910 | 18850 | 1132 |
| 333 | 20230914 | 140400 | 6630054580 | 18900 | 18930 | 18930 | 18890 | 1299 |
| 334 | 20230914 | 140300 | 6605492080 | 18930 | 18930 | 18950 | 18930 | 287 |
| 335 | 20230914 | 140200 | 6600057190 | 18920 | 18950 | 18950 | 18920 | 366 |
| 336 | 20230914 | 140100 | 6593129830 | 18950 | 18950 | 18960 | 18920 | 123 |
| 337 | 20230914 | 140000 | 6590797870 | 18940 | 18970 | 18990 | 18880 | 2042 |
| 338 | 20230914 | 135900 | 6552053100 | 18970 | 18870 | 18970 | 18830 | 4110 |
| 339 | 20230914 | 135800 | 6474431330 | 18870 | 18800 | 19000 | 18790 | 1709 |
| 340 | 20230914 | 135700 | 6442147680 | 18790 | 18750 | 18790 | 18750 | 3040 |
| 341 | 20230914 | 135600 | 6385030880 | 18750 | 18740 | 18750 | 18720 | 2297 |
| 342 | 20230914 | 135500 | 6341993050 | 18740 | 18830 | 18830 | 18740 | 2965 |
| 343 | 20230914 | 135400 | 6286341940 | 18800 | 18920 | 18920 | 18710 | 7276 |
| 344 | 20230914 | 135300 | 6149661830 | 18920 | 19000 | 19010 | 18920 | 6385 |
| 345 | 20230914 | 135200 | 6028644570 | 19000 | 19050 | 19050 | 19000 | 502 |
| 346 | 20230914 | 135100 | 6019101360 | 19100 | 18980 | 19100 | 18970 | 4595 |
| 347 | 20230914 | 135000 | 5931536960 | 18980 | 19070 | 19070 | 18960 | 3067 |
| 348 | 20230914 | 134900 | 5873240840 | 19040 | 19050 | 19110 | 19040 | 4497 |
| 349 | 20230914 | 134800 | 5787461610 | 19050 | 19070 | 19070 | 19040 | 1080 |
| 350 | 20230914 | 134700 | 5766887410 | 19050 | 19060 | 19070 | 19050 | 4294 |
| 351 | 20230914 | 134600 | 5685066760 | 19050 | 19060 | 19120 | 19040 | 7447 |
| 352 | 20230914 | 134500 | 5543126200 | 19080 | 19170 | 19220 | 19060 | 5692 |
| 353 | 20230914 | 134400 | 5434307840 | 19170 | 19210 | 19220 | 19130 | 4431 |
| 354 | 20230914 | 134300 | 5349322260 | 19190 | 19190 | 19290 | 19190 | 4313 |
| 355 | 20230914 | 134200 | 5266306890 | 19200 | 19320 | 19330 | 19200 | 9896 |
| 356 | 20230914 | 134100 | 5075769740 | 19330 | 19350 | 19350 | 19300 | 3723 |
| 357 | 20230914 | 134000 | 5003822880 | 19340 | 19340 | 19350 | 19290 | 9972 |
| 358 | 20230914 | 133900 | 4811137400 | 19340 | 19290 | 19350 | 19280 | 8587 |
| 359 | 20230914 | 133800 | 4645243950 | 19280 | 19330 | 19340 | 19280 | 7422 |
| 360 | 20230914 | 133700 | 4501876460 | 19310 | 19340 | 19370 | 19300 | 6520 |
| 361 | 20230914 | 133600 | 4375731770 | 19350 | 19320 | 19390 | 19260 | 21181 |
| 362 | 20230914 | 133500 | 3966327260 | 19310 | 19300 | 19320 | 19240 | 12293 |
| 363 | 20230914 | 133400 | 3729190580 | 19300 | 19150 | 19310 | 19110 | 20131 |
| 364 | 20230914 | 133300 | 3342344860 | 19160 | 19150 | 19170 | 19090 | 9039 |
| 365 | 20230914 | 133200 | 3169327920 | 19170 | 19250 | 19360 | 19080 | 19373 |
| 366 | 20230914 | 133100 | 2796012720 | 19330 | 19280 | 19340 | 18930 | 23114 |
| 367 | 20230914 | 133000 | 2352520740 | 19270 | 18950 | 19340 | 18950 | 35057 |
| 368 | 20230914 | 132900 | 1680067690 | 18950 | 18950 | 18950 | 18950 | 0 |
| 369 | 20230914 | 132800 | 1680067690 | 18950 | 18950 | 18950 | 18950 | 1 |
| 370 | 20230914 | 132700 | 1680048740 | 18950 | 18950 | 18950 | 18950 | 0 |
| 371 | 20230914 | 132600 | 1680048740 | 18950 | 18950 | 18950 | 18950 | 0 |
| 372 | 20230914 | 132500 | 1680048740 | 18950 | 18950 | 18950 | 18950 | 0 |
| 373 | 20230914 | 132400 | 1680048740 | 18950 | 18950 | 18950 | 18950 | 0 |
| 374 | 20230914 | 132300 | 1680048740 | 18950 | 18950 | 18950 | 18950 | 0 |
| 375 | 20230914 | 132200 | 1680048740 | 18950 | 18950 | 18950 | 18950 | 0 |
| 376 | 20230914 | 132100 | 1680048740 | 18950 | 18950 | 18950 | 18950 | 0 |
| 377 | 20230914 | 132000 | 1680048740 | 18950 | 18910 | 18950 | 18910 | 41 |
| 378 | 20230914 | 131900 | 1679273330 | 18920 | 18950 | 18950 | 18920 | 8 |
| 379 | 20230914 | 131800 | 1679121940 | 18920 | 18950 | 18950 | 18920 | 318 |
| 380 | 20230914 | 131700 | 1673096210 | 18950 | 18950 | 18950 | 18950 | 116 |
| 381 | 20230914 | 131600 | 1670898010 | 18960 | 18960 | 18960 | 18960 | 0 |
| 382 | 20230914 | 131500 | 1670898010 | 18960 | 18960 | 18960 | 18960 | 49 |
| 383 | 20230914 | 131400 | 1669968970 | 18960 | 18960 | 18960 | 18960 | 0 |
| 384 | 20230914 | 131300 | 1669968970 | 18960 | 18960 | 18960 | 18960 | 2 |
| 385 | 20230914 | 131200 | 1669931050 | 18960 | 18960 | 18960 | 18960 | 5 |
| 386 | 20230914 | 131100 | 1669836250 | 19000 | 19000 | 19000 | 19000 | 0 |
| 387 | 20230914 | 131000 | 1669836250 | 19000 | 19000 | 19000 | 19000 | 0 |
| 388 | 20230914 | 130900 | 1669836250 | 19000 | 19000 | 19000 | 19000 | 0 |
| 389 | 20230914 | 130800 | 1669836250 | 19000 | 19000 | 19000 | 19000 | 0 |
| 390 | 20230914 | 130700 | 1669836250 | 19000 | 19000 | 19000 | 19000 | 39 |
| 391 | 20230914 | 130600 | 1669095250 | 19000 | 19000 | 19000 | 19000 | 0 |
| 392 | 20230914 | 130500 | 1669095250 | 19000 | 19000 | 19000 | 19000 | 97 |
| 393 | 20230914 | 130400 | 1667252250 | 19000 | 19000 | 19000 | 19000 | 0 |
| 394 | 20230914 | 130300 | 1667252250 | 19000 | 18930 | 19000 | 18930 | 242 |
| 395 | 20230914 | 130200 | 1662667510 | 18920 | 18940 | 18940 | 18920 | 1358 |
| 396 | 20230914 | 130100 | 1636971760 | 18940 | 18940 | 18940 | 18940 | 0 |
| 397 | 20230914 | 130000 | 1636971760 | 18940 | 18940 | 18940 | 18940 | 4 |
| 398 | 20230914 | 125900 | 1636896000 | 19000 | 18990 | 19000 | 18990 | 1001 |
| 399 | 20230914 | 125800 | 1617887000 | 18990 | 18960 | 18990 | 18960 | 60 |
| 400 | 20230914 | 125700 | 1616749370 | 18990 | 18990 | 18990 | 18990 | 47 |
| 401 | 20230914 | 125600 | 1615856840 | 18990 | 18990 | 18990 | 18990 | 503 |
| 402 | 20230914 | 125500 | 1606304870 | 18960 | 18960 | 18960 | 18960 | 0 |
| 403 | 20230914 | 125400 | 1606304870 | 18960 | 18960 | 18960 | 18960 | 0 |
| 404 | 20230914 | 125300 | 1606304870 | 18960 | 18990 | 18990 | 18960 | 66 |
| 405 | 20230914 | 125200 | 1605052790 | 19000 | 19000 | 19000 | 19000 | 2 |
| 406 | 20230914 | 125100 | 1605014790 | 19000 | 19000 | 19000 | 19000 | 0 |
| 407 | 20230914 | 125000 | 1605014790 | 19000 | 19000 | 19000 | 19000 | 0 |
| 408 | 20230914 | 124900 | 1605014790 | 19000 | 19000 | 19000 | 19000 | 0 |
| 409 | 20230914 | 124800 | 1605014790 | 19000 | 19000 | 19000 | 19000 | 0 |
| 410 | 20230914 | 124700 | 1605014790 | 19000 | 19000 | 19000 | 19000 | 68 |
| 411 | 20230914 | 124600 | 1603722790 | 19000 | 19000 | 19000 | 19000 | 0 |
| 412 | 20230914 | 124500 | 1603722790 | 19000 | 18990 | 19000 | 18990 | 36 |
| 413 | 20230914 | 124400 | 1603039140 | 18990 | 18990 | 18990 | 18990 | 0 |
| 414 | 20230914 | 124300 | 1603039140 | 18990 | 18990 | 18990 | 18990 | 4 |
| 415 | 20230914 | 124200 | 1602963180 | 19000 | 19000 | 19000 | 19000 | 0 |
| 416 | 20230914 | 124100 | 1602963180 | 19000 | 19000 | 19000 | 19000 | 53 |
| 417 | 20230914 | 124000 | 1601956180 | 19000 | 18990 | 19000 | 18990 | 17 |
| 418 | 20230914 | 123900 | 1601633340 | 18960 | 18960 | 18960 | 18960 | 812 |
| 419 | 20230914 | 123800 | 1586237820 | 18950 | 18950 | 18950 | 18950 | 0 |
| 420 | 20230914 | 123700 | 1586237820 | 18950 | 18950 | 18950 | 18950 | 0 |
| 421 | 20230914 | 123600 | 1586237820 | 18950 | 18950 | 18950 | 18950 | 0 |
| 422 | 20230914 | 123500 | 1586237820 | 18950 | 18950 | 18950 | 18950 | 98 |
| 423 | 20230914 | 123400 | 1584380720 | 18950 | 18950 | 18950 | 18950 | 0 |
| 424 | 20230914 | 123300 | 1584380720 | 18950 | 18950 | 18950 | 18950 | 0 |
| 425 | 20230914 | 123200 | 1584380720 | 18950 | 18950 | 18950 | 18950 | 0 |
| 426 | 20230914 | 123100 | 1584380720 | 18950 | 18930 | 18950 | 18930 | 22 |
| 427 | 20230914 | 123000 | 1583964240 | 18950 | 18950 | 18950 | 18950 | 0 |
| 428 | 20230914 | 122900 | 1583964240 | 18950 | 18950 | 18950 | 18950 | 1 |
| 429 | 20230914 | 122800 | 1583945290 | 18920 | 18930 | 18930 | 18920 | 318 |
| 430 | 20230914 | 122700 | 1577928020 | 18930 | 18930 | 18930 | 18930 | 1 |
| 431 | 20230914 | 122600 | 1577909090 | 18930 | 18930 | 18930 | 18930 | 14 |
| 432 | 20230914 | 122500 | 1577644070 | 18960 | 18930 | 18960 | 18930 | 49 |
| 433 | 20230914 | 122400 | 1576716440 | 18960 | 18960 | 18960 | 18960 | 0 |
| 434 | 20230914 | 122300 | 1576716440 | 18960 | 18960 | 18960 | 18960 | 0 |
| 435 | 20230914 | 122200 | 1576716440 | 18960 | 18960 | 18960 | 18960 | 0 |
| 436 | 20230914 | 122100 | 1576716440 | 18960 | 18960 | 18960 | 18960 | 1 |
| 437 | 20230914 | 122000 | 1576697480 | 18930 | 18930 | 18930 | 18930 | 50 |
| 438 | 20230914 | 121900 | 1575750980 | 18930 | 18930 | 18930 | 18930 | 0 |
| 439 | 20230914 | 121800 | 1575750980 | 18930 | 18950 | 18950 | 18930 | 501 |
| 440 | 20230914 | 121700 | 1566266910 | 18960 | 18960 | 18960 | 18960 | 0 |
| 441 | 20230914 | 121600 | 1566266910 | 18960 | 18960 | 18960 | 18960 | 4 |
| 442 | 20230914 | 121500 | 1566191070 | 18960 | 18960 | 18960 | 18960 | 441 |
| 443 | 20230914 | 121400 | 1557829710 | 18990 | 18990 | 18990 | 18990 | 0 |
| 444 | 20230914 | 121300 | 1557829710 | 18990 | 18990 | 18990 | 18990 | 0 |
| 445 | 20230914 | 121200 | 1557829710 | 18990 | 18990 | 18990 | 18960 | 27 |
| 446 | 20230914 | 121100 | 1557317010 | 18990 | 18990 | 18990 | 18990 | 1 |
| 447 | 20230914 | 121000 | 1557298020 | 18960 | 18960 | 18960 | 18960 | 11 |
| 448 | 20230914 | 120900 | 1557089460 | 18960 | 18960 | 18960 | 18960 | 5 |
| 449 | 20230914 | 120800 | 1556994660 | 18960 | 18990 | 18990 | 18960 | 201 |
| 450 | 20230914 | 120700 | 1553183670 | 18990 | 18990 | 18990 | 18990 | 1 |
| 451 | 20230914 | 120600 | 1553164680 | 18950 | 18990 | 18990 | 18950 | 159 |
| 452 | 20230914 | 120500 | 1550145310 | 19000 | 19000 | 19000 | 19000 | 1 |
| 453 | 20230914 | 120400 | 1550126310 | 18990 | 18990 | 18990 | 18990 | 50 |
| 454 | 20230914 | 120300 | 1549176810 | 19000 | 19000 | 19000 | 19000 | 7 |
| 455 | 20230914 | 120200 | 1549043810 | 19000 | 19000 | 19000 | 19000 | 1 |
| 456 | 20230914 | 120100 | 1549024810 | 19010 | 19010 | 19010 | 19010 | 107 |
| 457 | 20230914 | 120000 | 1546990740 | 19010 | 19010 | 19010 | 19010 | 25 |
| 458 | 20230914 | 115900 | 1546515490 | 19010 | 19010 | 19010 | 19010 | 0 |
| 459 | 20230914 | 115800 | 1546515490 | 19010 | 19010 | 19010 | 19010 | 0 |
| 460 | 20230914 | 115700 | 1546515490 | 19010 | 19010 | 19010 | 19010 | 2 |
| 461 | 20230914 | 115600 | 1546477470 | 19000 | 19000 | 19010 | 19000 | 11 |
| 462 | 20230914 | 115500 | 1546268460 | 19010 | 19010 | 19010 | 19010 | 1 |
| 463 | 20230914 | 115400 | 1546249450 | 19020 | 19020 | 19020 | 19020 | 0 |
| 464 | 20230914 | 115300 | 1546249450 | 19020 | 19000 | 19020 | 18960 | 196 |
| 465 | 20230914 | 115200 | 1542533130 | 18990 | 19000 | 19000 | 18990 | 12 |
| 466 | 20230914 | 115100 | 1542305140 | 19020 | 19020 | 19020 | 19020 | 1 |
| 467 | 20230914 | 115000 | 1542286120 | 19010 | 19010 | 19010 | 19010 | 7 |
| 468 | 20230914 | 114900 | 1542153050 | 18990 | 18990 | 18990 | 18940 | 475 |
| 469 | 20230914 | 114800 | 1533152160 | 19010 | 19010 | 19010 | 19010 | 35 |
| 470 | 20230914 | 114700 | 1532486810 | 19020 | 19020 | 19020 | 19020 | 1 |
| 471 | 20230914 | 114600 | 1532467790 | 19010 | 19010 | 19010 | 19010 | 205 |
| 472 | 20230914 | 114500 | 1528570740 | 19010 | 18960 | 19010 | 18950 | 307 |
| 473 | 20230914 | 114400 | 1522749850 | 19000 | 19000 | 19000 | 19000 | 0 |
| 474 | 20230914 | 114300 | 1522749850 | 19000 | 18990 | 19000 | 18990 | 252 |
| 475 | 20230914 | 114200 | 1517961950 | 19000 | 18990 | 19000 | 18970 | 609 |
| 476 | 20230914 | 114100 | 1506397710 | 19000 | 19000 | 19000 | 19000 | 1 |
| 477 | 20230914 | 114000 | 1506378710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 478 | 20230914 | 113900 | 1506378710 | 19000 | 19010 | 19010 | 19000 | 84 |
| 479 | 20230914 | 113800 | 1504782700 | 19000 | 19020 | 19020 | 19000 | 89 |
| 480 | 20230914 | 113700 | 1503091490 | 19020 | 19020 | 19020 | 19020 | 1 |
| 481 | 20230914 | 113600 | 1503072470 | 19020 | 19010 | 19020 | 19010 | 322 |
| 482 | 20230914 | 113500 | 1496951240 | 19020 | 19020 | 19020 | 19020 | 10 |
| 483 | 20230914 | 113400 | 1496761040 | 19020 | 19020 | 19020 | 19020 | 10 |
| 484 | 20230914 | 113300 | 1496570840 | 19040 | 19020 | 19040 | 19020 | 63 |
| 485 | 20230914 | 113200 | 1495372320 | 19050 | 19050 | 19050 | 19050 | 0 |
| 486 | 20230914 | 113100 | 1495372320 | 19050 | 19050 | 19050 | 19050 | 1 |
| 487 | 20230914 | 113000 | 1495353270 | 19020 | 19020 | 19020 | 19020 | 30 |
| 488 | 20230914 | 112900 | 1494782670 | 19060 | 19060 | 19060 | 19060 | 1 |
| 489 | 20230914 | 112800 | 1494763610 | 19020 | 19020 | 19020 | 19020 | 0 |
| 490 | 20230914 | 112700 | 1494763610 | 19020 | 19020 | 19020 | 19020 | 0 |
| 491 | 20230914 | 112600 | 1494763610 | 19020 | 19020 | 19020 | 19020 | 0 |
| 492 | 20230914 | 112500 | 1494763610 | 19020 | 19020 | 19020 | 19020 | 8 |
| 493 | 20230914 | 112400 | 1494611450 | 19050 | 19060 | 19060 | 19030 | 650 |
| 494 | 20230914 | 112300 | 1482232370 | 19060 | 19070 | 19070 | 19060 | 157 |
| 495 | 20230914 | 112200 | 1479238420 | 19080 | 19100 | 19100 | 19080 | 73 |
| 496 | 20230914 | 112100 | 1477845170 | 19110 | 19090 | 19110 | 19090 | 489 |
| 497 | 20230914 | 112000 | 1468505480 | 19090 | 19090 | 19090 | 19090 | 1 |
| 498 | 20230914 | 111900 | 1468486390 | 19080 | 19100 | 19100 | 19080 | 50 |
| 499 | 20230914 | 111800 | 1467532350 | 19100 | 19100 | 19100 | 19100 | 26 |
| 500 | 20230914 | 111700 | 1467035750 | 19110 | 19110 | 19110 | 19080 | 396 |
| 501 | 20230914 | 111600 | 1459472840 | 19110 | 19030 | 19120 | 19030 | 1895 |
| 502 | 20230914 | 111500 | 1423299280 | 19030 | 18990 | 19030 | 18990 | 202 |
| 503 | 20230914 | 111400 | 1419455300 | 19040 | 19040 | 19040 | 19040 | 63 |
| 504 | 20230914 | 111300 | 1418255780 | 19040 | 19040 | 19040 | 19040 | 95 |
| 505 | 20230914 | 111200 | 1416446980 | 19000 | 19050 | 19050 | 19000 | 212 |
| 506 | 20230914 | 111100 | 1412418380 | 19000 | 19000 | 19000 | 19000 | 828 |
| 507 | 20230914 | 111000 | 1396686380 | 19000 | 19000 | 19000 | 19000 | 185 |
| 508 | 20230914 | 110900 | 1393171380 | 19000 | 19000 | 19000 | 19000 | 0 |
| 509 | 20230914 | 110800 | 1393171380 | 19000 | 19020 | 19020 | 18980 | 357 |
| 510 | 20230914 | 110700 | 1386387020 | 19020 | 19050 | 19050 | 19020 | 337 |
| 511 | 20230914 | 110600 | 1379971940 | 19050 | 19060 | 19060 | 19040 | 287 |
| 512 | 20230914 | 110500 | 1374503820 | 19070 | 19080 | 19080 | 19060 | 457 |
| 513 | 20230914 | 110400 | 1365793150 | 19080 | 19080 | 19080 | 19080 | 50 |
| 514 | 20230914 | 110300 | 1364839150 | 19090 | 19090 | 19090 | 19070 | 536 |
| 515 | 20230914 | 110200 | 1354617390 | 19070 | 19060 | 19120 | 19060 | 4025 |
| 516 | 20230914 | 110100 | 1277800960 | 19050 | 19030 | 19050 | 19030 | 656 |
| 517 | 20230914 | 110000 | 1265307360 | 19020 | 18990 | 19020 | 18990 | 1156 |
| 518 | 20230914 | 105900 | 1243341620 | 18980 | 18980 | 18980 | 18980 | 162 |
| 519 | 20230914 | 105800 | 1240266860 | 18980 | 18970 | 18980 | 18930 | 745 |
| 520 | 20230914 | 105700 | 1226141100 | 18970 | 18960 | 18970 | 18960 | 239 |
| 521 | 20230914 | 105600 | 1221609550 | 18970 | 18960 | 18970 | 18960 | 100 |
| 522 | 20230914 | 105500 | 1219712580 | 18970 | 18930 | 18970 | 18930 | 713 |
| 523 | 20230914 | 105400 | 1206207010 | 18930 | 18930 | 18930 | 18930 | 9 |
| 524 | 20230914 | 105300 | 1206036640 | 18990 | 18880 | 18990 | 18880 | 4261 |
| 525 | 20230914 | 105200 | 1125375550 | 18880 | 18880 | 18880 | 18880 | 0 |
| 526 | 20230914 | 105100 | 1125375550 | 18880 | 18880 | 18880 | 18880 | 0 |
| 527 | 20230914 | 105000 | 1125375550 | 18880 | 18880 | 18880 | 18880 | 28 |
| 528 | 20230914 | 104900 | 1124846910 | 18880 | 18880 | 18880 | 18880 | 0 |
| 529 | 20230914 | 104800 | 1124846910 | 18880 | 18880 | 18880 | 18880 | 1 |
| 530 | 20230914 | 104700 | 1124828030 | 18880 | 18880 | 18890 | 18880 | 327 |
| 531 | 20230914 | 104600 | 1118654070 | 18880 | 18890 | 18890 | 18880 | 50 |
| 532 | 20230914 | 104500 | 1117710020 | 18890 | 18840 | 18890 | 18840 | 401 |
| 533 | 20230914 | 104400 | 1110144690 | 18860 | 18860 | 18860 | 18860 | 0 |
| 534 | 20230914 | 104300 | 1110144690 | 18860 | 18790 | 18880 | 18790 | 2045 |
| 535 | 20230914 | 104200 | 1071615200 | 18790 | 18660 | 18800 | 18660 | 771 |
| 536 | 20230914 | 104100 | 1057173580 | 18680 | 18680 | 18680 | 18680 | 0 |
| 537 | 20230914 | 104000 | 1057173580 | 18680 | 18470 | 18690 | 18430 | 1263 |
| 538 | 20230914 | 103900 | 1033772090 | 18440 | 18530 | 18530 | 18440 | 4435 |
| 539 | 20230914 | 103800 | 951700820 | 18530 | 18610 | 18610 | 18530 | 3477 |
| 540 | 20230914 | 103700 | 887032640 | 18610 | 18610 | 18610 | 18610 | 0 |
| 541 | 20230914 | 103600 | 887032640 | 18610 | 18630 | 18630 | 18610 | 1272 |
| 542 | 20230914 | 103500 | 863354790 | 18630 | 18660 | 18660 | 18630 | 389 |
| 543 | 20230914 | 103400 | 856097060 | 18660 | 18670 | 18670 | 18660 | 182 |
| 544 | 20230914 | 103300 | 852699260 | 18670 | 18690 | 18690 | 18670 | 200 |
| 545 | 20230914 | 103200 | 848964050 | 18720 | 18730 | 18730 | 18700 | 1287 |
| 546 | 20230914 | 103100 | 824874420 | 18770 | 18770 | 18770 | 18770 | 0 |
| 547 | 20230914 | 103000 | 824874420 | 18770 | 18770 | 18770 | 18770 | 0 |
| 548 | 20230914 | 102900 | 824874420 | 18770 | 18770 | 18770 | 18770 | 1 |
| 549 | 20230914 | 102800 | 824855650 | 18730 | 18730 | 18730 | 18730 | 300 |
| 550 | 20230914 | 102700 | 819236650 | 18770 | 18770 | 18770 | 18770 | 5 |
| 551 | 20230914 | 102600 | 819142800 | 18770 | 18770 | 18770 | 18770 | 5 |
| 552 | 20230914 | 102500 | 819048950 | 18780 | 18780 | 18780 | 18780 | 0 |
| 553 | 20230914 | 102400 | 819048950 | 18780 | 18780 | 18780 | 18780 | 1 |
| 554 | 20230914 | 102300 | 819030170 | 18780 | 18780 | 18780 | 18780 | 1 |
| 555 | 20230914 | 102200 | 819011390 | 18820 | 18760 | 18820 | 18760 | 7 |
| 556 | 20230914 | 102100 | 818879910 | 18750 | 18750 | 18750 | 18750 | 1 |
| 557 | 20230914 | 102000 | 818861160 | 18790 | 18790 | 18790 | 18790 | 0 |
| 558 | 20230914 | 101900 | 818861160 | 18790 | 18790 | 18790 | 18790 | 0 |
| 559 | 20230914 | 101800 | 818861160 | 18790 | 18790 | 18790 | 18790 | 3 |
| 560 | 20230914 | 101700 | 818804790 | 18720 | 18720 | 18720 | 18720 | 223 |
| 561 | 20230914 | 101600 | 814630230 | 18720 | 18720 | 18720 | 18720 | 0 |
| 562 | 20230914 | 101500 | 814630230 | 18720 | 18720 | 18720 | 18720 | 0 |
| 563 | 20230914 | 101400 | 814630230 | 18720 | 18690 | 18720 | 18690 | 150 |
| 564 | 20230914 | 101300 | 811823260 | 18660 | 18660 | 18660 | 18660 | 5 |
| 565 | 20230914 | 101200 | 811729960 | 18660 | 18660 | 18660 | 18660 | 0 |
| 566 | 20230914 | 101100 | 811729960 | 18660 | 18650 | 18660 | 18650 | 1220 |
| 567 | 20230914 | 101000 | 788966260 | 18660 | 18660 | 18660 | 18660 | 52 |
| 568 | 20230914 | 100900 | 787995940 | 18670 | 18670 | 18670 | 18670 | 0 |
| 569 | 20230914 | 100800 | 787995940 | 18670 | 18670 | 18670 | 18670 | 0 |
| 570 | 20230914 | 100700 | 787995940 | 18670 | 18680 | 18680 | 18670 | 60 |
| 571 | 20230914 | 100600 | 786875660 | 18680 | 18690 | 18690 | 18670 | 64 |
| 572 | 20230914 | 100500 | 785680350 | 18690 | 18700 | 18700 | 18690 | 144 |
| 573 | 20230914 | 100400 | 782987650 | 18700 | 18700 | 18720 | 18700 | 693 |
| 574 | 20230914 | 100300 | 770027750 | 18730 | 18750 | 18750 | 18700 | 602 |
| 575 | 20230914 | 100200 | 758763570 | 18820 | 18820 | 18820 | 18820 | 1 |
| 576 | 20230914 | 100100 | 758744750 | 18830 | 18830 | 18830 | 18830 | 160 |
| 577 | 20230914 | 100000 | 755731950 | 18830 | 18830 | 18830 | 18830 | 0 |
| 578 | 20230914 | 095900 | 755731950 | 18830 | 18830 | 18830 | 18830 | 0 |
| 579 | 20230914 | 095800 | 755731950 | 18830 | 18830 | 18830 | 18830 | 1 |
| 580 | 20230914 | 095700 | 755713120 | 18830 | 18750 | 18830 | 18750 | 368 |
| 581 | 20230914 | 095600 | 748789290 | 18800 | 18770 | 18800 | 18770 | 3 |
| 582 | 20230914 | 095500 | 748732920 | 18760 | 18720 | 18800 | 18720 | 187 |
| 583 | 20230914 | 095400 | 745232110 | 18720 | 18730 | 18730 | 18720 | 516 |
| 584 | 20230914 | 095300 | 735572490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 585 | 20230914 | 095200 | 735572490 | 18800 | 18790 | 18800 | 18790 | 3 |
| 586 | 20230914 | 095100 | 735516100 | 18780 | 18800 | 18800 | 18780 | 20 |
| 587 | 20230914 | 095000 | 735140120 | 18800 | 18760 | 18800 | 18720 | 12 |
| 588 | 20230914 | 094900 | 734914670 | 18750 | 18790 | 18790 | 18730 | 191 |
| 589 | 20230914 | 094800 | 731333220 | 18790 | 18720 | 18790 | 18700 | 485 |
| 590 | 20230914 | 094700 | 722237770 | 18720 | 18760 | 18760 | 18720 | 102 |
| 591 | 20230914 | 094600 | 720328100 | 18760 | 18760 | 18760 | 18760 | 9 |
| 592 | 20230914 | 094500 | 720159260 | 18790 | 18790 | 18790 | 18790 | 58 |
| 593 | 20230914 | 094400 | 719069440 | 18790 | 18790 | 18790 | 18790 | 407 |
| 594 | 20230914 | 094300 | 711421910 | 18770 | 18770 | 18770 | 18770 | 151 |
| 595 | 20230914 | 094200 | 708587640 | 18760 | 18750 | 18760 | 18750 | 435 |
| 596 | 20230914 | 094100 | 700429740 | 18750 | 18750 | 18750 | 18750 | 2 |
| 597 | 20230914 | 094000 | 700392240 | 18740 | 18720 | 18740 | 18720 | 207 |
| 598 | 20230914 | 093900 | 696513620 | 18720 | 18720 | 18720 | 18720 | 42 |
| 599 | 20230914 | 093800 | 695727380 | 18720 | 18740 | 18740 | 18720 | 443 |
| 600 | 20230914 | 093700 | 687434380 | 18740 | 18740 | 18740 | 18740 | 2 |
| 601 | 20230914 | 093600 | 687396900 | 18750 | 18740 | 18750 | 18740 | 102 |
| 602 | 20230914 | 093500 | 685484590 | 18750 | 18750 | 18750 | 18750 | 11 |
| 603 | 20230914 | 093400 | 685278340 | 18760 | 18760 | 18760 | 18760 | 1 |
| 604 | 20230914 | 093300 | 685259580 | 18760 | 18820 | 18820 | 18750 | 408 |
| 605 | 20230914 | 093200 | 677595820 | 18800 | 18820 | 18820 | 18800 | 2 |
| 606 | 20230914 | 093100 | 677558200 | 18800 | 18810 | 18810 | 18800 | 343 |
| 607 | 20230914 | 093000 | 671108950 | 18810 | 18810 | 18810 | 18810 | 26 |
| 608 | 20230914 | 092900 | 670619890 | 18840 | 18840 | 18840 | 18840 | 1 |
| 609 | 20230914 | 092800 | 670601050 | 18840 | 18840 | 18840 | 18840 | 0 |
| 610 | 20230914 | 092700 | 670601050 | 18840 | 18840 | 18840 | 18840 | 150 |
| 611 | 20230914 | 092600 | 667775050 | 18840 | 18840 | 18840 | 18840 | 55 |
| 612 | 20230914 | 092500 | 666738850 | 18850 | 18810 | 18850 | 18800 | 52 |
| 613 | 20230914 | 092400 | 665761120 | 18810 | 18810 | 18810 | 18800 | 57 |
| 614 | 20230914 | 092300 | 664688970 | 18810 | 18860 | 18860 | 18800 | 265 |
| 615 | 20230914 | 092200 | 659706470 | 18860 | 18890 | 18890 | 18860 | 126 |
| 616 | 20230914 | 092100 | 657327890 | 18860 | 18830 | 18890 | 18810 | 1489 |
| 617 | 20230914 | 092000 | 629252280 | 18830 | 18810 | 18830 | 18800 | 551 |
| 618 | 20230914 | 091900 | 618887840 | 18800 | 18820 | 18820 | 18800 | 1067 |
| 619 | 20230914 | 091800 | 598822690 | 18830 | 18830 | 18840 | 18830 | 204 |
| 620 | 20230914 | 091700 | 594981360 | 18840 | 18840 | 18840 | 18840 | 0 |
| 621 | 20230914 | 091600 | 594981360 | 18840 | 18800 | 18840 | 18800 | 413 |
| 622 | 20230914 | 091500 | 587216920 | 18850 | 18860 | 18860 | 18840 | 374 |
| 623 | 20230914 | 091400 | 580167550 | 18860 | 18900 | 18900 | 18860 | 59 |
| 624 | 20230914 | 091300 | 579052530 | 18930 | 18900 | 18930 | 18890 | 7175 |
| 625 | 20230914 | 091200 | 443424040 | 18890 | 18770 | 18890 | 18770 | 5358 |
| 626 | 20230914 | 091100 | 342669350 | 18760 | 18710 | 18760 | 18710 | 242 |
| 627 | 20230914 | 091000 | 338132900 | 18600 | 18610 | 18610 | 18600 | 4000 |
| 628 | 20230914 | 090900 | 263732820 | 18580 | 18580 | 18580 | 18580 | 200 |
| 629 | 20230914 | 090800 | 260016820 | 18710 | 18700 | 18710 | 18700 | 352 |
| 630 | 20230914 | 090700 | 253434250 | 18700 | 18600 | 18710 | 18600 | 1321 |
| 631 | 20230914 | 090600 | 228776580 | 18600 | 18560 | 18600 | 18560 | 1067 |
| 632 | 20230914 | 090500 | 208960960 | 18430 | 18670 | 18680 | 18430 | 3185 |
| 633 | 20230914 | 090400 | 149862420 | 18680 | 18690 | 18690 | 18680 | 3838 |
| 634 | 20230914 | 090300 | 78130210 | 18700 | 18630 | 18700 | 18630 | 965 |
| 635 | 20230914 | 090200 | 60091550 | 18630 | 18690 | 18700 | 18620 | 305 |
| 636 | 20230914 | 090100 | 54393170 | 18650 | 18600 | 18650 | 18600 | 792 |
| 637 | 20230914 | 090000 | 39656140 | 18600 | 18400 | 18610 | 18400 | 2150 |