32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 190400 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 2705 |
| 3 | 20230904 | 190300 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 4 | 20230904 | 190200 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 5 | 20230904 | 190100 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 6 | 20230904 | 190000 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 7 | 20230904 | 185900 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 8 | 20230904 | 185800 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 9 | 20230904 | 185700 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 10 | 20230904 | 185600 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 11 | 20230904 | 185500 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 12 | 20230904 | 185400 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 13 | 20230904 | 185300 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 14 | 20230904 | 185200 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 15 | 20230904 | 185100 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 16 | 20230904 | 185000 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 17 | 20230904 | 184900 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 18 | 20230904 | 184800 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 19 | 20230904 | 184700 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 20 | 20230904 | 184600 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 21 | 20230904 | 184500 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 22 | 20230904 | 184400 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 23 | 20230904 | 184300 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 24 | 20230904 | 184200 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 25 | 20230904 | 184100 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 26 | 20230904 | 184000 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 27 | 20230904 | 183900 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 28 | 20230904 | 183800 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 29 | 20230904 | 183700 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 30 | 20230904 | 183600 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 31 | 20230904 | 183500 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 32 | 20230904 | 183400 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 2705 |
| 33 | 20230904 | 183300 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 34 | 20230904 | 183200 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 35 | 20230904 | 183100 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 36 | 20230904 | 183000 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 37 | 20230904 | 182900 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 38 | 20230904 | 182800 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 39 | 20230904 | 182700 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 40 | 20230904 | 182600 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 41 | 20230904 | 182500 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 42 | 20230904 | 182400 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 43 | 20230904 | 182300 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 44 | 20230904 | 182200 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 45 | 20230904 | 182100 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 46 | 20230904 | 182000 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 47 | 20230904 | 181900 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 48 | 20230904 | 181800 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 49 | 20230904 | 181700 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 50 | 20230904 | 181600 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 51 | 20230904 | 181500 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 52 | 20230904 | 181400 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 53 | 20230904 | 181300 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 54 | 20230904 | 181200 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 55 | 20230904 | 181100 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 56 | 20230904 | 181000 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 57 | 20230904 | 180900 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 58 | 20230904 | 180800 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 59 | 20230904 | 180700 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 60 | 20230904 | 180600 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 61 | 20230904 | 180500 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 62 | 20230904 | 180400 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 2705 |
| 63 | 20230904 | 180300 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 64 | 20230904 | 180200 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 65 | 20230904 | 180100 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 66 | 20230904 | 180000 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 67 | 20230904 | 175900 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 68 | 20230904 | 175800 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 69 | 20230904 | 175700 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 70 | 20230904 | 175600 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 71 | 20230904 | 175500 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 72 | 20230904 | 175400 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 73 | 20230904 | 175300 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 74 | 20230904 | 175200 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 75 | 20230904 | 175100 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 76 | 20230904 | 175000 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 77 | 20230904 | 174900 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 78 | 20230904 | 174800 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 79 | 20230904 | 174700 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 80 | 20230904 | 174600 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 81 | 20230904 | 174500 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 82 | 20230904 | 174400 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 83 | 20230904 | 174300 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 84 | 20230904 | 174200 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 85 | 20230904 | 174100 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 86 | 20230904 | 174000 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 87 | 20230904 | 173900 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 88 | 20230904 | 173800 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 89 | 20230904 | 173700 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 90 | 20230904 | 173600 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 91 | 20230904 | 173500 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 92 | 20230904 | 173400 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 2705 |
| 93 | 20230904 | 173300 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 94 | 20230904 | 173200 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 95 | 20230904 | 173100 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 96 | 20230904 | 173000 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 97 | 20230904 | 172900 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 98 | 20230904 | 172800 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 99 | 20230904 | 172700 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 100 | 20230904 | 172600 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 101 | 20230904 | 172500 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 102 | 20230904 | 172400 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 103 | 20230904 | 172300 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 104 | 20230904 | 172200 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 105 | 20230904 | 172100 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 106 | 20230904 | 172000 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 107 | 20230904 | 171900 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 108 | 20230904 | 171800 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 109 | 20230904 | 171700 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 110 | 20230904 | 171600 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 111 | 20230904 | 171500 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 112 | 20230904 | 171400 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 113 | 20230904 | 171300 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 114 | 20230904 | 171200 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 115 | 20230904 | 171100 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 116 | 20230904 | 171000 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 117 | 20230904 | 170900 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 118 | 20230904 | 170800 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 119 | 20230904 | 170700 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 120 | 20230904 | 170600 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 121 | 20230904 | 170500 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 122 | 20230904 | 170400 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 2705 |
| 123 | 20230904 | 170300 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 124 | 20230904 | 170200 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 125 | 20230904 | 170100 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 126 | 20230904 | 170000 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 127 | 20230904 | 165900 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 128 | 20230904 | 165800 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 129 | 20230904 | 165700 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 130 | 20230904 | 165600 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 131 | 20230904 | 165500 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 132 | 20230904 | 165400 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 133 | 20230904 | 165300 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 134 | 20230904 | 165200 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 135 | 20230904 | 165100 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 136 | 20230904 | 165000 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 137 | 20230904 | 164900 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 138 | 20230904 | 164800 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 139 | 20230904 | 164700 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 140 | 20230904 | 164600 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 141 | 20230904 | 164500 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 142 | 20230904 | 164400 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 143 | 20230904 | 164300 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 144 | 20230904 | 164200 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 145 | 20230904 | 164100 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 146 | 20230904 | 164000 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 147 | 20230904 | 163900 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 148 | 20230904 | 163800 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 149 | 20230904 | 163700 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 150 | 20230904 | 163600 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 151 | 20230904 | 163500 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 152 | 20230904 | 163400 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 2705 |
| 153 | 20230904 | 163300 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 154 | 20230904 | 163200 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 155 | 20230904 | 163100 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 156 | 20230904 | 163000 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 157 | 20230904 | 162900 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 158 | 20230904 | 162800 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 159 | 20230904 | 162700 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 160 | 20230904 | 162600 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 161 | 20230904 | 162500 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 162 | 20230904 | 162400 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 163 | 20230904 | 162300 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 164 | 20230904 | 162200 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 165 | 20230904 | 162100 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 166 | 20230904 | 162000 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 167 | 20230904 | 161900 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 168 | 20230904 | 161800 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 169 | 20230904 | 161700 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 170 | 20230904 | 161600 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 171 | 20230904 | 161500 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 172 | 20230904 | 161400 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 173 | 20230904 | 161300 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 174 | 20230904 | 161200 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 175 | 20230904 | 161100 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 176 | 20230904 | 161000 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 177 | 20230904 | 160900 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 178 | 20230904 | 160800 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 179 | 20230904 | 160700 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 180 | 20230904 | 160600 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 181 | 20230904 | 160500 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 182 | 20230904 | 160400 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 2705 |
| 183 | 20230904 | 160300 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 184 | 20230904 | 160200 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 185 | 20230904 | 160100 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 186 | 20230904 | 160000 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 187 | 20230904 | 155900 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 188 | 20230904 | 155800 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 189 | 20230904 | 155700 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 190 | 20230904 | 155600 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 191 | 20230904 | 155500 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 192 | 20230904 | 155400 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 193 | 20230904 | 155300 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 194 | 20230904 | 155200 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 195 | 20230904 | 155100 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 196 | 20230904 | 155000 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 197 | 20230904 | 154900 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 198 | 20230904 | 154800 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 199 | 20230904 | 154700 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 200 | 20230904 | 154600 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 201 | 20230904 | 154500 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 202 | 20230904 | 154400 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 203 | 20230904 | 154300 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 204 | 20230904 | 154200 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 205 | 20230904 | 154100 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 206 | 20230904 | 154000 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 207 | 20230904 | 153900 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 208 | 20230904 | 153800 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 209 | 20230904 | 153700 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 210 | 20230904 | 153600 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 211 | 20230904 | 153500 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 212 | 20230904 | 153400 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 2705 |
| 213 | 20230904 | 153300 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 214 | 20230904 | 153200 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 215 | 20230904 | 153100 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 0 |
| 216 | 20230904 | 153000 | 2714173060 | 18620 | 18620 | 18620 | 18620 | 2705 |
| 217 | 20230904 | 152900 | 2663805960 | 18600 | 18600 | 18600 | 18600 | 0 |
| 218 | 20230904 | 152800 | 2663805960 | 18600 | 18600 | 18600 | 18600 | 0 |
| 219 | 20230904 | 152700 | 2663805960 | 18600 | 18600 | 18600 | 18600 | 0 |
| 220 | 20230904 | 152600 | 2663805960 | 18600 | 18600 | 18600 | 18600 | 0 |
| 221 | 20230904 | 152500 | 2663805960 | 18600 | 18600 | 18600 | 18600 | 0 |
| 222 | 20230904 | 152400 | 2663805960 | 18600 | 18600 | 18600 | 18600 | 0 |
| 223 | 20230904 | 152300 | 2663805960 | 18600 | 18600 | 18600 | 18600 | 0 |
| 224 | 20230904 | 152200 | 2663805960 | 18600 | 18600 | 18600 | 18600 | 0 |
| 225 | 20230904 | 152100 | 2663805960 | 18600 | 18600 | 18600 | 18600 | 0 |
| 226 | 20230904 | 152000 | 2663805960 | 18600 | 18600 | 18600 | 18600 | 0 |
| 227 | 20230904 | 151900 | 2663805960 | 18600 | 18610 | 18620 | 18600 | 185 |
| 228 | 20230904 | 151800 | 2660363530 | 18600 | 18610 | 18620 | 18600 | 81 |
| 229 | 20230904 | 151700 | 2658855410 | 18610 | 18640 | 18670 | 18610 | 188 |
| 230 | 20230904 | 151600 | 2655351090 | 18600 | 18590 | 18600 | 18590 | 156 |
| 231 | 20230904 | 151500 | 2652450180 | 18600 | 18610 | 18640 | 18590 | 404 |
| 232 | 20230904 | 151400 | 2644932810 | 18620 | 18610 | 18620 | 18600 | 234 |
| 233 | 20230904 | 151300 | 2640576530 | 18600 | 18610 | 18620 | 18590 | 495 |
| 234 | 20230904 | 151200 | 2631363030 | 18610 | 18620 | 18620 | 18610 | 64 |
| 235 | 20230904 | 151100 | 2630171390 | 18620 | 18610 | 18650 | 18610 | 649 |
| 236 | 20230904 | 151000 | 2618081490 | 18610 | 18590 | 18610 | 18590 | 233 |
| 237 | 20230904 | 150900 | 2613748730 | 18590 | 18590 | 18590 | 18580 | 91 |
| 238 | 20230904 | 150800 | 2612057090 | 18580 | 18580 | 18610 | 18580 | 568 |
| 239 | 20230904 | 150700 | 2601496180 | 18580 | 18620 | 18620 | 18580 | 383 |
| 240 | 20230904 | 150600 | 2594370220 | 18610 | 18600 | 18620 | 18600 | 466 |
| 241 | 20230904 | 150500 | 2585697760 | 18600 | 18610 | 18610 | 18600 | 57 |
| 242 | 20230904 | 150400 | 2584637120 | 18610 | 18590 | 18620 | 18590 | 1053 |
| 243 | 20230904 | 150300 | 2565042020 | 18590 | 18560 | 18590 | 18560 | 83 |
| 244 | 20230904 | 150200 | 2563499650 | 18560 | 18580 | 18590 | 18560 | 436 |
| 245 | 20230904 | 150100 | 2555401410 | 18590 | 18590 | 18590 | 18560 | 459 |
| 246 | 20230904 | 150000 | 2546875010 | 18590 | 18600 | 18610 | 18590 | 136 |
| 247 | 20230904 | 145900 | 2544345310 | 18600 | 18550 | 18600 | 18550 | 647 |
| 248 | 20230904 | 145800 | 2532322930 | 18560 | 18550 | 18560 | 18550 | 186 |
| 249 | 20230904 | 145700 | 2528870990 | 18550 | 18560 | 18560 | 18550 | 316 |
| 250 | 20230904 | 145600 | 2523006530 | 18550 | 18610 | 18610 | 18550 | 852 |
| 251 | 20230904 | 145500 | 2507167640 | 18600 | 18600 | 18610 | 18600 | 56 |
| 252 | 20230904 | 145400 | 2506125670 | 18600 | 18610 | 18610 | 18600 | 891 |
| 253 | 20230904 | 145300 | 2489544350 | 18600 | 18610 | 18610 | 18600 | 131 |
| 254 | 20230904 | 145200 | 2487107420 | 18610 | 18610 | 18610 | 18600 | 291 |
| 255 | 20230904 | 145100 | 2481693310 | 18600 | 18610 | 18610 | 18600 | 71 |
| 256 | 20230904 | 145000 | 2480372370 | 18610 | 18600 | 18610 | 18600 | 77 |
| 257 | 20230904 | 144900 | 2478939790 | 18610 | 18610 | 18610 | 18600 | 365 |
| 258 | 20230904 | 144800 | 2472148140 | 18610 | 18600 | 18610 | 18600 | 187 |
| 259 | 20230904 | 144700 | 2468668240 | 18600 | 18600 | 18610 | 18600 | 151 |
| 260 | 20230904 | 144600 | 2465859240 | 18600 | 18610 | 18620 | 18600 | 818 |
| 261 | 20230904 | 144500 | 2450635980 | 18610 | 18620 | 18620 | 18610 | 170 |
| 262 | 20230904 | 144400 | 2447470990 | 18620 | 18620 | 18620 | 18610 | 61 |
| 263 | 20230904 | 144300 | 2446335250 | 18610 | 18630 | 18630 | 18610 | 290 |
| 264 | 20230904 | 144200 | 2440937530 | 18620 | 18640 | 18640 | 18620 | 382 |
| 265 | 20230904 | 144100 | 2433819980 | 18640 | 18630 | 18640 | 18630 | 128 |
| 266 | 20230904 | 144000 | 2431434200 | 18630 | 18630 | 18640 | 18630 | 716 |
| 267 | 20230904 | 143900 | 2418092630 | 18640 | 18630 | 18640 | 18630 | 109 |
| 268 | 20230904 | 143800 | 2416061570 | 18630 | 18640 | 18640 | 18630 | 144 |
| 269 | 20230904 | 143700 | 2413377730 | 18630 | 18630 | 18640 | 18620 | 147 |
| 270 | 20230904 | 143600 | 2410639020 | 18620 | 18650 | 18650 | 18620 | 1273 |
| 271 | 20230904 | 143500 | 2386904420 | 18650 | 18650 | 18650 | 18640 | 203 |
| 272 | 20230904 | 143400 | 2383119070 | 18640 | 18640 | 18650 | 18640 | 114 |
| 273 | 20230904 | 143300 | 2380993060 | 18640 | 18640 | 18650 | 18640 | 74 |
| 274 | 20230904 | 143200 | 2379613290 | 18640 | 18630 | 18650 | 18630 | 451 |
| 275 | 20230904 | 143100 | 2371206430 | 18640 | 18640 | 18640 | 18630 | 44 |
| 276 | 20230904 | 143000 | 2370386310 | 18630 | 18630 | 18640 | 18630 | 524 |
| 277 | 20230904 | 142900 | 2360623070 | 18640 | 18640 | 18640 | 18630 | 155 |
| 278 | 20230904 | 142800 | 2357733940 | 18640 | 18650 | 18650 | 18630 | 519 |
| 279 | 20230904 | 142700 | 2348059640 | 18640 | 18650 | 18660 | 18640 | 376 |
| 280 | 20230904 | 142600 | 2341046220 | 18650 | 18660 | 18660 | 18650 | 1074 |
| 281 | 20230904 | 142500 | 2321015810 | 18650 | 18650 | 18660 | 18650 | 49 |
| 282 | 20230904 | 142400 | 2320101760 | 18660 | 18660 | 18660 | 18650 | 122 |
| 283 | 20230904 | 142300 | 2317825910 | 18660 | 18650 | 18660 | 18650 | 164 |
| 284 | 20230904 | 142200 | 2314766060 | 18660 | 18650 | 18660 | 18650 | 123 |
| 285 | 20230904 | 142100 | 2312471830 | 18650 | 18650 | 18660 | 18650 | 195 |
| 286 | 20230904 | 142000 | 2308834750 | 18650 | 18680 | 18680 | 18650 | 381 |
| 287 | 20230904 | 141900 | 2301723200 | 18670 | 18720 | 18730 | 18670 | 2693 |
| 288 | 20230904 | 141800 | 2251371990 | 18720 | 18720 | 18730 | 18720 | 69 |
| 289 | 20230904 | 141700 | 2250079860 | 18720 | 18720 | 18730 | 18720 | 17 |
| 290 | 20230904 | 141600 | 2249761600 | 18730 | 18760 | 18760 | 18710 | 939 |
| 291 | 20230904 | 141500 | 2232173970 | 18750 | 18780 | 18790 | 18750 | 814 |
| 292 | 20230904 | 141400 | 2216888640 | 18790 | 18780 | 18790 | 18780 | 91 |
| 293 | 20230904 | 141300 | 2215178870 | 18780 | 18790 | 18790 | 18780 | 32 |
| 294 | 20230904 | 141200 | 2214577710 | 18780 | 18780 | 18790 | 18770 | 274 |
| 295 | 20230904 | 141100 | 2209432060 | 18770 | 18770 | 18780 | 18770 | 74 |
| 296 | 20230904 | 141000 | 2208042770 | 18770 | 18800 | 18800 | 18770 | 248 |
| 297 | 20230904 | 140900 | 2203385040 | 18800 | 18810 | 18810 | 18790 | 350 |
| 298 | 20230904 | 140800 | 2196804120 | 18810 | 18840 | 18840 | 18790 | 1054 |
| 299 | 20230904 | 140700 | 2176964560 | 18830 | 18840 | 18840 | 18830 | 218 |
| 300 | 20230904 | 140600 | 2172858180 | 18840 | 18850 | 18850 | 18830 | 352 |
| 301 | 20230904 | 140500 | 2166226780 | 18850 | 18830 | 18850 | 18820 | 1547 |
| 302 | 20230904 | 140400 | 2137069790 | 18820 | 18810 | 18820 | 18810 | 380 |
| 303 | 20230904 | 140300 | 2129918400 | 18810 | 18810 | 18820 | 18810 | 534 |
| 304 | 20230904 | 140200 | 2119873720 | 18810 | 18790 | 18820 | 18790 | 1685 |
| 305 | 20230904 | 140100 | 2088173810 | 18790 | 18790 | 18800 | 18790 | 185 |
| 306 | 20230904 | 140000 | 2084696460 | 18790 | 18790 | 18800 | 18790 | 43 |
| 307 | 20230904 | 135900 | 2083888180 | 18800 | 18810 | 18810 | 18790 | 762 |
| 308 | 20230904 | 135800 | 2069561470 | 18810 | 18810 | 18810 | 18800 | 423 |
| 309 | 20230904 | 135700 | 2061605330 | 18800 | 18790 | 18810 | 18790 | 525 |
| 310 | 20230904 | 135600 | 2051735720 | 18790 | 18780 | 18790 | 18770 | 22 |
| 311 | 20230904 | 135500 | 2051322600 | 18770 | 18810 | 18810 | 18770 | 572 |
| 312 | 20230904 | 135400 | 2040571660 | 18800 | 18800 | 18810 | 18800 | 366 |
| 313 | 20230904 | 135300 | 2033689760 | 18810 | 18810 | 18820 | 18810 | 1326 |
| 314 | 20230904 | 135200 | 2008736660 | 18810 | 18780 | 18810 | 18770 | 1745 |
| 315 | 20230904 | 135100 | 1975942250 | 18780 | 18770 | 18780 | 18760 | 420 |
| 316 | 20230904 | 135000 | 1968058860 | 18760 | 18740 | 18760 | 18740 | 1664 |
| 317 | 20230904 | 134900 | 1936865100 | 18740 | 18680 | 18740 | 18680 | 1281 |
| 318 | 20230904 | 134800 | 1912910370 | 18670 | 18670 | 18680 | 18670 | 486 |
| 319 | 20230904 | 134700 | 1903833590 | 18680 | 18670 | 18680 | 18670 | 167 |
| 320 | 20230904 | 134600 | 1900714570 | 18680 | 18680 | 18690 | 18670 | 1047 |
| 321 | 20230904 | 134500 | 1881156580 | 18680 | 18650 | 18680 | 18640 | 1096 |
| 322 | 20230904 | 134400 | 1860706560 | 18640 | 18630 | 18640 | 18630 | 560 |
| 323 | 20230904 | 134300 | 1850268280 | 18640 | 18630 | 18640 | 18630 | 134 |
| 324 | 20230904 | 134200 | 1847770690 | 18630 | 18620 | 18640 | 18620 | 15 |
| 325 | 20230904 | 134100 | 1847491310 | 18620 | 18620 | 18640 | 18610 | 286 |
| 326 | 20230904 | 134000 | 1842163200 | 18610 | 18590 | 18620 | 18580 | 606 |
| 327 | 20230904 | 133900 | 1830893790 | 18590 | 18590 | 18590 | 18580 | 47 |
| 328 | 20230904 | 133800 | 1830020200 | 18580 | 18590 | 18590 | 18580 | 91 |
| 329 | 20230904 | 133700 | 1828328570 | 18580 | 18590 | 18590 | 18580 | 240 |
| 330 | 20230904 | 133600 | 1823867020 | 18590 | 18610 | 18610 | 18590 | 1779 |
| 331 | 20230904 | 133500 | 1790790680 | 18610 | 18610 | 18610 | 18600 | 43 |
| 332 | 20230904 | 133400 | 1789990480 | 18610 | 18620 | 18620 | 18610 | 804 |
| 333 | 20230904 | 133300 | 1775025580 | 18610 | 18600 | 18620 | 18600 | 389 |
| 334 | 20230904 | 133200 | 1767787740 | 18620 | 18590 | 18620 | 18590 | 508 |
| 335 | 20230904 | 133100 | 1758338760 | 18600 | 18590 | 18600 | 18590 | 304 |
| 336 | 20230904 | 133000 | 1752684720 | 18600 | 18590 | 18600 | 18590 | 31 |
| 337 | 20230904 | 132900 | 1752108150 | 18600 | 18580 | 18600 | 18580 | 232 |
| 338 | 20230904 | 132800 | 1747795000 | 18590 | 18590 | 18590 | 18590 | 15 |
| 339 | 20230904 | 132700 | 1747516150 | 18590 | 18570 | 18590 | 18570 | 68 |
| 340 | 20230904 | 132600 | 1746252410 | 18570 | 18600 | 18600 | 18570 | 44 |
| 341 | 20230904 | 132500 | 1745434190 | 18560 | 18580 | 18580 | 18540 | 84 |
| 342 | 20230904 | 132400 | 1743875810 | 18600 | 18580 | 18600 | 18530 | 504 |
| 343 | 20230904 | 132300 | 1734514950 | 18600 | 18530 | 18600 | 18530 | 55 |
| 344 | 20230904 | 132200 | 1733493060 | 18530 | 18540 | 18540 | 18530 | 57 |
| 345 | 20230904 | 132100 | 1732436330 | 18580 | 18540 | 18580 | 18520 | 295 |
| 346 | 20230904 | 132000 | 1726958990 | 18540 | 18540 | 18540 | 18520 | 144 |
| 347 | 20230904 | 131900 | 1724290580 | 18540 | 18580 | 18580 | 18530 | 34 |
| 348 | 20230904 | 131800 | 1723659360 | 18580 | 18570 | 18580 | 18530 | 136 |
| 349 | 20230904 | 131700 | 1721134890 | 18520 | 18520 | 18520 | 18510 | 432 |
| 350 | 20230904 | 131600 | 1713135330 | 18520 | 18520 | 18520 | 18510 | 173 |
| 351 | 20230904 | 131500 | 1709932380 | 18520 | 18520 | 18530 | 18510 | 68 |
| 352 | 20230904 | 131400 | 1708672920 | 18520 | 18540 | 18540 | 18520 | 676 |
| 353 | 20230904 | 131300 | 1696149010 | 18570 | 18540 | 18570 | 18530 | 1246 |
| 354 | 20230904 | 131200 | 1673031780 | 18540 | 18530 | 18540 | 18530 | 44 |
| 355 | 20230904 | 131100 | 1672216100 | 18530 | 18540 | 18540 | 18530 | 20 |
| 356 | 20230904 | 131000 | 1671845320 | 18540 | 18540 | 18540 | 18530 | 117 |
| 357 | 20230904 | 130900 | 1669676180 | 18530 | 18530 | 18540 | 18530 | 43 |
| 358 | 20230904 | 130800 | 1668879090 | 18540 | 18540 | 18540 | 18540 | 33 |
| 359 | 20230904 | 130700 | 1668267270 | 18530 | 18540 | 18540 | 18530 | 102 |
| 360 | 20230904 | 130600 | 1666376290 | 18540 | 18530 | 18540 | 18530 | 117 |
| 361 | 20230904 | 130500 | 1664207150 | 18530 | 18580 | 18580 | 18530 | 1594 |
| 362 | 20230904 | 130400 | 1634649670 | 18580 | 18600 | 18600 | 18570 | 45 |
| 363 | 20230904 | 130300 | 1633813320 | 18620 | 18570 | 18620 | 18570 | 114 |
| 364 | 20230904 | 130200 | 1631691330 | 18610 | 18600 | 18610 | 18580 | 193 |
| 365 | 20230904 | 130100 | 1628103310 | 18610 | 18590 | 18610 | 18590 | 64 |
| 366 | 20230904 | 130000 | 1626912730 | 18620 | 18620 | 18620 | 18580 | 441 |
| 367 | 20230904 | 125900 | 1618705610 | 18570 | 18610 | 18620 | 18570 | 48 |
| 368 | 20230904 | 125800 | 1617813300 | 18610 | 18600 | 18610 | 18570 | 143 |
| 369 | 20230904 | 125700 | 1615155720 | 18620 | 18610 | 18620 | 18610 | 61 |
| 370 | 20230904 | 125600 | 1614020050 | 18620 | 18620 | 18620 | 18610 | 151 |
| 371 | 20230904 | 125500 | 1611208600 | 18610 | 18610 | 18620 | 18610 | 30 |
| 372 | 20230904 | 125400 | 1610650180 | 18590 | 18600 | 18600 | 18590 | 20 |
| 373 | 20230904 | 125300 | 1610278240 | 18600 | 18590 | 18600 | 18590 | 33 |
| 374 | 20230904 | 125200 | 1609664760 | 18610 | 18610 | 18610 | 18580 | 140 |
| 375 | 20230904 | 125100 | 1607059450 | 18580 | 18560 | 18610 | 18560 | 94 |
| 376 | 20230904 | 125000 | 1605314640 | 18560 | 18590 | 18590 | 18560 | 71 |
| 377 | 20230904 | 124900 | 1603996150 | 18570 | 18570 | 18570 | 18570 | 253 |
| 378 | 20230904 | 124800 | 1599297940 | 18560 | 18560 | 18570 | 18560 | 124 |
| 379 | 20230904 | 124700 | 1596996100 | 18570 | 18570 | 18570 | 18570 | 40 |
| 380 | 20230904 | 124600 | 1596253300 | 18560 | 18570 | 18570 | 18560 | 113 |
| 381 | 20230904 | 124500 | 1594155410 | 18570 | 18570 | 18570 | 18560 | 114 |
| 382 | 20230904 | 124400 | 1592038440 | 18560 | 18560 | 18570 | 18560 | 239 |
| 383 | 20230904 | 124300 | 1587602200 | 18560 | 18560 | 18570 | 18560 | 80 |
| 384 | 20230904 | 124200 | 1586117090 | 18560 | 18610 | 18610 | 18560 | 197 |
| 385 | 20230904 | 124100 | 1582455930 | 18600 | 18630 | 18640 | 18600 | 435 |
| 386 | 20230904 | 124000 | 1574352080 | 18640 | 18620 | 18640 | 18620 | 358 |
| 387 | 20230904 | 123900 | 1567683520 | 18620 | 18600 | 18630 | 18590 | 37 |
| 388 | 20230904 | 123800 | 1566994810 | 18610 | 18620 | 18630 | 18610 | 118 |
| 389 | 20230904 | 123700 | 1564796700 | 18600 | 18590 | 18610 | 18590 | 143 |
| 390 | 20230904 | 123600 | 1562136790 | 18610 | 18590 | 18610 | 18590 | 32 |
| 391 | 20230904 | 123500 | 1561541760 | 18590 | 18590 | 18590 | 18580 | 39 |
| 392 | 20230904 | 123400 | 1560816770 | 18580 | 18550 | 18580 | 18550 | 400 |
| 393 | 20230904 | 123300 | 1553395600 | 18550 | 18550 | 18550 | 18540 | 75 |
| 394 | 20230904 | 123200 | 1552004380 | 18550 | 18550 | 18550 | 18540 | 56 |
| 395 | 20230904 | 123100 | 1550965880 | 18550 | 18570 | 18570 | 18540 | 208 |
| 396 | 20230904 | 123000 | 1547106750 | 18600 | 18570 | 18600 | 18560 | 113 |
| 397 | 20230904 | 122900 | 1545008510 | 18600 | 18580 | 18600 | 18570 | 1148 |
| 398 | 20230904 | 122800 | 1523674780 | 18580 | 18610 | 18610 | 18580 | 77 |
| 399 | 20230904 | 122700 | 1522242730 | 18620 | 18630 | 18640 | 18610 | 130 |
| 400 | 20230904 | 122600 | 1519820990 | 18620 | 18620 | 18630 | 18620 | 53 |
| 401 | 20230904 | 122500 | 1518834010 | 18620 | 18630 | 18630 | 18620 | 21 |
| 402 | 20230904 | 122400 | 1518442870 | 18620 | 18620 | 18620 | 18620 | 31 |
| 403 | 20230904 | 122300 | 1517865650 | 18640 | 18640 | 18640 | 18620 | 120 |
| 404 | 20230904 | 122200 | 1515629010 | 18640 | 18640 | 18640 | 18640 | 11 |
| 405 | 20230904 | 122100 | 1515423970 | 18640 | 18600 | 18640 | 18590 | 52 |
| 406 | 20230904 | 122000 | 1514455320 | 18590 | 18580 | 18590 | 18580 | 621 |
| 407 | 20230904 | 121900 | 1502911420 | 18560 | 18590 | 18590 | 18560 | 162 |
| 408 | 20230904 | 121800 | 1499900310 | 18590 | 18590 | 18590 | 18580 | 45 |
| 409 | 20230904 | 121700 | 1499063800 | 18600 | 18630 | 18630 | 18590 | 243 |
| 410 | 20230904 | 121600 | 1494542260 | 18640 | 18630 | 18640 | 18620 | 135 |
| 411 | 20230904 | 121500 | 1492026200 | 18640 | 18640 | 18640 | 18640 | 12 |
| 412 | 20230904 | 121400 | 1491802520 | 18640 | 18610 | 18640 | 18610 | 39 |
| 413 | 20230904 | 121300 | 1491075870 | 18610 | 18650 | 18650 | 18610 | 40 |
| 414 | 20230904 | 121200 | 1490330060 | 18650 | 18650 | 18650 | 18630 | 128 |
| 415 | 20230904 | 121100 | 1487943350 | 18640 | 18640 | 18640 | 18630 | 160 |
| 416 | 20230904 | 121000 | 1484961430 | 18640 | 18610 | 18640 | 18610 | 28 |
| 417 | 20230904 | 120900 | 1484439810 | 18610 | 18570 | 18610 | 18570 | 343 |
| 418 | 20230904 | 120800 | 1478065200 | 18560 | 18540 | 18560 | 18530 | 977 |
| 419 | 20230904 | 120700 | 1459951570 | 18540 | 18540 | 18540 | 18540 | 14 |
| 420 | 20230904 | 120600 | 1459692010 | 18540 | 18540 | 18540 | 18530 | 38 |
| 421 | 20230904 | 120500 | 1458987510 | 18540 | 18540 | 18540 | 18540 | 97 |
| 422 | 20230904 | 120400 | 1457189130 | 18530 | 18550 | 18550 | 18530 | 808 |
| 423 | 20230904 | 120300 | 1442209380 | 18550 | 18550 | 18550 | 18550 | 0 |
| 424 | 20230904 | 120200 | 1442209380 | 18550 | 18580 | 18600 | 18550 | 519 |
| 425 | 20230904 | 120100 | 1432575540 | 18580 | 18590 | 18600 | 18580 | 127 |
| 426 | 20230904 | 120000 | 1430214070 | 18580 | 18590 | 18600 | 18580 | 572 |
| 427 | 20230904 | 115900 | 1419576060 | 18600 | 18590 | 18600 | 18580 | 118 |
| 428 | 20230904 | 115800 | 1417382010 | 18570 | 18600 | 18600 | 18560 | 143 |
| 429 | 20230904 | 115700 | 1414724020 | 18570 | 18600 | 18600 | 18570 | 223 |
| 430 | 20230904 | 115600 | 1410580200 | 18600 | 18590 | 18600 | 18590 | 17 |
| 431 | 20230904 | 115500 | 1410264040 | 18600 | 18590 | 18600 | 18590 | 63 |
| 432 | 20230904 | 115400 | 1409092540 | 18600 | 18600 | 18600 | 18600 | 116 |
| 433 | 20230904 | 115300 | 1406934940 | 18590 | 18590 | 18590 | 18590 | 256 |
| 434 | 20230904 | 115200 | 1402175900 | 18600 | 18590 | 18600 | 18580 | 504 |
| 435 | 20230904 | 115100 | 1392805430 | 18580 | 18590 | 18590 | 18580 | 27 |
| 436 | 20230904 | 115000 | 1392303540 | 18580 | 18570 | 18580 | 18570 | 109 |
| 437 | 20230904 | 114900 | 1390278360 | 18580 | 18550 | 18580 | 18550 | 37 |
| 438 | 20230904 | 114800 | 1389591420 | 18560 | 18560 | 18560 | 18550 | 120 |
| 439 | 20230904 | 114700 | 1387364830 | 18560 | 18560 | 18560 | 18550 | 137 |
| 440 | 20230904 | 114600 | 1384822150 | 18560 | 18560 | 18560 | 18550 | 50 |
| 441 | 20230904 | 114500 | 1383894200 | 18560 | 18560 | 18560 | 18550 | 49 |
| 442 | 20230904 | 114400 | 1382984830 | 18560 | 18550 | 18560 | 18550 | 29 |
| 443 | 20230904 | 114300 | 1382446630 | 18560 | 18550 | 18560 | 18550 | 108 |
| 444 | 20230904 | 114200 | 1380442390 | 18550 | 18550 | 18550 | 18540 | 41 |
| 445 | 20230904 | 114100 | 1379681940 | 18550 | 18540 | 18550 | 18540 | 44 |
| 446 | 20230904 | 114000 | 1378865940 | 18550 | 18540 | 18560 | 18540 | 148 |
| 447 | 20230904 | 113900 | 1376121270 | 18530 | 18550 | 18550 | 18530 | 61 |
| 448 | 20230904 | 113800 | 1374990130 | 18550 | 18550 | 18560 | 18550 | 41 |
| 449 | 20230904 | 113700 | 1374229480 | 18560 | 18560 | 18560 | 18560 | 49 |
| 450 | 20230904 | 113600 | 1373320040 | 18550 | 18550 | 18560 | 18550 | 116 |
| 451 | 20230904 | 113500 | 1371168120 | 18540 | 18560 | 18560 | 18540 | 26 |
| 452 | 20230904 | 113400 | 1370685730 | 18550 | 18550 | 18560 | 18540 | 46 |
| 453 | 20230904 | 113300 | 1369832410 | 18560 | 18560 | 18560 | 18550 | 100 |
| 454 | 20230904 | 113200 | 1367976990 | 18560 | 18550 | 18560 | 18550 | 38 |
| 455 | 20230904 | 113100 | 1367272080 | 18560 | 18560 | 18560 | 18540 | 18 |
| 456 | 20230904 | 113000 | 1366938030 | 18560 | 18550 | 18580 | 18550 | 365 |
| 457 | 20230904 | 112900 | 1360165840 | 18550 | 18550 | 18550 | 18540 | 174 |
| 458 | 20230904 | 112800 | 1356938360 | 18540 | 18550 | 18550 | 18540 | 17 |
| 459 | 20230904 | 112700 | 1356623050 | 18550 | 18580 | 18580 | 18540 | 152 |
| 460 | 20230904 | 112600 | 1353802960 | 18580 | 18580 | 18590 | 18580 | 51 |
| 461 | 20230904 | 112500 | 1352855140 | 18590 | 18580 | 18590 | 18580 | 97 |
| 462 | 20230904 | 112400 | 1351051970 | 18570 | 18570 | 18570 | 18570 | 88 |
| 463 | 20230904 | 112300 | 1349417810 | 18580 | 18580 | 18580 | 18570 | 102 |
| 464 | 20230904 | 112200 | 1347522690 | 18580 | 18580 | 18580 | 18570 | 63 |
| 465 | 20230904 | 112100 | 1346352190 | 18570 | 18570 | 18570 | 18570 | 192 |
| 466 | 20230904 | 112000 | 1342786750 | 18570 | 18560 | 18580 | 18560 | 109 |
| 467 | 20230904 | 111900 | 1340762450 | 18570 | 18560 | 18570 | 18560 | 53 |
| 468 | 20230904 | 111800 | 1339778650 | 18560 | 18540 | 18560 | 18540 | 1550 |
| 469 | 20230904 | 111700 | 1311026450 | 18530 | 18550 | 18550 | 18530 | 147 |
| 470 | 20230904 | 111600 | 1308302110 | 18550 | 18550 | 18550 | 18540 | 51 |
| 471 | 20230904 | 111500 | 1307356100 | 18540 | 18550 | 18550 | 18540 | 82 |
| 472 | 20230904 | 111400 | 1305835690 | 18550 | 18550 | 18550 | 18550 | 113 |
| 473 | 20230904 | 111300 | 1303739540 | 18540 | 18550 | 18550 | 18540 | 157 |
| 474 | 20230904 | 111200 | 1300828430 | 18540 | 18540 | 18550 | 18540 | 216 |
| 475 | 20230904 | 111100 | 1296823670 | 18540 | 18540 | 18540 | 18530 | 115 |
| 476 | 20230904 | 111000 | 1294691610 | 18530 | 18530 | 18530 | 18530 | 149 |
| 477 | 20230904 | 110900 | 1291930640 | 18530 | 18480 | 18530 | 18480 | 650 |
| 478 | 20230904 | 110800 | 1279904980 | 18470 | 18470 | 18480 | 18460 | 86 |
| 479 | 20230904 | 110700 | 1278316540 | 18460 | 18490 | 18490 | 18460 | 142 |
| 480 | 20230904 | 110600 | 1275691610 | 18480 | 18490 | 18500 | 18480 | 445 |
| 481 | 20230904 | 110500 | 1267463500 | 18490 | 18490 | 18500 | 18490 | 38 |
| 482 | 20230904 | 110400 | 1266760750 | 18490 | 18510 | 18510 | 18490 | 159 |
| 483 | 20230904 | 110300 | 1263819500 | 18520 | 18520 | 18520 | 18510 | 155 |
| 484 | 20230904 | 110200 | 1260950320 | 18520 | 18510 | 18520 | 18510 | 14 |
| 485 | 20230904 | 110100 | 1260691080 | 18520 | 18510 | 18520 | 18490 | 286 |
| 486 | 20230904 | 110000 | 1255395740 | 18510 | 18490 | 18510 | 18490 | 103 |
| 487 | 20230904 | 105900 | 1253490950 | 18470 | 18500 | 18510 | 18470 | 86 |
| 488 | 20230904 | 105800 | 1251901150 | 18500 | 18510 | 18520 | 18490 | 214 |
| 489 | 20230904 | 105700 | 1247941190 | 18490 | 18490 | 18520 | 18490 | 7 |
| 490 | 20230904 | 105600 | 1247811700 | 18480 | 18460 | 18540 | 18460 | 117 |
| 491 | 20230904 | 105500 | 1245649010 | 18550 | 18460 | 18550 | 18440 | 297 |
| 492 | 20230904 | 105400 | 1240165510 | 18440 | 18450 | 18460 | 18440 | 73 |
| 493 | 20230904 | 105300 | 1238818580 | 18450 | 18420 | 18450 | 18420 | 429 |
| 494 | 20230904 | 105200 | 1230906600 | 18420 | 18410 | 18420 | 18400 | 53 |
| 495 | 20230904 | 105100 | 1229930900 | 18400 | 18430 | 18430 | 18400 | 112 |
| 496 | 20230904 | 105000 | 1227867830 | 18430 | 18440 | 18450 | 18430 | 52 |
| 497 | 20230904 | 104900 | 1226908920 | 18450 | 18450 | 18450 | 18440 | 158 |
| 498 | 20230904 | 104800 | 1223994240 | 18440 | 18450 | 18450 | 18440 | 52 |
| 499 | 20230904 | 104700 | 1223035070 | 18450 | 18430 | 18450 | 18430 | 10 |
| 500 | 20230904 | 104600 | 1222850650 | 18460 | 18460 | 18470 | 18440 | 59 |
| 501 | 20230904 | 104500 | 1221761800 | 18460 | 18520 | 18520 | 18460 | 397 |
| 502 | 20230904 | 104400 | 1214418560 | 18510 | 18460 | 18590 | 18460 | 538 |
| 503 | 20230904 | 104300 | 1204464870 | 18460 | 18430 | 18460 | 18430 | 33 |
| 504 | 20230904 | 104200 | 1203855810 | 18420 | 18410 | 18450 | 18400 | 665 |
| 505 | 20230904 | 104100 | 1191610290 | 18400 | 18380 | 18400 | 18370 | 243 |
| 506 | 20230904 | 104000 | 1187142260 | 18360 | 18340 | 18360 | 18320 | 297 |
| 507 | 20230904 | 103900 | 1181694000 | 18330 | 18330 | 18340 | 18320 | 101 |
| 508 | 20230904 | 103800 | 1179842740 | 18330 | 18360 | 18380 | 18330 | 267 |
| 509 | 20230904 | 103700 | 1174941050 | 18350 | 18270 | 18350 | 18270 | 828 |
| 510 | 20230904 | 103600 | 1159772170 | 18320 | 18300 | 18320 | 18260 | 218 |
| 511 | 20230904 | 103500 | 1155786640 | 18290 | 18320 | 18320 | 18290 | 319 |
| 512 | 20230904 | 103400 | 1149948420 | 18290 | 18320 | 18320 | 18280 | 89 |
| 513 | 20230904 | 103300 | 1148318080 | 18280 | 18320 | 18320 | 18280 | 49 |
| 514 | 20230904 | 103200 | 1147421350 | 18320 | 18330 | 18350 | 18310 | 137 |
| 515 | 20230904 | 103100 | 1144910470 | 18330 | 18330 | 18340 | 18330 | 61 |
| 516 | 20230904 | 103000 | 1143791800 | 18360 | 18290 | 18360 | 18280 | 403 |
| 517 | 20230904 | 102900 | 1136411740 | 18280 | 18280 | 18280 | 18280 | 4 |
| 518 | 20230904 | 102800 | 1136338620 | 18260 | 18290 | 18290 | 18250 | 999 |
| 519 | 20230904 | 102700 | 1118090430 | 18290 | 18310 | 18310 | 18270 | 122 |
| 520 | 20230904 | 102600 | 1115857110 | 18310 | 18320 | 18320 | 18270 | 34 |
| 521 | 20230904 | 102500 | 1115234470 | 18250 | 18300 | 18300 | 18240 | 2481 |
| 522 | 20230904 | 102400 | 1069909860 | 18340 | 18320 | 18340 | 18300 | 685 |
| 523 | 20230904 | 102300 | 1057366270 | 18310 | 18300 | 18330 | 18300 | 173 |
| 524 | 20230904 | 102200 | 1054198860 | 18300 | 18300 | 18310 | 18300 | 121 |
| 525 | 20230904 | 102100 | 1051984420 | 18300 | 18340 | 18340 | 18300 | 440 |
| 526 | 20230904 | 102000 | 1043914980 | 18360 | 18330 | 18370 | 18330 | 383 |
| 527 | 20230904 | 101900 | 1036883050 | 18320 | 18280 | 18320 | 18270 | 1239 |
| 528 | 20230904 | 101800 | 1014208320 | 18280 | 18270 | 18280 | 18270 | 107 |
| 529 | 20230904 | 101700 | 1012253160 | 18270 | 18290 | 18290 | 18270 | 134 |
| 530 | 20230904 | 101600 | 1009804690 | 18270 | 18280 | 18320 | 18270 | 1569 |
| 531 | 20230904 | 101500 | 981125350 | 18280 | 18280 | 18290 | 18270 | 296 |
| 532 | 20230904 | 101400 | 975715200 | 18270 | 18290 | 18290 | 18260 | 88 |
| 533 | 20230904 | 101300 | 974107480 | 18290 | 18280 | 18300 | 18280 | 185 |
| 534 | 20230904 | 101200 | 970723370 | 18260 | 18290 | 18290 | 18260 | 465 |
| 535 | 20230904 | 101100 | 962229460 | 18290 | 18300 | 18300 | 18290 | 313 |
| 536 | 20230904 | 101000 | 956501850 | 18300 | 18320 | 18330 | 18300 | 45 |
| 537 | 20230904 | 100900 | 955677510 | 18330 | 18340 | 18350 | 18330 | 113 |
| 538 | 20230904 | 100800 | 953604420 | 18340 | 18370 | 18370 | 18340 | 398 |
| 539 | 20230904 | 100700 | 946300180 | 18360 | 18370 | 18370 | 18360 | 28 |
| 540 | 20230904 | 100600 | 945786080 | 18370 | 18360 | 18370 | 18360 | 88 |
| 541 | 20230904 | 100500 | 944170170 | 18370 | 18360 | 18370 | 18360 | 86 |
| 542 | 20230904 | 100400 | 942590370 | 18360 | 18370 | 18370 | 18360 | 12 |
| 543 | 20230904 | 100300 | 942370040 | 18370 | 18380 | 18380 | 18360 | 40 |
| 544 | 20230904 | 100200 | 941635100 | 18380 | 18390 | 18390 | 18380 | 7 |
| 545 | 20230904 | 100100 | 941506410 | 18400 | 18380 | 18400 | 18380 | 108 |
| 546 | 20230904 | 100000 | 939519370 | 18380 | 18390 | 18390 | 18380 | 14 |
| 547 | 20230904 | 095900 | 939261950 | 18390 | 18390 | 18390 | 18390 | 2 |
| 548 | 20230904 | 095800 | 939225170 | 18380 | 18380 | 18400 | 18380 | 167 |
| 549 | 20230904 | 095700 | 936153790 | 18360 | 18340 | 18360 | 18340 | 343 |
| 550 | 20230904 | 095600 | 929859730 | 18340 | 18340 | 18340 | 18280 | 3527 |
| 551 | 20230904 | 095500 | 865291490 | 18340 | 18350 | 18350 | 18340 | 542 |
| 552 | 20230904 | 095400 | 855351150 | 18340 | 18360 | 18360 | 18340 | 149 |
| 553 | 20230904 | 095300 | 852616570 | 18340 | 18340 | 18360 | 18340 | 100 |
| 554 | 20230904 | 095200 | 850781770 | 18340 | 18360 | 18370 | 18340 | 2110 |
| 555 | 20230904 | 095100 | 812048570 | 18360 | 18400 | 18400 | 18360 | 1758 |
| 556 | 20230904 | 095000 | 779740190 | 18390 | 18390 | 18400 | 18390 | 190 |
| 557 | 20230904 | 094900 | 776245250 | 18390 | 18390 | 18400 | 18390 | 47 |
| 558 | 20230904 | 094800 | 775380760 | 18390 | 18400 | 18400 | 18390 | 438 |
| 559 | 20230904 | 094700 | 767325730 | 18400 | 18390 | 18400 | 18380 | 542 |
| 560 | 20230904 | 094600 | 757362790 | 18390 | 18380 | 18390 | 18380 | 45 |
| 561 | 20230904 | 094500 | 756535320 | 18390 | 18390 | 18390 | 18380 | 460 |
| 562 | 20230904 | 094400 | 748077280 | 18400 | 18440 | 18440 | 18400 | 292 |
| 563 | 20230904 | 094300 | 742695420 | 18440 | 18430 | 18440 | 18430 | 108 |
| 564 | 20230904 | 094200 | 740704100 | 18440 | 18440 | 18440 | 18430 | 35 |
| 565 | 20230904 | 094100 | 740058800 | 18440 | 18440 | 18440 | 18430 | 34 |
| 566 | 20230904 | 094000 | 739431850 | 18440 | 18480 | 18480 | 18430 | 332 |
| 567 | 20230904 | 093900 | 733305570 | 18450 | 18450 | 18450 | 18450 | 17 |
| 568 | 20230904 | 093800 | 732991920 | 18450 | 18430 | 18450 | 18430 | 671 |
| 569 | 20230904 | 093700 | 720618940 | 18400 | 18400 | 18400 | 18390 | 657 |
| 570 | 20230904 | 093600 | 708536450 | 18380 | 18380 | 18430 | 18380 | 344 |
| 571 | 20230904 | 093500 | 702209530 | 18390 | 18420 | 18430 | 18390 | 1109 |
| 572 | 20230904 | 093400 | 681800610 | 18420 | 18450 | 18450 | 18420 | 12 |
| 573 | 20230904 | 093300 | 681579440 | 18450 | 18480 | 18480 | 18430 | 67 |
| 574 | 20230904 | 093200 | 680343260 | 18490 | 18400 | 18490 | 18400 | 693 |
| 575 | 20230904 | 093100 | 667572040 | 18400 | 18480 | 18480 | 18390 | 164 |
| 576 | 20230904 | 093000 | 664552840 | 18400 | 18490 | 18490 | 18390 | 135 |
| 577 | 20230904 | 092900 | 662067470 | 18390 | 18400 | 18580 | 18390 | 3103 |
| 578 | 20230904 | 092800 | 604958190 | 18400 | 18470 | 18490 | 18400 | 3804 |
| 579 | 20230904 | 092700 | 534881270 | 18470 | 18480 | 18480 | 18450 | 892 |
| 580 | 20230904 | 092600 | 518406780 | 18480 | 18570 | 18570 | 18480 | 568 |
| 581 | 20230904 | 092500 | 507864390 | 18570 | 18570 | 18570 | 18560 | 449 |
| 582 | 20230904 | 092400 | 499529110 | 18560 | 18560 | 18590 | 18560 | 717 |
| 583 | 20230904 | 092300 | 486220740 | 18590 | 18660 | 18660 | 18590 | 2094 |
| 584 | 20230904 | 092200 | 447157050 | 18660 | 18700 | 18700 | 18660 | 1439 |
| 585 | 20230904 | 092100 | 420280440 | 18700 | 18660 | 18700 | 18660 | 87 |
| 586 | 20230904 | 092000 | 418654680 | 18660 | 18600 | 18660 | 18600 | 362 |
| 587 | 20230904 | 091900 | 411901080 | 18600 | 18600 | 18690 | 18600 | 319 |
| 588 | 20230904 | 091800 | 405964710 | 18540 | 18520 | 18650 | 18520 | 961 |
| 589 | 20230904 | 091700 | 388090830 | 18520 | 18520 | 18530 | 18520 | 115 |
| 590 | 20230904 | 091600 | 385960980 | 18520 | 18520 | 18520 | 18500 | 957 |
| 591 | 20230904 | 091500 | 368241570 | 18520 | 18530 | 18530 | 18520 | 213 |
| 592 | 20230904 | 091400 | 364295240 | 18530 | 18450 | 18530 | 18450 | 687 |
| 593 | 20230904 | 091300 | 351593600 | 18450 | 18410 | 18470 | 18410 | 2353 |
| 594 | 20230904 | 091200 | 308191840 | 18410 | 18480 | 18480 | 18400 | 203 |
| 595 | 20230904 | 091100 | 304454180 | 18490 | 18500 | 18500 | 18400 | 309 |
| 596 | 20230904 | 091000 | 298742500 | 18500 | 18530 | 18530 | 18410 | 791 |
| 597 | 20230904 | 090900 | 284171190 | 18530 | 18410 | 18530 | 18410 | 120 |
| 598 | 20230904 | 090800 | 281951670 | 18410 | 18410 | 18450 | 18410 | 954 |
| 599 | 20230904 | 090700 | 264367390 | 18410 | 18450 | 18640 | 18360 | 1783 |
| 600 | 20230904 | 090600 | 231351420 | 18340 | 18330 | 18400 | 18270 | 717 |
| 601 | 20230904 | 090500 | 218188800 | 18270 | 18270 | 18290 | 18270 | 322 |
| 602 | 20230904 | 090400 | 212305780 | 18270 | 18310 | 18350 | 18260 | 1616 |
| 603 | 20230904 | 090300 | 182676500 | 18320 | 18240 | 18320 | 18200 | 1498 |
| 604 | 20230904 | 090200 | 155356070 | 18210 | 18220 | 18300 | 18210 | 1990 |
| 605 | 20230904 | 090100 | 119083780 | 18210 | 18320 | 18340 | 18130 | 3912 |
| 606 | 20230904 | 090000 | 47710390 | 18340 | 18600 | 18600 | 18330 | 2555 |