32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 190700 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 4094 |
| 3 | 20230905 | 190600 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 4 | 20230905 | 190500 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 5 | 20230905 | 190400 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 6 | 20230905 | 190300 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 7 | 20230905 | 190200 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 8 | 20230905 | 190100 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 9 | 20230905 | 190000 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 10 | 20230905 | 185900 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 11 | 20230905 | 185800 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 12 | 20230905 | 185700 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 13 | 20230905 | 185600 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 14 | 20230905 | 185500 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 15 | 20230905 | 185400 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 16 | 20230905 | 185300 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 17 | 20230905 | 185200 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 18 | 20230905 | 185100 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 19 | 20230905 | 185000 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 20 | 20230905 | 184900 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 21 | 20230905 | 184800 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 22 | 20230905 | 184700 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 23 | 20230905 | 184600 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 24 | 20230905 | 184500 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 25 | 20230905 | 184400 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 26 | 20230905 | 184300 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 27 | 20230905 | 184200 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 28 | 20230905 | 184100 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 29 | 20230905 | 184000 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 30 | 20230905 | 183900 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 31 | 20230905 | 183800 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 32 | 20230905 | 183700 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 4094 |
| 33 | 20230905 | 183600 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 34 | 20230905 | 183500 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 35 | 20230905 | 183400 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 36 | 20230905 | 183300 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 37 | 20230905 | 183200 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 38 | 20230905 | 183100 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 39 | 20230905 | 183000 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 40 | 20230905 | 182900 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 41 | 20230905 | 182800 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 42 | 20230905 | 182700 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 43 | 20230905 | 182600 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 44 | 20230905 | 182500 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 45 | 20230905 | 182400 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 46 | 20230905 | 182300 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 47 | 20230905 | 182200 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 48 | 20230905 | 182100 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 49 | 20230905 | 182000 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 50 | 20230905 | 181900 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 51 | 20230905 | 181800 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 52 | 20230905 | 181700 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 53 | 20230905 | 181600 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 54 | 20230905 | 181500 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 55 | 20230905 | 181400 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 56 | 20230905 | 181300 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 57 | 20230905 | 181200 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 58 | 20230905 | 181100 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 59 | 20230905 | 181000 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 60 | 20230905 | 180900 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 61 | 20230905 | 180800 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 62 | 20230905 | 180700 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 4094 |
| 63 | 20230905 | 180600 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 64 | 20230905 | 180500 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 65 | 20230905 | 180400 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 66 | 20230905 | 180300 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 67 | 20230905 | 180200 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 68 | 20230905 | 180100 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 69 | 20230905 | 180000 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 70 | 20230905 | 175900 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 71 | 20230905 | 175800 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 72 | 20230905 | 175700 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 73 | 20230905 | 175600 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 74 | 20230905 | 175500 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 75 | 20230905 | 175400 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 76 | 20230905 | 175300 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 77 | 20230905 | 175200 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 78 | 20230905 | 175100 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 79 | 20230905 | 175000 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 80 | 20230905 | 174900 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 81 | 20230905 | 174800 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 82 | 20230905 | 174700 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 83 | 20230905 | 174600 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 84 | 20230905 | 174500 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 85 | 20230905 | 174400 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 86 | 20230905 | 174300 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 87 | 20230905 | 174200 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 88 | 20230905 | 174100 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 89 | 20230905 | 174000 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 90 | 20230905 | 173900 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 91 | 20230905 | 173800 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 92 | 20230905 | 173700 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 4094 |
| 93 | 20230905 | 173600 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 94 | 20230905 | 173500 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 95 | 20230905 | 173400 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 96 | 20230905 | 173300 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 97 | 20230905 | 173200 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 98 | 20230905 | 173100 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 99 | 20230905 | 173000 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 100 | 20230905 | 172900 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 101 | 20230905 | 172800 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 102 | 20230905 | 172700 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 103 | 20230905 | 172600 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 104 | 20230905 | 172500 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 105 | 20230905 | 172400 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 106 | 20230905 | 172300 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 107 | 20230905 | 172200 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 108 | 20230905 | 172100 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 109 | 20230905 | 172000 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 110 | 20230905 | 171900 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 111 | 20230905 | 171800 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 112 | 20230905 | 171700 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 113 | 20230905 | 171600 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 114 | 20230905 | 171500 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 115 | 20230905 | 171400 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 116 | 20230905 | 171300 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 117 | 20230905 | 171200 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 118 | 20230905 | 171100 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 119 | 20230905 | 171000 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 120 | 20230905 | 170900 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 121 | 20230905 | 170800 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 122 | 20230905 | 170700 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 4094 |
| 123 | 20230905 | 170600 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 124 | 20230905 | 170500 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 125 | 20230905 | 170400 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 126 | 20230905 | 170300 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 127 | 20230905 | 170200 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 128 | 20230905 | 170100 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 129 | 20230905 | 170000 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 130 | 20230905 | 165900 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 131 | 20230905 | 165800 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 132 | 20230905 | 165700 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 133 | 20230905 | 165600 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 134 | 20230905 | 165500 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 135 | 20230905 | 165400 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 136 | 20230905 | 165300 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 137 | 20230905 | 165200 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 138 | 20230905 | 165100 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 139 | 20230905 | 165000 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 140 | 20230905 | 164900 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 141 | 20230905 | 164800 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 142 | 20230905 | 164700 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 143 | 20230905 | 164600 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 144 | 20230905 | 164500 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 145 | 20230905 | 164400 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 146 | 20230905 | 164300 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 147 | 20230905 | 164200 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 148 | 20230905 | 164100 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 149 | 20230905 | 164000 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 150 | 20230905 | 163900 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 151 | 20230905 | 163800 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 152 | 20230905 | 163700 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 4094 |
| 153 | 20230905 | 163600 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 154 | 20230905 | 163500 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 155 | 20230905 | 163400 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 156 | 20230905 | 163300 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 157 | 20230905 | 163200 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 158 | 20230905 | 163100 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 159 | 20230905 | 163000 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 160 | 20230905 | 162900 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 161 | 20230905 | 162800 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 162 | 20230905 | 162700 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 163 | 20230905 | 162600 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 164 | 20230905 | 162500 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 165 | 20230905 | 162400 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 166 | 20230905 | 162300 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 167 | 20230905 | 162200 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 168 | 20230905 | 162100 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 169 | 20230905 | 162000 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 170 | 20230905 | 161900 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 171 | 20230905 | 161800 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 172 | 20230905 | 161700 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 173 | 20230905 | 161600 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 174 | 20230905 | 161500 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 175 | 20230905 | 161400 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 176 | 20230905 | 161300 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 177 | 20230905 | 161200 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 178 | 20230905 | 161100 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 179 | 20230905 | 161000 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 180 | 20230905 | 160900 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 181 | 20230905 | 160800 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 182 | 20230905 | 160700 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 4094 |
| 183 | 20230905 | 160600 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 184 | 20230905 | 160500 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 185 | 20230905 | 160400 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 186 | 20230905 | 160300 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 187 | 20230905 | 160200 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 188 | 20230905 | 160100 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 189 | 20230905 | 160000 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 190 | 20230905 | 155900 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 191 | 20230905 | 155800 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 192 | 20230905 | 155700 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 193 | 20230905 | 155600 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 194 | 20230905 | 155500 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 195 | 20230905 | 155400 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 196 | 20230905 | 155300 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 197 | 20230905 | 155200 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 198 | 20230905 | 155100 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 199 | 20230905 | 155000 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 200 | 20230905 | 154900 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 201 | 20230905 | 154800 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 202 | 20230905 | 154700 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 203 | 20230905 | 154600 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 204 | 20230905 | 154500 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 205 | 20230905 | 154400 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 206 | 20230905 | 154300 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 207 | 20230905 | 154200 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 208 | 20230905 | 154100 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 209 | 20230905 | 154000 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 210 | 20230905 | 153900 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 211 | 20230905 | 153800 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 212 | 20230905 | 153700 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 4094 |
| 213 | 20230905 | 153600 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 214 | 20230905 | 153500 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 215 | 20230905 | 153400 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 216 | 20230905 | 153300 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 217 | 20230905 | 153200 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 218 | 20230905 | 153100 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 0 |
| 219 | 20230905 | 153000 | 4245296610 | 19000 | 19000 | 19000 | 19000 | 4094 |
| 220 | 20230905 | 152900 | 4167510610 | 18970 | 18970 | 18970 | 18970 | 0 |
| 221 | 20230905 | 152800 | 4167510610 | 18970 | 18970 | 18970 | 18970 | 0 |
| 222 | 20230905 | 152700 | 4167510610 | 18970 | 18970 | 18970 | 18970 | 0 |
| 223 | 20230905 | 152600 | 4167510610 | 18970 | 18970 | 18970 | 18970 | 0 |
| 224 | 20230905 | 152500 | 4167510610 | 18970 | 18970 | 18970 | 18970 | 0 |
| 225 | 20230905 | 152400 | 4167510610 | 18970 | 18970 | 18970 | 18970 | 0 |
| 226 | 20230905 | 152300 | 4167510610 | 18970 | 18970 | 18970 | 18970 | 0 |
| 227 | 20230905 | 152200 | 4167510610 | 18970 | 18970 | 18970 | 18970 | 0 |
| 228 | 20230905 | 152100 | 4167510610 | 18970 | 18970 | 18970 | 18970 | 0 |
| 229 | 20230905 | 152000 | 4167510610 | 18970 | 18970 | 18970 | 18970 | 0 |
| 230 | 20230905 | 151900 | 4167510610 | 18970 | 18990 | 18990 | 18970 | 333 |
| 231 | 20230905 | 151800 | 4161189590 | 18990 | 18990 | 18990 | 18980 | 432 |
| 232 | 20230905 | 151700 | 4152985920 | 18990 | 18990 | 18990 | 18980 | 259 |
| 233 | 20230905 | 151600 | 4148069720 | 18990 | 18990 | 18990 | 18980 | 216 |
| 234 | 20230905 | 151500 | 4143967980 | 18990 | 18980 | 18990 | 18980 | 206 |
| 235 | 20230905 | 151400 | 4140057340 | 18980 | 18980 | 18990 | 18980 | 187 |
| 236 | 20230905 | 151300 | 4136507750 | 18990 | 18990 | 18990 | 18980 | 140 |
| 237 | 20230905 | 151200 | 4133850100 | 18990 | 18980 | 18990 | 18980 | 359 |
| 238 | 20230905 | 151100 | 4127033740 | 18970 | 18970 | 18970 | 18970 | 5 |
| 239 | 20230905 | 151000 | 4126938890 | 18980 | 18980 | 18980 | 18970 | 213 |
| 240 | 20230905 | 150900 | 4122896300 | 18980 | 18960 | 18980 | 18960 | 60 |
| 241 | 20230905 | 150800 | 4121758200 | 18960 | 18940 | 18960 | 18940 | 454 |
| 242 | 20230905 | 150700 | 4113155850 | 18940 | 18940 | 18940 | 18930 | 772 |
| 243 | 20230905 | 150600 | 4098534520 | 18940 | 18960 | 18960 | 18940 | 779 |
| 244 | 20230905 | 150500 | 4083768450 | 18960 | 18970 | 18970 | 18960 | 461 |
| 245 | 20230905 | 150400 | 4075023490 | 18970 | 18970 | 18970 | 18970 | 13 |
| 246 | 20230905 | 150300 | 4074776880 | 18970 | 18950 | 18980 | 18950 | 431 |
| 247 | 20230905 | 150200 | 4066603800 | 18950 | 18940 | 18950 | 18940 | 761 |
| 248 | 20230905 | 150100 | 4052183550 | 18950 | 18950 | 18950 | 18940 | 424 |
| 249 | 20230905 | 150000 | 4044151930 | 18950 | 18940 | 18950 | 18940 | 384 |
| 250 | 20230905 | 145900 | 4036876590 | 18940 | 18930 | 18940 | 18930 | 424 |
| 251 | 20230905 | 145800 | 4028846790 | 18930 | 18920 | 18930 | 18920 | 236 |
| 252 | 20230905 | 145700 | 4024381090 | 18920 | 18910 | 18920 | 18910 | 347 |
| 253 | 20230905 | 145600 | 4017818180 | 18910 | 18950 | 18950 | 18900 | 1731 |
| 254 | 20230905 | 145500 | 3985069980 | 18950 | 18950 | 18950 | 18950 | 62 |
| 255 | 20230905 | 145400 | 3983895080 | 18950 | 18940 | 18950 | 18940 | 178 |
| 256 | 20230905 | 145300 | 3980523730 | 18930 | 18920 | 18930 | 18920 | 843 |
| 257 | 20230905 | 145200 | 3964573650 | 18920 | 18920 | 18920 | 18910 | 569 |
| 258 | 20230905 | 145100 | 3953810280 | 18930 | 18940 | 18940 | 18930 | 220 |
| 259 | 20230905 | 145000 | 3949645580 | 18940 | 18930 | 18940 | 18930 | 306 |
| 260 | 20230905 | 144900 | 3943851320 | 18930 | 18930 | 18940 | 18930 | 268 |
| 261 | 20230905 | 144800 | 3938777980 | 18940 | 18940 | 18940 | 18940 | 43 |
| 262 | 20230905 | 144700 | 3937963560 | 18940 | 18930 | 18940 | 18930 | 613 |
| 263 | 20230905 | 144600 | 3926359260 | 18940 | 18940 | 18940 | 18940 | 265 |
| 264 | 20230905 | 144500 | 3921340160 | 18940 | 18950 | 18950 | 18930 | 1069 |
| 265 | 20230905 | 144400 | 3901098850 | 18950 | 18960 | 18960 | 18940 | 272 |
| 266 | 20230905 | 144300 | 3895944330 | 18950 | 18960 | 18960 | 18950 | 112 |
| 267 | 20230905 | 144200 | 3893821100 | 18960 | 18960 | 18960 | 18960 | 25 |
| 268 | 20230905 | 144100 | 3893347100 | 18950 | 18960 | 18960 | 18950 | 15 |
| 269 | 20230905 | 144000 | 3893062750 | 18950 | 18960 | 18960 | 18950 | 487 |
| 270 | 20230905 | 143900 | 3883833580 | 18950 | 18940 | 18960 | 18940 | 615 |
| 271 | 20230905 | 143800 | 3872182150 | 18940 | 18940 | 18940 | 18940 | 11 |
| 272 | 20230905 | 143700 | 3871973810 | 18940 | 18940 | 18940 | 18930 | 738 |
| 273 | 20230905 | 143600 | 3857996990 | 18930 | 18950 | 18950 | 18930 | 1150 |
| 274 | 20230905 | 143500 | 3836221010 | 18950 | 18950 | 18950 | 18950 | 53 |
| 275 | 20230905 | 143400 | 3835216660 | 18950 | 18950 | 18950 | 18950 | 34 |
| 276 | 20230905 | 143300 | 3834572360 | 18950 | 18950 | 18950 | 18950 | 144 |
| 277 | 20230905 | 143200 | 3831843560 | 18950 | 18950 | 18950 | 18950 | 77 |
| 278 | 20230905 | 143100 | 3830384410 | 18950 | 18950 | 18950 | 18950 | 43 |
| 279 | 20230905 | 143000 | 3829569560 | 18950 | 18950 | 18950 | 18950 | 129 |
| 280 | 20230905 | 142900 | 3827125010 | 18940 | 18950 | 18950 | 18940 | 202 |
| 281 | 20230905 | 142800 | 3823298930 | 18950 | 18950 | 18950 | 18940 | 282 |
| 282 | 20230905 | 142700 | 3817956380 | 18940 | 18960 | 18960 | 18940 | 1036 |
| 283 | 20230905 | 142600 | 3798328520 | 18950 | 18960 | 18960 | 18950 | 64 |
| 284 | 20230905 | 142500 | 3797115580 | 18950 | 18960 | 18960 | 18950 | 146 |
| 285 | 20230905 | 142400 | 3794347620 | 18960 | 18960 | 18960 | 18960 | 133 |
| 286 | 20230905 | 142300 | 3791825940 | 18960 | 18950 | 18960 | 18950 | 216 |
| 287 | 20230905 | 142200 | 3787732270 | 18960 | 18960 | 18960 | 18960 | 148 |
| 288 | 20230905 | 142100 | 3784926190 | 18960 | 18960 | 18960 | 18960 | 206 |
| 289 | 20230905 | 142000 | 3781020430 | 18950 | 18950 | 18950 | 18950 | 197 |
| 290 | 20230905 | 141900 | 3777287280 | 18950 | 18950 | 18950 | 18940 | 542 |
| 291 | 20230905 | 141800 | 3767016530 | 18950 | 18940 | 18950 | 18940 | 371 |
| 292 | 20230905 | 141700 | 3759986130 | 18950 | 18950 | 18950 | 18950 | 53 |
| 293 | 20230905 | 141600 | 3758981780 | 18950 | 18960 | 18960 | 18950 | 1593 |
| 294 | 20230905 | 141500 | 3728794420 | 18960 | 18960 | 18960 | 18950 | 15 |
| 295 | 20230905 | 141400 | 3728510040 | 18960 | 18970 | 18970 | 18950 | 961 |
| 296 | 20230905 | 141300 | 3710284400 | 18980 | 18980 | 18980 | 18980 | 34 |
| 297 | 20230905 | 141200 | 3709639080 | 18970 | 18960 | 18970 | 18960 | 1111 |
| 298 | 20230905 | 141100 | 3688569320 | 18960 | 18960 | 18960 | 18960 | 169 |
| 299 | 20230905 | 141000 | 3685365080 | 18960 | 18960 | 18960 | 18960 | 47 |
| 300 | 20230905 | 140900 | 3684473960 | 18960 | 18960 | 18960 | 18960 | 45 |
| 301 | 20230905 | 140800 | 3683620760 | 18950 | 18960 | 18960 | 18950 | 53 |
| 302 | 20230905 | 140700 | 3682615980 | 18960 | 18950 | 18960 | 18950 | 93 |
| 303 | 20230905 | 140600 | 3680853610 | 18960 | 18960 | 18960 | 18960 | 204 |
| 304 | 20230905 | 140500 | 3676985770 | 18960 | 18960 | 18960 | 18960 | 45 |
| 305 | 20230905 | 140400 | 3676132570 | 18960 | 18960 | 18960 | 18960 | 35 |
| 306 | 20230905 | 140300 | 3675468970 | 18960 | 18960 | 18960 | 18960 | 71 |
| 307 | 20230905 | 140200 | 3674122810 | 18960 | 18950 | 18970 | 18950 | 850 |
| 308 | 20230905 | 140100 | 3658013410 | 18950 | 18950 | 18950 | 18950 | 178 |
| 309 | 20230905 | 140000 | 3654640310 | 18950 | 18940 | 18950 | 18940 | 297 |
| 310 | 20230905 | 135900 | 3649014960 | 18940 | 18940 | 18940 | 18940 | 44 |
| 311 | 20230905 | 135800 | 3648181600 | 18940 | 18940 | 18940 | 18940 | 100 |
| 312 | 20230905 | 135700 | 3646287600 | 18940 | 18940 | 18950 | 18940 | 1260 |
| 313 | 20230905 | 135600 | 3622417350 | 18950 | 18940 | 18950 | 18940 | 1724 |
| 314 | 20230905 | 135500 | 3589753600 | 18950 | 18950 | 18950 | 18950 | 133 |
| 315 | 20230905 | 135400 | 3587233250 | 18950 | 18940 | 18950 | 18940 | 70 |
| 316 | 20230905 | 135300 | 3585907250 | 18940 | 18940 | 18950 | 18940 | 441 |
| 317 | 20230905 | 135200 | 3577551970 | 18950 | 18940 | 18950 | 18940 | 397 |
| 318 | 20230905 | 135100 | 3570032760 | 18940 | 18940 | 18940 | 18940 | 321 |
| 319 | 20230905 | 135000 | 3563953020 | 18940 | 18940 | 18940 | 18930 | 280 |
| 320 | 20230905 | 134900 | 3558649930 | 18940 | 18930 | 18940 | 18930 | 190 |
| 321 | 20230905 | 134800 | 3555051480 | 18940 | 18940 | 18940 | 18940 | 48 |
| 322 | 20230905 | 134700 | 3554142360 | 18940 | 18940 | 18940 | 18930 | 12 |
| 323 | 20230905 | 134600 | 3553915090 | 18940 | 18950 | 18950 | 18940 | 1591 |
| 324 | 20230905 | 134500 | 3523772420 | 18950 | 18940 | 18950 | 18940 | 14 |
| 325 | 20230905 | 134400 | 3523507220 | 18940 | 18940 | 18940 | 18940 | 33 |
| 326 | 20230905 | 134300 | 3522882200 | 18940 | 18940 | 18940 | 18940 | 647 |
| 327 | 20230905 | 134200 | 3510628020 | 18940 | 18940 | 18940 | 18940 | 46 |
| 328 | 20230905 | 134100 | 3509756780 | 18940 | 18940 | 18940 | 18940 | 221 |
| 329 | 20230905 | 134000 | 3505571040 | 18940 | 18940 | 18940 | 18940 | 259 |
| 330 | 20230905 | 133900 | 3500665580 | 18940 | 18950 | 18950 | 18940 | 412 |
| 331 | 20230905 | 133800 | 3492862200 | 18940 | 18940 | 18950 | 18940 | 708 |
| 332 | 20230905 | 133700 | 3479452600 | 18940 | 18940 | 18940 | 18940 | 56 |
| 333 | 20230905 | 133600 | 3478391960 | 18940 | 18950 | 18950 | 18940 | 518 |
| 334 | 20230905 | 133500 | 3468580640 | 18950 | 18950 | 18950 | 18950 | 192 |
| 335 | 20230905 | 133400 | 3464942240 | 18950 | 18950 | 18950 | 18940 | 393 |
| 336 | 20230905 | 133300 | 3457494910 | 18950 | 18940 | 18950 | 18940 | 451 |
| 337 | 20230905 | 133200 | 3448950530 | 18930 | 18940 | 18940 | 18930 | 594 |
| 338 | 20230905 | 133100 | 3437700340 | 18940 | 18940 | 18950 | 18940 | 149 |
| 339 | 20230905 | 133000 | 3434877840 | 18940 | 18950 | 18950 | 18910 | 1048 |
| 340 | 20230905 | 132900 | 3415041230 | 18960 | 18960 | 18960 | 18960 | 155 |
| 341 | 20230905 | 132800 | 3412102430 | 18970 | 18970 | 18970 | 18970 | 10 |
| 342 | 20230905 | 132700 | 3411912730 | 18970 | 18970 | 18970 | 18960 | 440 |
| 343 | 20230905 | 132600 | 3403569900 | 18960 | 18960 | 18970 | 18960 | 24 |
| 344 | 20230905 | 132500 | 3403114690 | 18960 | 18950 | 18960 | 18950 | 427 |
| 345 | 20230905 | 132400 | 3395018870 | 18960 | 18950 | 18960 | 18950 | 15 |
| 346 | 20230905 | 132300 | 3394734540 | 18950 | 19000 | 19000 | 18950 | 232 |
| 347 | 20230905 | 132200 | 3390330900 | 19000 | 19010 | 19010 | 19000 | 79 |
| 348 | 20230905 | 132100 | 3388829680 | 19010 | 19040 | 19040 | 19010 | 180 |
| 349 | 20230905 | 132000 | 3385406510 | 19020 | 19000 | 19020 | 19000 | 355 |
| 350 | 20230905 | 131900 | 3378658200 | 19000 | 19030 | 19030 | 19000 | 1647 |
| 351 | 20230905 | 131800 | 3347348470 | 19040 | 19050 | 19050 | 19040 | 346 |
| 352 | 20230905 | 131700 | 3340760510 | 19050 | 19020 | 19050 | 19020 | 459 |
| 353 | 20230905 | 131600 | 3332024260 | 19020 | 19020 | 19030 | 19020 | 277 |
| 354 | 20230905 | 131500 | 3326755570 | 19020 | 19020 | 19030 | 19010 | 348 |
| 355 | 20230905 | 131400 | 3320136520 | 19020 | 19010 | 19020 | 19010 | 303 |
| 356 | 20230905 | 131300 | 3314376380 | 19010 | 19020 | 19020 | 19010 | 285 |
| 357 | 20230905 | 131200 | 3308958430 | 19020 | 19040 | 19050 | 19020 | 886 |
| 358 | 20230905 | 131100 | 3292092170 | 19040 | 18950 | 19060 | 18950 | 3759 |
| 359 | 20230905 | 131000 | 3220724050 | 18950 | 18930 | 18950 | 18920 | 1466 |
| 360 | 20230905 | 130900 | 3192969460 | 18930 | 18930 | 18930 | 18930 | 45 |
| 361 | 20230905 | 130800 | 3192117610 | 18930 | 18920 | 18930 | 18920 | 69 |
| 362 | 20230905 | 130700 | 3190812010 | 18920 | 18920 | 18920 | 18920 | 383 |
| 363 | 20230905 | 130600 | 3183565650 | 18920 | 18920 | 18920 | 18910 | 172 |
| 364 | 20230905 | 130500 | 3180311930 | 18910 | 18920 | 18920 | 18910 | 172 |
| 365 | 20230905 | 130400 | 3177057860 | 18920 | 18920 | 18920 | 18920 | 111 |
| 366 | 20230905 | 130300 | 3174957740 | 18910 | 18910 | 18920 | 18910 | 819 |
| 367 | 20230905 | 130200 | 3159469420 | 18910 | 18910 | 18910 | 18910 | 236 |
| 368 | 20230905 | 130100 | 3155006660 | 18900 | 18910 | 18910 | 18900 | 37 |
| 369 | 20230905 | 130000 | 3154307100 | 18910 | 18900 | 18910 | 18900 | 36 |
| 370 | 20230905 | 125900 | 3153626350 | 18910 | 18900 | 18910 | 18900 | 11 |
| 371 | 20230905 | 125800 | 3153418350 | 18910 | 18910 | 18910 | 18910 | 63 |
| 372 | 20230905 | 125700 | 3152227020 | 18900 | 18900 | 18900 | 18900 | 280 |
| 373 | 20230905 | 125600 | 3146935020 | 18900 | 18910 | 18920 | 18900 | 381 |
| 374 | 20230905 | 125500 | 3139729850 | 18910 | 18910 | 18910 | 18910 | 34 |
| 375 | 20230905 | 125400 | 3139086910 | 18910 | 18910 | 18910 | 18900 | 288 |
| 376 | 20230905 | 125300 | 3133642960 | 18910 | 18920 | 18920 | 18910 | 98 |
| 377 | 20230905 | 125200 | 3131788970 | 18920 | 18920 | 18920 | 18920 | 44 |
| 378 | 20230905 | 125100 | 3130956490 | 18920 | 18920 | 18920 | 18920 | 119 |
| 379 | 20230905 | 125000 | 3128705010 | 18920 | 18900 | 18920 | 18900 | 237 |
| 380 | 20230905 | 124900 | 3124224350 | 18900 | 18910 | 18920 | 18900 | 156 |
| 381 | 20230905 | 124800 | 3121275580 | 18910 | 18920 | 18920 | 18900 | 170 |
| 382 | 20230905 | 124700 | 3118061830 | 18910 | 18930 | 18930 | 18910 | 300 |
| 383 | 20230905 | 124600 | 3112385370 | 18930 | 18930 | 18930 | 18930 | 86 |
| 384 | 20230905 | 124500 | 3110757390 | 18930 | 18930 | 18930 | 18930 | 14 |
| 385 | 20230905 | 124400 | 3110492370 | 18920 | 18950 | 18950 | 18920 | 1107 |
| 386 | 20230905 | 124300 | 3089526700 | 18950 | 18940 | 18950 | 18940 | 619 |
| 387 | 20230905 | 124200 | 3077801950 | 18940 | 18940 | 18940 | 18930 | 362 |
| 388 | 20230905 | 124100 | 3070948070 | 18940 | 18940 | 18940 | 18940 | 49 |
| 389 | 20230905 | 124000 | 3070020010 | 18940 | 18940 | 18940 | 18930 | 138 |
| 390 | 20230905 | 123900 | 3067406450 | 18940 | 19010 | 19010 | 18940 | 623 |
| 391 | 20230905 | 123800 | 3055574990 | 19010 | 18940 | 19030 | 18940 | 2917 |
| 392 | 20230905 | 123700 | 3000128920 | 18930 | 18900 | 18930 | 18900 | 878 |
| 393 | 20230905 | 123600 | 2983527210 | 18890 | 18890 | 18890 | 18890 | 149 |
| 394 | 20230905 | 123500 | 2980712600 | 18890 | 18890 | 18890 | 18890 | 10 |
| 395 | 20230905 | 123400 | 2980523700 | 18880 | 18890 | 18900 | 18880 | 453 |
| 396 | 20230905 | 123300 | 2971966650 | 18890 | 18890 | 18890 | 18890 | 48 |
| 397 | 20230905 | 123200 | 2971059930 | 18880 | 18850 | 18880 | 18850 | 1003 |
| 398 | 20230905 | 123100 | 2952136810 | 18850 | 18860 | 18860 | 18850 | 232 |
| 399 | 20230905 | 123000 | 2947763280 | 18850 | 18850 | 18850 | 18850 | 280 |
| 400 | 20230905 | 122900 | 2942485280 | 18850 | 18840 | 18850 | 18840 | 231 |
| 401 | 20230905 | 122800 | 2938132910 | 18840 | 18840 | 18840 | 18840 | 35 |
| 402 | 20230905 | 122700 | 2937473510 | 18830 | 18810 | 18830 | 18810 | 637 |
| 403 | 20230905 | 122600 | 2925487600 | 18800 | 18810 | 18810 | 18800 | 354 |
| 404 | 20230905 | 122500 | 2918832390 | 18800 | 18820 | 18820 | 18800 | 325 |
| 405 | 20230905 | 122400 | 2912718860 | 18820 | 18820 | 18820 | 18820 | 34 |
| 406 | 20230905 | 122300 | 2912078980 | 18820 | 18820 | 18820 | 18820 | 51 |
| 407 | 20230905 | 122200 | 2911119160 | 18820 | 18820 | 18830 | 18820 | 220 |
| 408 | 20230905 | 122100 | 2906977650 | 18820 | 18820 | 18820 | 18820 | 84 |
| 409 | 20230905 | 122000 | 2905396770 | 18820 | 18810 | 18820 | 18810 | 67 |
| 410 | 20230905 | 121900 | 2904135840 | 18810 | 18830 | 18830 | 18810 | 102 |
| 411 | 20230905 | 121800 | 2902215680 | 18820 | 18810 | 18820 | 18810 | 17 |
| 412 | 20230905 | 121700 | 2901895760 | 18810 | 18810 | 18810 | 18800 | 139 |
| 413 | 20230905 | 121600 | 2899281200 | 18820 | 18820 | 18820 | 18810 | 351 |
| 414 | 20230905 | 121500 | 2892678650 | 18830 | 18820 | 18830 | 18810 | 177 |
| 415 | 20230905 | 121400 | 2889348060 | 18820 | 18810 | 18820 | 18810 | 107 |
| 416 | 20230905 | 121300 | 2887335370 | 18810 | 18820 | 18830 | 18810 | 197 |
| 417 | 20230905 | 121200 | 2883627360 | 18820 | 18820 | 18820 | 18820 | 54 |
| 418 | 20230905 | 121100 | 2882611080 | 18820 | 18820 | 18830 | 18820 | 174 |
| 419 | 20230905 | 121000 | 2879335330 | 18820 | 18820 | 18830 | 18820 | 143 |
| 420 | 20230905 | 120900 | 2876643740 | 18830 | 18830 | 18830 | 18830 | 8 |
| 421 | 20230905 | 120800 | 2876493100 | 18830 | 18820 | 18830 | 18820 | 168 |
| 422 | 20230905 | 120700 | 2873331200 | 18810 | 18810 | 18810 | 18810 | 0 |
| 423 | 20230905 | 120600 | 2873331200 | 18810 | 18810 | 18810 | 18810 | 50 |
| 424 | 20230905 | 120500 | 2872390700 | 18810 | 18820 | 18820 | 18810 | 404 |
| 425 | 20230905 | 120400 | 2864789230 | 18820 | 18820 | 18820 | 18820 | 124 |
| 426 | 20230905 | 120300 | 2862455550 | 18820 | 18820 | 18820 | 18820 | 0 |
| 427 | 20230905 | 120200 | 2862455550 | 18820 | 18820 | 18820 | 18820 | 20 |
| 428 | 20230905 | 120100 | 2862079150 | 18820 | 18830 | 18830 | 18820 | 63 |
| 429 | 20230905 | 120000 | 2860892990 | 18830 | 18840 | 18840 | 18820 | 381 |
| 430 | 20230905 | 115900 | 2853722430 | 18840 | 18820 | 18840 | 18820 | 690 |
| 431 | 20230905 | 115800 | 2840735770 | 18810 | 18810 | 18810 | 18810 | 12 |
| 432 | 20230905 | 115700 | 2840510050 | 18820 | 18820 | 18820 | 18820 | 304 |
| 433 | 20230905 | 115600 | 2834788770 | 18830 | 18830 | 18830 | 18820 | 47 |
| 434 | 20230905 | 115500 | 2833903800 | 18830 | 18830 | 18830 | 18830 | 1 |
| 435 | 20230905 | 115400 | 2833884970 | 18840 | 18840 | 18840 | 18830 | 19 |
| 436 | 20230905 | 115300 | 2833527160 | 18830 | 18830 | 18830 | 18830 | 20 |
| 437 | 20230905 | 115200 | 2833150560 | 18830 | 18840 | 18840 | 18830 | 103 |
| 438 | 20230905 | 115100 | 2831211060 | 18840 | 18840 | 18840 | 18840 | 170 |
| 439 | 20230905 | 115000 | 2828008260 | 18840 | 18830 | 18840 | 18820 | 576 |
| 440 | 20230905 | 114900 | 2817162690 | 18830 | 18830 | 18830 | 18830 | 134 |
| 441 | 20230905 | 114800 | 2814639470 | 18830 | 18830 | 18830 | 18820 | 34 |
| 442 | 20230905 | 114700 | 2813999450 | 18830 | 18820 | 18830 | 18820 | 21 |
| 443 | 20230905 | 114600 | 2813604220 | 18820 | 18820 | 18820 | 18820 | 3 |
| 444 | 20230905 | 114500 | 2813547760 | 18810 | 18810 | 18810 | 18800 | 499 |
| 445 | 20230905 | 114400 | 2804162180 | 18810 | 18800 | 18810 | 18800 | 336 |
| 446 | 20230905 | 114300 | 2797845360 | 18810 | 18800 | 18810 | 18800 | 222 |
| 447 | 20230905 | 114200 | 2793671730 | 18800 | 18800 | 18800 | 18800 | 401 |
| 448 | 20230905 | 114100 | 2786132930 | 18810 | 18800 | 18810 | 18800 | 2 |
| 449 | 20230905 | 114000 | 2786095320 | 18810 | 18800 | 18810 | 18800 | 261 |
| 450 | 20230905 | 113900 | 2781187910 | 18800 | 18820 | 18820 | 18800 | 701 |
| 451 | 20230905 | 113800 | 2768002610 | 18810 | 18810 | 18820 | 18810 | 313 |
| 452 | 20230905 | 113700 | 2762114490 | 18820 | 18810 | 18820 | 18810 | 476 |
| 453 | 20230905 | 113600 | 2753158480 | 18810 | 18810 | 18810 | 18810 | 0 |
| 454 | 20230905 | 113500 | 2753158480 | 18810 | 18810 | 18820 | 18800 | 53 |
| 455 | 20230905 | 113400 | 2752161550 | 18810 | 18810 | 18810 | 18810 | 82 |
| 456 | 20230905 | 113300 | 2750619130 | 18810 | 18810 | 18810 | 18810 | 10 |
| 457 | 20230905 | 113200 | 2750431030 | 18810 | 18810 | 18810 | 18810 | 13 |
| 458 | 20230905 | 113100 | 2750186500 | 18810 | 18820 | 18820 | 18810 | 22 |
| 459 | 20230905 | 113000 | 2749772480 | 18830 | 18820 | 18830 | 18820 | 102 |
| 460 | 20230905 | 112900 | 2747852320 | 18830 | 18820 | 18830 | 18820 | 57 |
| 461 | 20230905 | 112800 | 2746779510 | 18830 | 18830 | 18830 | 18820 | 25 |
| 462 | 20230905 | 112700 | 2746308770 | 18820 | 18820 | 18820 | 18820 | 100 |
| 463 | 20230905 | 112600 | 2744426770 | 18820 | 18820 | 18820 | 18820 | 36 |
| 464 | 20230905 | 112500 | 2743749250 | 18820 | 18820 | 18820 | 18820 | 351 |
| 465 | 20230905 | 112400 | 2737143430 | 18830 | 18830 | 18830 | 18820 | 131 |
| 466 | 20230905 | 112300 | 2734677880 | 18820 | 18820 | 18830 | 18820 | 182 |
| 467 | 20230905 | 112200 | 2731251960 | 18830 | 18830 | 18830 | 18830 | 52 |
| 468 | 20230905 | 112100 | 2730272800 | 18830 | 18810 | 18830 | 18800 | 318 |
| 469 | 20230905 | 112000 | 2724290540 | 18810 | 18850 | 18850 | 18810 | 463 |
| 470 | 20230905 | 111900 | 2715570930 | 18850 | 18850 | 18850 | 18840 | 98 |
| 471 | 20230905 | 111800 | 2713723670 | 18850 | 18850 | 18860 | 18850 | 227 |
| 472 | 20230905 | 111700 | 2709444180 | 18850 | 18850 | 18850 | 18840 | 78 |
| 473 | 20230905 | 111600 | 2707973940 | 18850 | 18850 | 18850 | 18850 | 2 |
| 474 | 20230905 | 111500 | 2707936240 | 18850 | 18830 | 18850 | 18830 | 61 |
| 475 | 20230905 | 111400 | 2706787440 | 18830 | 18800 | 18830 | 18800 | 141 |
| 476 | 20230905 | 111300 | 2704134500 | 18800 | 18830 | 18830 | 18800 | 48 |
| 477 | 20230905 | 111200 | 2703231830 | 18830 | 18820 | 18830 | 18810 | 29 |
| 478 | 20230905 | 111100 | 2702685870 | 18850 | 18830 | 18850 | 18830 | 40 |
| 479 | 20230905 | 111000 | 2701931900 | 18850 | 18800 | 18860 | 18800 | 884 |
| 480 | 20230905 | 110900 | 2685282550 | 18800 | 18800 | 18800 | 18800 | 32 |
| 481 | 20230905 | 110800 | 2684680950 | 18800 | 18790 | 18800 | 18790 | 23 |
| 482 | 20230905 | 110700 | 2684248770 | 18790 | 18790 | 18790 | 18790 | 1 |
| 483 | 20230905 | 110600 | 2684229980 | 18790 | 18770 | 18790 | 18770 | 67 |
| 484 | 20230905 | 110500 | 2682972250 | 18790 | 18760 | 18790 | 18760 | 449 |
| 485 | 20230905 | 110400 | 2674544230 | 18760 | 18770 | 18790 | 18760 | 195 |
| 486 | 20230905 | 110300 | 2670884080 | 18790 | 18790 | 18790 | 18770 | 14 |
| 487 | 20230905 | 110200 | 2670621220 | 18770 | 18770 | 18790 | 18760 | 127 |
| 488 | 20230905 | 110100 | 2668237400 | 18760 | 18740 | 18760 | 18740 | 379 |
| 489 | 20230905 | 110000 | 2661132120 | 18710 | 18670 | 18740 | 18670 | 2347 |
| 490 | 20230905 | 105900 | 2617226710 | 18690 | 18680 | 18690 | 18670 | 193 |
| 491 | 20230905 | 105800 | 2613622780 | 18690 | 18670 | 18690 | 18670 | 237 |
| 492 | 20230905 | 105700 | 2609194930 | 18650 | 18690 | 18690 | 18640 | 803 |
| 493 | 20230905 | 105600 | 2594216430 | 18690 | 18690 | 18690 | 18690 | 40 |
| 494 | 20230905 | 105500 | 2593468830 | 18690 | 18700 | 18700 | 18690 | 38 |
| 495 | 20230905 | 105400 | 2592758270 | 18700 | 18700 | 18700 | 18690 | 38 |
| 496 | 20230905 | 105300 | 2592047920 | 18690 | 18680 | 18700 | 18680 | 65 |
| 497 | 20230905 | 105200 | 2590833350 | 18680 | 18670 | 18710 | 18660 | 980 |
| 498 | 20230905 | 105100 | 2572522530 | 18670 | 18670 | 18680 | 18670 | 34 |
| 499 | 20230905 | 105000 | 2571887740 | 18660 | 18660 | 18660 | 18640 | 706 |
| 500 | 20230905 | 104900 | 2558720040 | 18660 | 18650 | 18660 | 18650 | 348 |
| 501 | 20230905 | 104800 | 2552227240 | 18650 | 18650 | 18650 | 18650 | 1 |
| 502 | 20230905 | 104700 | 2552208590 | 18650 | 18670 | 18670 | 18650 | 124 |
| 503 | 20230905 | 104600 | 2549895240 | 18670 | 18670 | 18670 | 18670 | 518 |
| 504 | 20230905 | 104500 | 2540224180 | 18680 | 18700 | 18700 | 18670 | 467 |
| 505 | 20230905 | 104400 | 2531499870 | 18700 | 18710 | 18710 | 18700 | 21 |
| 506 | 20230905 | 104300 | 2531107000 | 18720 | 18720 | 18720 | 18710 | 221 |
| 507 | 20230905 | 104200 | 2526970400 | 18720 | 18660 | 18720 | 18660 | 1071 |
| 508 | 20230905 | 104100 | 2506944240 | 18650 | 18660 | 18680 | 18650 | 314 |
| 509 | 20230905 | 104000 | 2501082520 | 18650 | 18640 | 18650 | 18640 | 179 |
| 510 | 20230905 | 103900 | 2497744910 | 18650 | 18640 | 18650 | 18630 | 552 |
| 511 | 20230905 | 103800 | 2487457160 | 18630 | 18670 | 18670 | 18630 | 1896 |
| 512 | 20230905 | 103700 | 2452092690 | 18680 | 18710 | 18710 | 18680 | 4839 |
| 513 | 20230905 | 103600 | 2361616860 | 18710 | 18710 | 18720 | 18710 | 230 |
| 514 | 20230905 | 103500 | 2357311560 | 18720 | 18710 | 18730 | 18710 | 331 |
| 515 | 20230905 | 103400 | 2351114110 | 18710 | 18720 | 18720 | 18700 | 958 |
| 516 | 20230905 | 103300 | 2333188420 | 18730 | 18740 | 18740 | 18730 | 92 |
| 517 | 20230905 | 103200 | 2331464580 | 18750 | 18720 | 18750 | 18720 | 131 |
| 518 | 20230905 | 103100 | 2329010130 | 18710 | 18710 | 18740 | 18700 | 1302 |
| 519 | 20230905 | 103000 | 2304630630 | 18710 | 18710 | 18720 | 18710 | 752 |
| 520 | 20230905 | 102900 | 2290560570 | 18710 | 18720 | 18730 | 18710 | 954 |
| 521 | 20230905 | 102800 | 2272703290 | 18720 | 18720 | 18730 | 18720 | 379 |
| 522 | 20230905 | 102700 | 2265608290 | 18720 | 18750 | 18750 | 18720 | 1275 |
| 523 | 20230905 | 102600 | 2241719890 | 18750 | 18740 | 18750 | 18740 | 597 |
| 524 | 20230905 | 102500 | 2230531220 | 18750 | 18770 | 18770 | 18740 | 5679 |
| 525 | 20230905 | 102400 | 2124009170 | 18770 | 18780 | 18780 | 18770 | 797 |
| 526 | 20230905 | 102300 | 2109043010 | 18780 | 18790 | 18790 | 18780 | 210 |
| 527 | 20230905 | 102200 | 2105099200 | 18780 | 18800 | 18800 | 18780 | 3100 |
| 528 | 20230905 | 102100 | 2046861860 | 18800 | 18810 | 18810 | 18800 | 183 |
| 529 | 20230905 | 102000 | 2043419660 | 18810 | 18810 | 18810 | 18800 | 511 |
| 530 | 20230905 | 101900 | 2033810410 | 18800 | 18800 | 18800 | 18800 | 208 |
| 531 | 20230905 | 101800 | 2029900010 | 18810 | 18810 | 18810 | 18810 | 299 |
| 532 | 20230905 | 101700 | 2024275820 | 18810 | 18840 | 18850 | 18810 | 2827 |
| 533 | 20230905 | 101600 | 1971035850 | 18850 | 18850 | 18850 | 18850 | 112 |
| 534 | 20230905 | 101500 | 1968924650 | 18850 | 18850 | 18850 | 18850 | 304 |
| 535 | 20230905 | 101400 | 1963194250 | 18850 | 18850 | 18860 | 18850 | 29 |
| 536 | 20230905 | 101300 | 1962647350 | 18850 | 18850 | 18850 | 18850 | 85 |
| 537 | 20230905 | 101200 | 1961045100 | 18850 | 18850 | 18860 | 18850 | 140 |
| 538 | 20230905 | 101100 | 1958404750 | 18850 | 18860 | 18860 | 18850 | 253 |
| 539 | 20230905 | 101000 | 1953635340 | 18860 | 18870 | 18870 | 18860 | 298 |
| 540 | 20230905 | 100900 | 1948013140 | 18870 | 18870 | 18870 | 18870 | 430 |
| 541 | 20230905 | 100800 | 1939899040 | 18870 | 18880 | 18880 | 18870 | 120 |
| 542 | 20230905 | 100700 | 1937633520 | 18890 | 18880 | 18890 | 18880 | 295 |
| 543 | 20230905 | 100600 | 1932061980 | 18880 | 18870 | 18880 | 18870 | 134 |
| 544 | 20230905 | 100500 | 1929532200 | 18870 | 18870 | 18870 | 18870 | 0 |
| 545 | 20230905 | 100400 | 1929532200 | 18870 | 18870 | 18880 | 18870 | 5 |
| 546 | 20230905 | 100300 | 1929437820 | 18870 | 18850 | 18870 | 18850 | 196 |
| 547 | 20230905 | 100200 | 1925740400 | 18850 | 18850 | 18860 | 18850 | 5 |
| 548 | 20230905 | 100100 | 1925646140 | 18850 | 18850 | 18860 | 18840 | 322 |
| 549 | 20230905 | 100000 | 1919574080 | 18850 | 18850 | 18860 | 18830 | 434 |
| 550 | 20230905 | 095900 | 1911394810 | 18860 | 18860 | 18860 | 18830 | 1141 |
| 551 | 20230905 | 095800 | 1889889660 | 18860 | 18880 | 18880 | 18860 | 238 |
| 552 | 20230905 | 095700 | 1885397120 | 18880 | 18880 | 18890 | 18880 | 42 |
| 553 | 20230905 | 095600 | 1884604150 | 18890 | 18890 | 18890 | 18890 | 33 |
| 554 | 20230905 | 095500 | 1883980780 | 18900 | 18890 | 18900 | 18870 | 402 |
| 555 | 20230905 | 095400 | 1876393180 | 18900 | 18860 | 18930 | 18860 | 663 |
| 556 | 20230905 | 095300 | 1863857190 | 18860 | 18860 | 18890 | 18860 | 359 |
| 557 | 20230905 | 095200 | 1857083760 | 18860 | 18860 | 18870 | 18860 | 261 |
| 558 | 20230905 | 095100 | 1852161260 | 18860 | 18810 | 18900 | 18800 | 1899 |
| 559 | 20230905 | 095000 | 1816411640 | 18800 | 18800 | 18810 | 18790 | 688 |
| 560 | 20230905 | 094900 | 1803473180 | 18800 | 18810 | 18810 | 18800 | 238 |
| 561 | 20230905 | 094800 | 1798998540 | 18810 | 18810 | 18810 | 18810 | 443 |
| 562 | 20230905 | 094700 | 1790665710 | 18810 | 18800 | 18850 | 18800 | 951 |
| 563 | 20230905 | 094600 | 1772768460 | 18810 | 18790 | 18810 | 18780 | 1086 |
| 564 | 20230905 | 094500 | 1752367410 | 18790 | 18790 | 18800 | 18780 | 911 |
| 565 | 20230905 | 094400 | 1735249700 | 18790 | 18810 | 18810 | 18790 | 521 |
| 566 | 20230905 | 094300 | 1725450690 | 18810 | 18820 | 18830 | 18810 | 919 |
| 567 | 20230905 | 094200 | 1708161250 | 18820 | 18820 | 18820 | 18820 | 82 |
| 568 | 20230905 | 094100 | 1706618010 | 18810 | 18790 | 18810 | 18780 | 520 |
| 569 | 20230905 | 094000 | 1696848100 | 18780 | 18790 | 18820 | 18780 | 1306 |
| 570 | 20230905 | 093900 | 1672281630 | 18800 | 18780 | 18800 | 18780 | 1484 |
| 571 | 20230905 | 093800 | 1644404150 | 18780 | 18800 | 18800 | 18760 | 361 |
| 572 | 20230905 | 093700 | 1637626900 | 18800 | 18780 | 18830 | 18770 | 1557 |
| 573 | 20230905 | 093600 | 1608377880 | 18770 | 18820 | 18830 | 18770 | 1321 |
| 574 | 20230905 | 093500 | 1583558840 | 18800 | 18780 | 18830 | 18780 | 2953 |
| 575 | 20230905 | 093400 | 1528060570 | 18790 | 18850 | 18850 | 18790 | 3700 |
| 576 | 20230905 | 093300 | 1458455850 | 18850 | 18840 | 18850 | 18840 | 853 |
| 577 | 20230905 | 093200 | 1442377520 | 18830 | 18820 | 18850 | 18820 | 757 |
| 578 | 20230905 | 093100 | 1428121340 | 18810 | 18840 | 18850 | 18800 | 2131 |
| 579 | 20230905 | 093000 | 1388013100 | 18840 | 18880 | 18880 | 18820 | 9322 |
| 580 | 20230905 | 092900 | 1212293700 | 18880 | 18900 | 18920 | 18880 | 970 |
| 581 | 20230905 | 092800 | 1193967810 | 18900 | 18940 | 18940 | 18900 | 881 |
| 582 | 20230905 | 092700 | 1177294260 | 18940 | 18980 | 18980 | 18940 | 282 |
| 583 | 20230905 | 092600 | 1171946720 | 18980 | 18910 | 18980 | 18910 | 1464 |
| 584 | 20230905 | 092500 | 1144197480 | 18930 | 18850 | 18950 | 18850 | 2115 |
| 585 | 20230905 | 092400 | 1104235740 | 18860 | 19000 | 19000 | 18850 | 5085 |
| 586 | 20230905 | 092300 | 1007916440 | 19000 | 19010 | 19020 | 19000 | 805 |
| 587 | 20230905 | 092200 | 992613500 | 19010 | 18980 | 19010 | 18970 | 693 |
| 588 | 20230905 | 092100 | 979458400 | 18970 | 18970 | 18990 | 18970 | 1494 |
| 589 | 20230905 | 092000 | 951114250 | 18970 | 19040 | 19050 | 18940 | 1868 |
| 590 | 20230905 | 091900 | 915603630 | 19040 | 19050 | 19050 | 19040 | 233 |
| 591 | 20230905 | 091800 | 911166620 | 19050 | 19040 | 19060 | 19040 | 185 |
| 592 | 20230905 | 091700 | 907642830 | 19020 | 19060 | 19100 | 19020 | 2055 |
| 593 | 20230905 | 091600 | 868468870 | 19060 | 19070 | 19080 | 19060 | 108 |
| 594 | 20230905 | 091500 | 866408670 | 19060 | 19060 | 19060 | 19040 | 508 |
| 595 | 20230905 | 091400 | 856729950 | 19060 | 19090 | 19090 | 19050 | 2430 |
| 596 | 20230905 | 091300 | 810418460 | 19100 | 19130 | 19160 | 19090 | 1785 |
| 597 | 20230905 | 091200 | 776291820 | 19130 | 19150 | 19180 | 19040 | 2738 |
| 598 | 20230905 | 091100 | 724000380 | 19170 | 19240 | 19250 | 19150 | 1488 |
| 599 | 20230905 | 091000 | 695410720 | 19230 | 19220 | 19270 | 19210 | 1959 |
| 600 | 20230905 | 090900 | 657725290 | 19230 | 19220 | 19230 | 19200 | 1334 |
| 601 | 20230905 | 090800 | 632089200 | 19220 | 19230 | 19250 | 19190 | 3405 |
| 602 | 20230905 | 090700 | 566692430 | 19230 | 19160 | 19290 | 19160 | 7074 |
| 603 | 20230905 | 090600 | 430757550 | 19160 | 19010 | 19170 | 19010 | 8663 |
| 604 | 20230905 | 090500 | 265350770 | 19010 | 19020 | 19040 | 18930 | 1626 |
| 605 | 20230905 | 090400 | 234457490 | 19020 | 19090 | 19090 | 19010 | 1930 |
| 606 | 20230905 | 090300 | 197652470 | 19070 | 19070 | 19100 | 19060 | 2000 |
| 607 | 20230905 | 090200 | 159467070 | 19060 | 18960 | 19060 | 18950 | 2553 |
| 608 | 20230905 | 090100 | 110968800 | 18950 | 18900 | 19000 | 18840 | 3509 |
| 609 | 20230905 | 090000 | 44756290 | 18930 | 18920 | 18930 | 18840 | 2367 |