32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 191000 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 1991 |
| 3 | 20230908 | 190900 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 4 | 20230908 | 190800 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 5 | 20230908 | 190700 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 6 | 20230908 | 190600 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 7 | 20230908 | 190500 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 8 | 20230908 | 190400 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 9 | 20230908 | 190300 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 10 | 20230908 | 190200 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 11 | 20230908 | 190100 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 12 | 20230908 | 190000 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 13 | 20230908 | 185900 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 14 | 20230908 | 185800 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 15 | 20230908 | 185700 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 16 | 20230908 | 185600 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 17 | 20230908 | 185500 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 18 | 20230908 | 185400 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 19 | 20230908 | 185300 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 20 | 20230908 | 185200 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 21 | 20230908 | 185100 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 22 | 20230908 | 185000 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 23 | 20230908 | 184900 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 24 | 20230908 | 184800 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 25 | 20230908 | 184700 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 26 | 20230908 | 184600 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 27 | 20230908 | 184500 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 28 | 20230908 | 184400 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 29 | 20230908 | 184300 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 30 | 20230908 | 184200 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 31 | 20230908 | 184100 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 32 | 20230908 | 184000 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 1991 |
| 33 | 20230908 | 183900 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 34 | 20230908 | 183800 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 35 | 20230908 | 183700 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 36 | 20230908 | 183600 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 37 | 20230908 | 183500 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 38 | 20230908 | 183400 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 39 | 20230908 | 183300 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 40 | 20230908 | 183200 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 41 | 20230908 | 183100 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 42 | 20230908 | 183000 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 43 | 20230908 | 182900 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 44 | 20230908 | 182800 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 45 | 20230908 | 182700 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 46 | 20230908 | 182600 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 47 | 20230908 | 182500 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 48 | 20230908 | 182400 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 49 | 20230908 | 182300 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 50 | 20230908 | 182200 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 51 | 20230908 | 182100 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 52 | 20230908 | 182000 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 53 | 20230908 | 181900 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 54 | 20230908 | 181800 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 55 | 20230908 | 181700 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 56 | 20230908 | 181600 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 57 | 20230908 | 181500 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 58 | 20230908 | 181400 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 59 | 20230908 | 181300 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 60 | 20230908 | 181200 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 61 | 20230908 | 181100 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 62 | 20230908 | 181000 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 1991 |
| 63 | 20230908 | 180900 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 64 | 20230908 | 180800 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 65 | 20230908 | 180700 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 66 | 20230908 | 180600 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 67 | 20230908 | 180500 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 68 | 20230908 | 180400 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 69 | 20230908 | 180300 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 70 | 20230908 | 180200 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 71 | 20230908 | 180100 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 72 | 20230908 | 180000 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 73 | 20230908 | 175900 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 74 | 20230908 | 175800 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 75 | 20230908 | 175700 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 76 | 20230908 | 175600 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 77 | 20230908 | 175500 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 78 | 20230908 | 175400 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 79 | 20230908 | 175300 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 80 | 20230908 | 175200 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 81 | 20230908 | 175100 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 82 | 20230908 | 175000 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 83 | 20230908 | 174900 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 84 | 20230908 | 174800 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 85 | 20230908 | 174700 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 86 | 20230908 | 174600 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 87 | 20230908 | 174500 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 88 | 20230908 | 174400 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 89 | 20230908 | 174300 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 90 | 20230908 | 174200 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 91 | 20230908 | 174100 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 92 | 20230908 | 174000 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 1991 |
| 93 | 20230908 | 173900 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 94 | 20230908 | 173800 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 95 | 20230908 | 173700 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 96 | 20230908 | 173600 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 97 | 20230908 | 173500 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 98 | 20230908 | 173400 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 99 | 20230908 | 173300 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 100 | 20230908 | 173200 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 101 | 20230908 | 173100 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 102 | 20230908 | 173000 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 103 | 20230908 | 172900 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 104 | 20230908 | 172800 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 105 | 20230908 | 172700 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 106 | 20230908 | 172600 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 107 | 20230908 | 172500 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 108 | 20230908 | 172400 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 109 | 20230908 | 172300 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 110 | 20230908 | 172200 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 111 | 20230908 | 172100 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 112 | 20230908 | 172000 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 113 | 20230908 | 171900 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 114 | 20230908 | 171800 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 115 | 20230908 | 171700 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 116 | 20230908 | 171600 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 117 | 20230908 | 171500 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 118 | 20230908 | 171400 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 119 | 20230908 | 171300 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 120 | 20230908 | 171200 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 121 | 20230908 | 171100 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 122 | 20230908 | 171000 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 1991 |
| 123 | 20230908 | 170900 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 124 | 20230908 | 170800 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 125 | 20230908 | 170700 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 126 | 20230908 | 170600 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 127 | 20230908 | 170500 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 128 | 20230908 | 170400 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 129 | 20230908 | 170300 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 130 | 20230908 | 170200 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 131 | 20230908 | 170100 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 132 | 20230908 | 170000 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 133 | 20230908 | 165900 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 134 | 20230908 | 165800 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 135 | 20230908 | 165700 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 136 | 20230908 | 165600 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 137 | 20230908 | 165500 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 138 | 20230908 | 165400 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 139 | 20230908 | 165300 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 140 | 20230908 | 165200 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 141 | 20230908 | 165100 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 142 | 20230908 | 165000 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 143 | 20230908 | 164900 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 144 | 20230908 | 164800 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 145 | 20230908 | 164700 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 146 | 20230908 | 164600 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 147 | 20230908 | 164500 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 148 | 20230908 | 164400 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 149 | 20230908 | 164300 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 150 | 20230908 | 164200 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 151 | 20230908 | 164100 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 152 | 20230908 | 164000 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 1991 |
| 153 | 20230908 | 163900 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 154 | 20230908 | 163800 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 155 | 20230908 | 163700 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 156 | 20230908 | 163600 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 157 | 20230908 | 163500 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 158 | 20230908 | 163400 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 159 | 20230908 | 163300 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 160 | 20230908 | 163200 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 161 | 20230908 | 163100 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 162 | 20230908 | 163000 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 163 | 20230908 | 162900 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 164 | 20230908 | 162800 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 165 | 20230908 | 162700 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 166 | 20230908 | 162600 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 167 | 20230908 | 162500 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 168 | 20230908 | 162400 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 169 | 20230908 | 162300 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 170 | 20230908 | 162200 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 171 | 20230908 | 162100 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 172 | 20230908 | 162000 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 173 | 20230908 | 161900 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 174 | 20230908 | 161800 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 175 | 20230908 | 161700 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 176 | 20230908 | 161600 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 177 | 20230908 | 161500 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 178 | 20230908 | 161400 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 179 | 20230908 | 161300 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 180 | 20230908 | 161200 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 181 | 20230908 | 161100 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 182 | 20230908 | 161000 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 1991 |
| 183 | 20230908 | 160900 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 184 | 20230908 | 160800 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 185 | 20230908 | 160700 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 186 | 20230908 | 160600 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 187 | 20230908 | 160500 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 188 | 20230908 | 160400 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 189 | 20230908 | 160300 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 190 | 20230908 | 160200 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 191 | 20230908 | 160100 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 192 | 20230908 | 160000 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 193 | 20230908 | 155900 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 194 | 20230908 | 155800 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 195 | 20230908 | 155700 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 196 | 20230908 | 155600 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 197 | 20230908 | 155500 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 198 | 20230908 | 155400 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 199 | 20230908 | 155300 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 200 | 20230908 | 155200 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 201 | 20230908 | 155100 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 202 | 20230908 | 155000 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 203 | 20230908 | 154900 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 204 | 20230908 | 154800 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 205 | 20230908 | 154700 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 206 | 20230908 | 154600 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 207 | 20230908 | 154500 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 208 | 20230908 | 154400 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 209 | 20230908 | 154300 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 210 | 20230908 | 154200 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 211 | 20230908 | 154100 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 212 | 20230908 | 154000 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 1991 |
| 213 | 20230908 | 153900 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 214 | 20230908 | 153800 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 215 | 20230908 | 153700 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 216 | 20230908 | 153600 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 217 | 20230908 | 153500 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 218 | 20230908 | 153400 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 219 | 20230908 | 153300 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 220 | 20230908 | 153200 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 221 | 20230908 | 153100 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 0 |
| 222 | 20230908 | 153000 | 1951462480 | 13770 | 13770 | 13770 | 13770 | 1991 |
| 223 | 20230908 | 152900 | 1924046410 | 13770 | 13770 | 13770 | 13770 | 0 |
| 224 | 20230908 | 152800 | 1924046410 | 13770 | 13770 | 13770 | 13770 | 0 |
| 225 | 20230908 | 152700 | 1924046410 | 13770 | 13770 | 13770 | 13770 | 0 |
| 226 | 20230908 | 152600 | 1924046410 | 13770 | 13770 | 13770 | 13770 | 0 |
| 227 | 20230908 | 152500 | 1924046410 | 13770 | 13770 | 13770 | 13770 | 0 |
| 228 | 20230908 | 152400 | 1924046410 | 13770 | 13770 | 13770 | 13770 | 0 |
| 229 | 20230908 | 152300 | 1924046410 | 13770 | 13770 | 13770 | 13770 | 0 |
| 230 | 20230908 | 152200 | 1924046410 | 13770 | 13770 | 13770 | 13770 | 0 |
| 231 | 20230908 | 152100 | 1924046410 | 13770 | 13770 | 13770 | 13770 | 0 |
| 232 | 20230908 | 152000 | 1924046410 | 13770 | 13770 | 13770 | 13770 | 0 |
| 233 | 20230908 | 151900 | 1924046410 | 13770 | 13760 | 13770 | 13760 | 144 |
| 234 | 20230908 | 151800 | 1922064350 | 13770 | 13770 | 13770 | 13770 | 317 |
| 235 | 20230908 | 151700 | 1917699260 | 13770 | 13780 | 13780 | 13770 | 154 |
| 236 | 20230908 | 151600 | 1915578660 | 13780 | 13770 | 13780 | 13760 | 85 |
| 237 | 20230908 | 151500 | 1914407660 | 13770 | 13780 | 13780 | 13770 | 2 |
| 238 | 20230908 | 151400 | 1914380110 | 13790 | 13790 | 13790 | 13770 | 560 |
| 239 | 20230908 | 151300 | 1906664490 | 13790 | 13780 | 13790 | 13780 | 399 |
| 240 | 20230908 | 151200 | 1901164260 | 13780 | 13780 | 13780 | 13780 | 11 |
| 241 | 20230908 | 151100 | 1901012680 | 13780 | 13770 | 13780 | 13770 | 69 |
| 242 | 20230908 | 151000 | 1900062490 | 13770 | 13760 | 13770 | 13760 | 3 |
| 243 | 20230908 | 150900 | 1900021200 | 13760 | 13760 | 13760 | 13760 | 88 |
| 244 | 20230908 | 150800 | 1898810320 | 13760 | 13750 | 13760 | 13750 | 194 |
| 245 | 20230908 | 150700 | 1896142810 | 13750 | 13740 | 13750 | 13730 | 156 |
| 246 | 20230908 | 150600 | 1893999610 | 13730 | 13730 | 13730 | 13730 | 0 |
| 247 | 20230908 | 150500 | 1893999610 | 13730 | 13730 | 13730 | 13730 | 0 |
| 248 | 20230908 | 150400 | 1893999610 | 13730 | 13740 | 13740 | 13730 | 18 |
| 249 | 20230908 | 150300 | 1893752460 | 13730 | 13740 | 13740 | 13730 | 44 |
| 250 | 20230908 | 150200 | 1893148140 | 13750 | 13750 | 13750 | 13750 | 3 |
| 251 | 20230908 | 150100 | 1893106890 | 13750 | 13750 | 13750 | 13740 | 45 |
| 252 | 20230908 | 150000 | 1892488540 | 13740 | 13750 | 13750 | 13740 | 13 |
| 253 | 20230908 | 145900 | 1892309910 | 13740 | 13740 | 13740 | 13740 | 54 |
| 254 | 20230908 | 145800 | 1891567950 | 13750 | 13740 | 13750 | 13740 | 34 |
| 255 | 20230908 | 145700 | 1891100750 | 13730 | 13730 | 13730 | 13730 | 443 |
| 256 | 20230908 | 145600 | 1885018360 | 13720 | 13720 | 13720 | 13720 | 1 |
| 257 | 20230908 | 145500 | 1885004640 | 13720 | 13720 | 13720 | 13720 | 0 |
| 258 | 20230908 | 145400 | 1885004640 | 13720 | 13720 | 13720 | 13720 | 0 |
| 259 | 20230908 | 145300 | 1885004640 | 13720 | 13720 | 13720 | 13720 | 0 |
| 260 | 20230908 | 145200 | 1885004640 | 13720 | 13710 | 13720 | 13710 | 167 |
| 261 | 20230908 | 145100 | 1882714970 | 13700 | 13700 | 13700 | 13700 | 87 |
| 262 | 20230908 | 145000 | 1881523070 | 13700 | 13700 | 13700 | 13700 | 0 |
| 263 | 20230908 | 144900 | 1881523070 | 13700 | 13700 | 13700 | 13700 | 0 |
| 264 | 20230908 | 144800 | 1881523070 | 13700 | 13700 | 13700 | 13700 | 0 |
| 265 | 20230908 | 144700 | 1881523070 | 13700 | 13700 | 13700 | 13700 | 243 |
| 266 | 20230908 | 144600 | 1878193970 | 13740 | 13740 | 13740 | 13740 | 28 |
| 267 | 20230908 | 144500 | 1877809250 | 13740 | 13730 | 13740 | 13730 | 694 |
| 268 | 20230908 | 144400 | 1868276930 | 13670 | 13730 | 13730 | 13670 | 267 |
| 269 | 20230908 | 144300 | 1864618660 | 13720 | 13720 | 13720 | 13720 | 0 |
| 270 | 20230908 | 144200 | 1864618660 | 13720 | 13720 | 13720 | 13720 | 0 |
| 271 | 20230908 | 144100 | 1864618660 | 13720 | 13720 | 13720 | 13720 | 79 |
| 272 | 20230908 | 144000 | 1863534780 | 13720 | 13720 | 13720 | 13720 | 10 |
| 273 | 20230908 | 143900 | 1863397580 | 13720 | 13720 | 13720 | 13710 | 432 |
| 274 | 20230908 | 143800 | 1857473460 | 13650 | 13730 | 13730 | 13650 | 2505 |
| 275 | 20230908 | 143700 | 1823232870 | 13740 | 13740 | 13740 | 13740 | 10 |
| 276 | 20230908 | 143600 | 1823095470 | 13740 | 13740 | 13740 | 13740 | 10 |
| 277 | 20230908 | 143500 | 1822958070 | 13740 | 13740 | 13740 | 13740 | 10 |
| 278 | 20230908 | 143400 | 1822820670 | 13740 | 13750 | 13750 | 13740 | 51 |
| 279 | 20230908 | 143300 | 1822119480 | 13750 | 13750 | 13750 | 13750 | 100 |
| 280 | 20230908 | 143200 | 1820744480 | 13750 | 13750 | 13750 | 13750 | 65 |
| 281 | 20230908 | 143100 | 1819850730 | 13740 | 13740 | 13740 | 13740 | 9 |
| 282 | 20230908 | 143000 | 1819727070 | 13740 | 13740 | 13740 | 13740 | 0 |
| 283 | 20230908 | 142900 | 1819727070 | 13740 | 13740 | 13750 | 13740 | 43 |
| 284 | 20230908 | 142800 | 1819136240 | 13740 | 13730 | 13740 | 13690 | 481 |
| 285 | 20230908 | 142700 | 1812539790 | 13730 | 13720 | 13730 | 13720 | 203 |
| 286 | 20230908 | 142600 | 1809754430 | 13720 | 13730 | 13730 | 13700 | 420 |
| 287 | 20230908 | 142500 | 1803993080 | 13670 | 13670 | 13670 | 13670 | 0 |
| 288 | 20230908 | 142400 | 1803993080 | 13670 | 13730 | 13730 | 13670 | 853 |
| 289 | 20230908 | 142300 | 1792322220 | 13730 | 13730 | 13730 | 13730 | 15 |
| 290 | 20230908 | 142200 | 1792116270 | 13740 | 13740 | 13740 | 13740 | 83 |
| 291 | 20230908 | 142100 | 1790975850 | 13740 | 13740 | 13740 | 13740 | 125 |
| 292 | 20230908 | 142000 | 1789258350 | 13740 | 13760 | 13760 | 13740 | 1244 |
| 293 | 20230908 | 141900 | 1772165000 | 13760 | 13760 | 13760 | 13750 | 43 |
| 294 | 20230908 | 141800 | 1771573530 | 13760 | 13760 | 13760 | 13760 | 323 |
| 295 | 20230908 | 141700 | 1767129050 | 13770 | 13770 | 13770 | 13770 | 20 |
| 296 | 20230908 | 141600 | 1766853650 | 13770 | 13760 | 13770 | 13760 | 131 |
| 297 | 20230908 | 141500 | 1765050290 | 13760 | 13760 | 13760 | 13760 | 1 |
| 298 | 20230908 | 141400 | 1765036530 | 13760 | 13760 | 13760 | 13760 | 4 |
| 299 | 20230908 | 141300 | 1764981490 | 13760 | 13750 | 13760 | 13750 | 351 |
| 300 | 20230908 | 141200 | 1760152240 | 13750 | 13750 | 13750 | 13750 | 0 |
| 301 | 20230908 | 141100 | 1760152240 | 13750 | 13750 | 13750 | 13750 | 0 |
| 302 | 20230908 | 141000 | 1760152240 | 13750 | 13750 | 13750 | 13740 | 463 |
| 303 | 20230908 | 140900 | 1753788400 | 13760 | 13760 | 13760 | 13760 | 0 |
| 304 | 20230908 | 140800 | 1753788400 | 13760 | 13760 | 13760 | 13760 | 0 |
| 305 | 20230908 | 140700 | 1753788400 | 13760 | 13750 | 13760 | 13740 | 102 |
| 306 | 20230908 | 140600 | 1752385980 | 13760 | 13690 | 13760 | 13690 | 1486 |
| 307 | 20230908 | 140500 | 1732000060 | 13690 | 13690 | 13690 | 13680 | 669 |
| 308 | 20230908 | 140400 | 1722841460 | 13700 | 13700 | 13700 | 13700 | 31 |
| 309 | 20230908 | 140300 | 1722416760 | 13690 | 13690 | 13690 | 13690 | 0 |
| 310 | 20230908 | 140200 | 1722416760 | 13690 | 13690 | 13690 | 13690 | 1 |
| 311 | 20230908 | 140100 | 1722403070 | 13700 | 13680 | 13700 | 13680 | 660 |
| 312 | 20230908 | 140000 | 1713367210 | 13690 | 13670 | 13690 | 13670 | 604 |
| 313 | 20230908 | 135900 | 1705107540 | 13680 | 13690 | 13690 | 13680 | 111 |
| 314 | 20230908 | 135800 | 1703587970 | 13690 | 13690 | 13690 | 13690 | 1 |
| 315 | 20230908 | 135700 | 1703574280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 316 | 20230908 | 135600 | 1703574280 | 13690 | 13690 | 13690 | 13690 | 90 |
| 317 | 20230908 | 135500 | 1702342180 | 13690 | 13670 | 13690 | 13660 | 937 |
| 318 | 20230908 | 135400 | 1689535390 | 13670 | 13670 | 13680 | 13670 | 382 |
| 319 | 20230908 | 135300 | 1684311010 | 13680 | 13670 | 13690 | 13670 | 642 |
| 320 | 20230908 | 135200 | 1675529430 | 13680 | 13680 | 13680 | 13680 | 158 |
| 321 | 20230908 | 135100 | 1673367990 | 13690 | 13690 | 13690 | 13680 | 584 |
| 322 | 20230908 | 135000 | 1665375020 | 13700 | 13680 | 13710 | 13680 | 513 |
| 323 | 20230908 | 134900 | 1658348740 | 13690 | 13680 | 13690 | 13680 | 790 |
| 324 | 20230908 | 134800 | 1647541290 | 13690 | 13690 | 13690 | 13690 | 155 |
| 325 | 20230908 | 134700 | 1645419340 | 13690 | 13660 | 13700 | 13660 | 571 |
| 326 | 20230908 | 134600 | 1637609110 | 13670 | 13660 | 13690 | 13660 | 979 |
| 327 | 20230908 | 134500 | 1624220840 | 13660 | 13680 | 13680 | 13660 | 172 |
| 328 | 20230908 | 134400 | 1621870950 | 13680 | 13670 | 13680 | 13670 | 594 |
| 329 | 20230908 | 134300 | 1613749800 | 13680 | 13690 | 13690 | 13670 | 631 |
| 330 | 20230908 | 134200 | 1605113120 | 13700 | 13710 | 13710 | 13700 | 27 |
| 331 | 20230908 | 134100 | 1604743000 | 13740 | 13740 | 13740 | 13740 | 0 |
| 332 | 20230908 | 134000 | 1604743000 | 13740 | 13740 | 13740 | 13690 | 1289 |
| 333 | 20230908 | 133900 | 1587061600 | 13740 | 13740 | 13740 | 13730 | 462 |
| 334 | 20230908 | 133800 | 1580718200 | 13740 | 13720 | 13740 | 13720 | 511 |
| 335 | 20230908 | 133700 | 1573702620 | 13710 | 13730 | 13730 | 13710 | 117 |
| 336 | 20230908 | 133600 | 1572096590 | 13750 | 13710 | 13770 | 13710 | 1547 |
| 337 | 20230908 | 133500 | 1550864970 | 13720 | 13720 | 13730 | 13720 | 527 |
| 338 | 20230908 | 133400 | 1543630030 | 13720 | 13730 | 13730 | 13720 | 15 |
| 339 | 20230908 | 133300 | 1543424130 | 13730 | 13730 | 13730 | 13730 | 0 |
| 340 | 20230908 | 133200 | 1543424130 | 13730 | 13700 | 13730 | 13700 | 564 |
| 341 | 20230908 | 133100 | 1535693080 | 13710 | 13710 | 13710 | 13700 | 365 |
| 342 | 20230908 | 133000 | 1530689080 | 13710 | 13720 | 13720 | 13710 | 601 |
| 343 | 20230908 | 132900 | 1522446560 | 13720 | 13740 | 13740 | 13720 | 224 |
| 344 | 20230908 | 132800 | 1519371260 | 13750 | 13750 | 13750 | 13750 | 151 |
| 345 | 20230908 | 132700 | 1517295010 | 13760 | 13770 | 13770 | 13760 | 183 |
| 346 | 20230908 | 132600 | 1514776430 | 13770 | 13750 | 13770 | 13750 | 497 |
| 347 | 20230908 | 132500 | 1507939960 | 13760 | 13770 | 13770 | 13760 | 125 |
| 348 | 20230908 | 132400 | 1506218960 | 13770 | 13760 | 13770 | 13760 | 35 |
| 349 | 20230908 | 132300 | 1505737330 | 13750 | 13740 | 13750 | 13740 | 507 |
| 350 | 20230908 | 132200 | 1498766590 | 13720 | 13700 | 13720 | 13700 | 291 |
| 351 | 20230908 | 132100 | 1494777290 | 13680 | 13670 | 13680 | 13670 | 244 |
| 352 | 20230908 | 132000 | 1491441590 | 13660 | 13630 | 13660 | 13630 | 1086 |
| 353 | 20230908 | 131900 | 1476617920 | 13640 | 13620 | 13660 | 13620 | 2118 |
| 354 | 20230908 | 131800 | 1447742170 | 13620 | 13600 | 13640 | 13600 | 942 |
| 355 | 20230908 | 131700 | 1434911990 | 13600 | 13620 | 13620 | 13600 | 630 |
| 356 | 20230908 | 131600 | 1426339230 | 13630 | 13590 | 13630 | 13550 | 2167 |
| 357 | 20230908 | 131500 | 1396841860 | 13570 | 13620 | 13620 | 13550 | 5710 |
| 358 | 20230908 | 131400 | 1319272680 | 13620 | 13620 | 13630 | 13620 | 413 |
| 359 | 20230908 | 131300 | 1313644790 | 13600 | 13640 | 13660 | 13600 | 5031 |
| 360 | 20230908 | 131200 | 1245106710 | 13650 | 13630 | 13650 | 13620 | 1459 |
| 361 | 20230908 | 131100 | 1225211640 | 13630 | 13660 | 13660 | 13630 | 1426 |
| 362 | 20230908 | 131000 | 1205753630 | 13670 | 13700 | 13700 | 13670 | 1557 |
| 363 | 20230908 | 130900 | 1184439170 | 13700 | 13720 | 13720 | 13700 | 852 |
| 364 | 20230908 | 130800 | 1172758780 | 13720 | 13720 | 13740 | 13710 | 376 |
| 365 | 20230908 | 130700 | 1167598280 | 13730 | 13740 | 13740 | 13700 | 3236 |
| 366 | 20230908 | 130600 | 1123210050 | 13740 | 13800 | 13800 | 13720 | 2318 |
| 367 | 20230908 | 130500 | 1091340520 | 13800 | 13830 | 13830 | 13800 | 1906 |
| 368 | 20230908 | 130400 | 1065001950 | 13830 | 13900 | 13900 | 13830 | 9020 |
| 369 | 20230908 | 130300 | 939673360 | 13900 | 13900 | 13900 | 13900 | 88 |
| 370 | 20230908 | 130200 | 938450160 | 13900 | 13910 | 13910 | 13900 | 589 |
| 371 | 20230908 | 130100 | 930258640 | 13910 | 13920 | 13920 | 13910 | 106 |
| 372 | 20230908 | 130000 | 928783880 | 13920 | 13930 | 13930 | 13910 | 94 |
| 373 | 20230908 | 125900 | 927476090 | 13910 | 13920 | 13920 | 13910 | 402 |
| 374 | 20230908 | 125800 | 921881030 | 13920 | 13930 | 13930 | 13920 | 111 |
| 375 | 20230908 | 125700 | 920334880 | 13930 | 13930 | 13930 | 13930 | 91 |
| 376 | 20230908 | 125600 | 919067250 | 13950 | 13950 | 13950 | 13950 | 6 |
| 377 | 20230908 | 125500 | 918983550 | 13930 | 13930 | 13930 | 13930 | 0 |
| 378 | 20230908 | 125400 | 918983550 | 13930 | 13930 | 13930 | 13930 | 13 |
| 379 | 20230908 | 125300 | 918802460 | 13920 | 13920 | 13920 | 13920 | 34 |
| 380 | 20230908 | 125200 | 918329180 | 13920 | 13920 | 13920 | 13920 | 0 |
| 381 | 20230908 | 125100 | 918329180 | 13920 | 13920 | 13920 | 13920 | 0 |
| 382 | 20230908 | 125000 | 918329180 | 13920 | 13920 | 13920 | 13920 | 0 |
| 383 | 20230908 | 124900 | 918329180 | 13920 | 13920 | 13920 | 13920 | 14 |
| 384 | 20230908 | 124800 | 918134300 | 13900 | 13920 | 13920 | 13900 | 1752 |
| 385 | 20230908 | 124700 | 893773870 | 13920 | 13980 | 13980 | 13920 | 3132 |
| 386 | 20230908 | 124600 | 850154810 | 13980 | 13980 | 13980 | 13980 | 0 |
| 387 | 20230908 | 124500 | 850154810 | 13980 | 13980 | 13980 | 13980 | 50 |
| 388 | 20230908 | 124400 | 849455810 | 13980 | 13960 | 13980 | 13960 | 313 |
| 389 | 20230908 | 124300 | 845080600 | 13960 | 13960 | 13960 | 13960 | 33 |
| 390 | 20230908 | 124200 | 844619920 | 13960 | 13960 | 13960 | 13960 | 0 |
| 391 | 20230908 | 124100 | 844619920 | 13960 | 13960 | 13960 | 13960 | 0 |
| 392 | 20230908 | 124000 | 844619920 | 13960 | 13960 | 13960 | 13960 | 2 |
| 393 | 20230908 | 123900 | 844592000 | 13960 | 13960 | 13960 | 13960 | 12 |
| 394 | 20230908 | 123800 | 844424480 | 13940 | 13940 | 13940 | 13940 | 0 |
| 395 | 20230908 | 123700 | 844424480 | 13940 | 13940 | 13940 | 13940 | 0 |
| 396 | 20230908 | 123600 | 844424480 | 13940 | 13940 | 13940 | 13940 | 0 |
| 397 | 20230908 | 123500 | 844424480 | 13940 | 13940 | 13940 | 13940 | 0 |
| 398 | 20230908 | 123400 | 844424480 | 13940 | 13950 | 13950 | 13940 | 25 |
| 399 | 20230908 | 123300 | 844075790 | 13960 | 13960 | 13960 | 13960 | 28 |
| 400 | 20230908 | 123200 | 843684910 | 13970 | 13970 | 13970 | 13970 | 0 |
| 401 | 20230908 | 123100 | 843684910 | 13970 | 13970 | 13970 | 13970 | 0 |
| 402 | 20230908 | 123000 | 843684910 | 13970 | 13970 | 13970 | 13970 | 3 |
| 403 | 20230908 | 122900 | 843643000 | 13980 | 13980 | 13980 | 13980 | 55 |
| 404 | 20230908 | 122800 | 842874100 | 13980 | 13980 | 13980 | 13980 | 53 |
| 405 | 20230908 | 122700 | 842133160 | 13980 | 13980 | 13980 | 13980 | 55 |
| 406 | 20230908 | 122600 | 841364260 | 13990 | 13990 | 13990 | 13990 | 0 |
| 407 | 20230908 | 122500 | 841364260 | 13990 | 13990 | 13990 | 13990 | 0 |
| 408 | 20230908 | 122400 | 841364260 | 13990 | 13990 | 13990 | 13990 | 104 |
| 409 | 20230908 | 122300 | 839909300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 410 | 20230908 | 122200 | 839909300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 411 | 20230908 | 122100 | 839909300 | 14000 | 14000 | 14000 | 14000 | 76 |
| 412 | 20230908 | 122000 | 838845300 | 14010 | 14010 | 14010 | 14010 | 100 |
| 413 | 20230908 | 121900 | 837444300 | 14010 | 14010 | 14010 | 14010 | 2 |
| 414 | 20230908 | 121800 | 837416280 | 14000 | 14000 | 14000 | 14000 | 38 |
| 415 | 20230908 | 121700 | 836884280 | 14010 | 14010 | 14010 | 14010 | 93 |
| 416 | 20230908 | 121600 | 835581350 | 14010 | 14010 | 14010 | 14010 | 0 |
| 417 | 20230908 | 121500 | 835581350 | 14010 | 14010 | 14010 | 14010 | 0 |
| 418 | 20230908 | 121400 | 835581350 | 14010 | 14010 | 14010 | 14010 | 0 |
| 419 | 20230908 | 121300 | 835581350 | 14010 | 14010 | 14010 | 14010 | 0 |
| 420 | 20230908 | 121200 | 835581350 | 14010 | 14010 | 14010 | 14010 | 0 |
| 421 | 20230908 | 121100 | 835581350 | 14010 | 14020 | 14020 | 14010 | 253 |
| 422 | 20230908 | 121000 | 832034620 | 14020 | 14020 | 14020 | 14020 | 48 |
| 423 | 20230908 | 120900 | 831361660 | 14020 | 14020 | 14020 | 14020 | 52 |
| 424 | 20230908 | 120800 | 830632620 | 14020 | 14020 | 14020 | 14020 | 59 |
| 425 | 20230908 | 120700 | 829805440 | 14030 | 14030 | 14030 | 14030 | 0 |
| 426 | 20230908 | 120600 | 829805440 | 14030 | 14030 | 14030 | 14030 | 0 |
| 427 | 20230908 | 120500 | 829805440 | 14030 | 14030 | 14030 | 14030 | 112 |
| 428 | 20230908 | 120400 | 828234080 | 14050 | 14050 | 14050 | 14050 | 0 |
| 429 | 20230908 | 120300 | 828234080 | 14050 | 14050 | 14050 | 14050 | 0 |
| 430 | 20230908 | 120200 | 828234080 | 14050 | 14050 | 14050 | 14050 | 0 |
| 431 | 20230908 | 120100 | 828234080 | 14050 | 14050 | 14050 | 14050 | 1 |
| 432 | 20230908 | 120000 | 828220030 | 14050 | 14050 | 14050 | 14050 | 0 |
| 433 | 20230908 | 115900 | 828220030 | 14050 | 14050 | 14050 | 14050 | 0 |
| 434 | 20230908 | 115800 | 828220030 | 14050 | 14050 | 14050 | 14050 | 0 |
| 435 | 20230908 | 115700 | 828220030 | 14050 | 14050 | 14050 | 14050 | 0 |
| 436 | 20230908 | 115600 | 828220030 | 14050 | 14050 | 14050 | 14050 | 100 |
| 437 | 20230908 | 115500 | 826815030 | 14050 | 14050 | 14050 | 14050 | 103 |
| 438 | 20230908 | 115400 | 825367880 | 14040 | 14040 | 14040 | 14040 | 0 |
| 439 | 20230908 | 115300 | 825367880 | 14040 | 14040 | 14040 | 14040 | 1 |
| 440 | 20230908 | 115200 | 825353840 | 14040 | 14040 | 14040 | 14040 | 11 |
| 441 | 20230908 | 115100 | 825199400 | 14050 | 14050 | 14050 | 14050 | 0 |
| 442 | 20230908 | 115000 | 825199400 | 14050 | 14050 | 14050 | 14050 | 8 |
| 443 | 20230908 | 114900 | 825087000 | 14050 | 14040 | 14050 | 14040 | 296 |
| 444 | 20230908 | 114800 | 820929190 | 14040 | 14040 | 14050 | 14040 | 626 |
| 445 | 20230908 | 114700 | 812139910 | 14030 | 14030 | 14030 | 14030 | 14 |
| 446 | 20230908 | 114600 | 811943490 | 14030 | 14030 | 14030 | 14030 | 58 |
| 447 | 20230908 | 114500 | 811129750 | 14030 | 14030 | 14030 | 14030 | 0 |
| 448 | 20230908 | 114400 | 811129750 | 14030 | 14030 | 14030 | 14030 | 1 |
| 449 | 20230908 | 114300 | 811115720 | 14020 | 14030 | 14030 | 14020 | 51 |
| 450 | 20230908 | 114200 | 810400600 | 14040 | 14040 | 14040 | 14040 | 23 |
| 451 | 20230908 | 114100 | 810077680 | 14040 | 14020 | 14040 | 14020 | 79 |
| 452 | 20230908 | 114000 | 808969300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 453 | 20230908 | 113900 | 808969300 | 14020 | 14020 | 14020 | 14020 | 19 |
| 454 | 20230908 | 113800 | 808702920 | 14020 | 14020 | 14020 | 14020 | 86 |
| 455 | 20230908 | 113700 | 807497200 | 14020 | 14020 | 14020 | 14020 | 7 |
| 456 | 20230908 | 113600 | 807399060 | 14000 | 14000 | 14000 | 14000 | 0 |
| 457 | 20230908 | 113500 | 807399060 | 14000 | 14000 | 14000 | 14000 | 33 |
| 458 | 20230908 | 113400 | 806937060 | 14000 | 13990 | 14000 | 13990 | 46 |
| 459 | 20230908 | 113300 | 806293240 | 14000 | 14000 | 14000 | 14000 | 220 |
| 460 | 20230908 | 113200 | 803213240 | 13980 | 13980 | 13980 | 13980 | 0 |
| 461 | 20230908 | 113100 | 803213240 | 13980 | 13980 | 13980 | 13980 | 2 |
| 462 | 20230908 | 113000 | 803185280 | 14000 | 14000 | 14000 | 14000 | 0 |
| 463 | 20230908 | 112900 | 803185280 | 14000 | 14000 | 14000 | 14000 | 0 |
| 464 | 20230908 | 112800 | 803185280 | 14000 | 14000 | 14000 | 14000 | 0 |
| 465 | 20230908 | 112700 | 803185280 | 14000 | 14000 | 14000 | 14000 | 0 |
| 466 | 20230908 | 112600 | 803185280 | 14000 | 14000 | 14000 | 14000 | 1 |
| 467 | 20230908 | 112500 | 803171280 | 13970 | 13970 | 13970 | 13970 | 0 |
| 468 | 20230908 | 112400 | 803171280 | 13970 | 13970 | 13970 | 13970 | 0 |
| 469 | 20230908 | 112300 | 803171280 | 13970 | 13970 | 13970 | 13970 | 0 |
| 470 | 20230908 | 112200 | 803171280 | 13970 | 13970 | 13970 | 13970 | 20 |
| 471 | 20230908 | 112100 | 802891880 | 13960 | 13960 | 13960 | 13960 | 356 |
| 472 | 20230908 | 112000 | 797922120 | 13940 | 13940 | 13940 | 13940 | 0 |
| 473 | 20230908 | 111900 | 797922120 | 13940 | 13940 | 13940 | 13940 | 1 |
| 474 | 20230908 | 111800 | 797908180 | 13960 | 13960 | 13960 | 13960 | 0 |
| 475 | 20230908 | 111700 | 797908180 | 13960 | 13960 | 13960 | 13960 | 1 |
| 476 | 20230908 | 111600 | 797894220 | 13940 | 13940 | 13940 | 13940 | 0 |
| 477 | 20230908 | 111500 | 797894220 | 13940 | 13940 | 13940 | 13940 | 40 |
| 478 | 20230908 | 111400 | 797336620 | 13930 | 13930 | 13930 | 13930 | 0 |
| 479 | 20230908 | 111300 | 797336620 | 13930 | 13940 | 13940 | 13930 | 89 |
| 480 | 20230908 | 111200 | 796096840 | 13940 | 13940 | 13940 | 13940 | 0 |
| 481 | 20230908 | 111100 | 796096840 | 13940 | 13940 | 13940 | 13940 | 0 |
| 482 | 20230908 | 111000 | 796096840 | 13940 | 13930 | 13940 | 13930 | 50 |
| 483 | 20230908 | 110900 | 795400040 | 13940 | 13950 | 13950 | 13940 | 312 |
| 484 | 20230908 | 110800 | 791050470 | 13940 | 13940 | 13940 | 13940 | 0 |
| 485 | 20230908 | 110700 | 791050470 | 13940 | 13940 | 13940 | 13940 | 366 |
| 486 | 20230908 | 110600 | 785948430 | 13940 | 13940 | 13940 | 13940 | 40 |
| 487 | 20230908 | 110500 | 785390830 | 13940 | 13930 | 13940 | 13930 | 242 |
| 488 | 20230908 | 110400 | 782019530 | 13930 | 13930 | 13930 | 13930 | 442 |
| 489 | 20230908 | 110300 | 775862470 | 13940 | 13940 | 13940 | 13940 | 0 |
| 490 | 20230908 | 110200 | 775862470 | 13940 | 13940 | 13940 | 13940 | 0 |
| 491 | 20230908 | 110100 | 775862470 | 13940 | 13940 | 13940 | 13940 | 412 |
| 492 | 20230908 | 110000 | 770119190 | 13960 | 13960 | 13960 | 13960 | 1 |
| 493 | 20230908 | 105900 | 770105230 | 13940 | 13940 | 13940 | 13940 | 0 |
| 494 | 20230908 | 105800 | 770105230 | 13940 | 13960 | 13960 | 13940 | 503 |
| 495 | 20230908 | 105700 | 763093350 | 13960 | 13960 | 13960 | 13960 | 0 |
| 496 | 20230908 | 105600 | 763093350 | 13960 | 13940 | 13960 | 13940 | 1470 |
| 497 | 20230908 | 105500 | 742601070 | 13940 | 13960 | 13960 | 13940 | 1036 |
| 498 | 20230908 | 105400 | 728152640 | 13960 | 13960 | 13960 | 13960 | 5 |
| 499 | 20230908 | 105300 | 728082840 | 13960 | 13960 | 13960 | 13960 | 0 |
| 500 | 20230908 | 105200 | 728082840 | 13960 | 13980 | 13980 | 13960 | 203 |
| 501 | 20230908 | 105100 | 725246800 | 13980 | 13980 | 13980 | 13980 | 70 |
| 502 | 20230908 | 105000 | 724268200 | 13990 | 14030 | 14030 | 13990 | 812 |
| 503 | 20230908 | 104900 | 712890910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 504 | 20230908 | 104800 | 712890910 | 14040 | 14040 | 14040 | 14040 | 1 |
| 505 | 20230908 | 104700 | 712876870 | 14040 | 14040 | 14040 | 14040 | 0 |
| 506 | 20230908 | 104600 | 712876870 | 14040 | 14040 | 14040 | 14040 | 122 |
| 507 | 20230908 | 104500 | 711163990 | 14040 | 14040 | 14040 | 14040 | 1 |
| 508 | 20230908 | 104400 | 711149950 | 14040 | 14040 | 14040 | 14040 | 0 |
| 509 | 20230908 | 104300 | 711149950 | 14040 | 14040 | 14040 | 14040 | 50 |
| 510 | 20230908 | 104200 | 710447950 | 14040 | 14040 | 14040 | 14040 | 0 |
| 511 | 20230908 | 104100 | 710447950 | 14040 | 14040 | 14040 | 14040 | 345 |
| 512 | 20230908 | 104000 | 705604150 | 14040 | 14040 | 14040 | 14040 | 95 |
| 513 | 20230908 | 103900 | 704270350 | 14040 | 14030 | 14040 | 14030 | 311 |
| 514 | 20230908 | 103800 | 699906690 | 14030 | 14030 | 14030 | 14030 | 20 |
| 515 | 20230908 | 103700 | 699626090 | 14030 | 14030 | 14030 | 14030 | 0 |
| 516 | 20230908 | 103600 | 699626090 | 14030 | 14030 | 14030 | 14030 | 12 |
| 517 | 20230908 | 103500 | 699457730 | 14030 | 14030 | 14030 | 14030 | 5 |
| 518 | 20230908 | 103400 | 699387580 | 14030 | 14030 | 14030 | 14030 | 81 |
| 519 | 20230908 | 103300 | 698251150 | 14020 | 14020 | 14020 | 14020 | 132 |
| 520 | 20230908 | 103200 | 696400510 | 14020 | 14020 | 14020 | 14020 | 20 |
| 521 | 20230908 | 103100 | 696120110 | 14030 | 14030 | 14030 | 14030 | 7 |
| 522 | 20230908 | 103000 | 696021900 | 14020 | 14020 | 14020 | 14020 | 18 |
| 523 | 20230908 | 102900 | 695769540 | 14030 | 14030 | 14030 | 14030 | 100 |
| 524 | 20230908 | 102800 | 694366540 | 14030 | 14030 | 14030 | 14030 | 3 |
| 525 | 20230908 | 102700 | 694324450 | 14020 | 14030 | 14040 | 14020 | 89 |
| 526 | 20230908 | 102600 | 693075760 | 14020 | 14020 | 14030 | 14000 | 411 |
| 527 | 20230908 | 102500 | 687319910 | 14020 | 14010 | 14020 | 14000 | 31 |
| 528 | 20230908 | 102400 | 686885420 | 14000 | 14000 | 14000 | 14000 | 233 |
| 529 | 20230908 | 102300 | 683623420 | 14000 | 14000 | 14000 | 14000 | 0 |
| 530 | 20230908 | 102200 | 683623420 | 14000 | 14000 | 14000 | 14000 | 114 |
| 531 | 20230908 | 102100 | 682027420 | 14000 | 13990 | 14000 | 13970 | 3033 |
| 532 | 20230908 | 102000 | 639643990 | 14010 | 13960 | 14010 | 13960 | 930 |
| 533 | 20230908 | 101900 | 626635270 | 13950 | 13950 | 13950 | 13950 | 0 |
| 534 | 20230908 | 101800 | 626635270 | 13950 | 13950 | 13950 | 13950 | 0 |
| 535 | 20230908 | 101700 | 626635270 | 13950 | 13990 | 13990 | 13950 | 1592 |
| 536 | 20230908 | 101600 | 604409270 | 14000 | 14000 | 14000 | 14000 | 50 |
| 537 | 20230908 | 101500 | 603709270 | 14000 | 13990 | 14000 | 13990 | 33 |
| 538 | 20230908 | 101400 | 603247580 | 13980 | 13980 | 13980 | 13980 | 366 |
| 539 | 20230908 | 101300 | 598130900 | 13960 | 13970 | 13970 | 13960 | 48 |
| 540 | 20230908 | 101200 | 597460770 | 13960 | 13960 | 13960 | 13960 | 1 |
| 541 | 20230908 | 101100 | 597446810 | 13980 | 13980 | 13980 | 13980 | 10 |
| 542 | 20230908 | 101000 | 597307010 | 13980 | 13960 | 13980 | 13960 | 600 |
| 543 | 20230908 | 100900 | 588925800 | 13950 | 13950 | 13950 | 13950 | 0 |
| 544 | 20230908 | 100800 | 588925800 | 13950 | 13950 | 13950 | 13950 | 0 |
| 545 | 20230908 | 100700 | 588925800 | 13950 | 13950 | 13950 | 13950 | 50 |
| 546 | 20230908 | 100600 | 588228300 | 13950 | 13960 | 13960 | 13950 | 500 |
| 547 | 20230908 | 100500 | 581252560 | 13950 | 13950 | 13950 | 13950 | 0 |
| 548 | 20230908 | 100400 | 581252560 | 13950 | 13950 | 13950 | 13950 | 0 |
| 549 | 20230908 | 100300 | 581252560 | 13950 | 13950 | 13950 | 13950 | 0 |
| 550 | 20230908 | 100200 | 581252560 | 13950 | 13950 | 13950 | 13950 | 0 |
| 551 | 20230908 | 100100 | 581252560 | 13950 | 13950 | 13950 | 13950 | 0 |
| 552 | 20230908 | 100000 | 581252560 | 13950 | 13990 | 13990 | 13950 | 886 |
| 553 | 20230908 | 095900 | 568873330 | 14000 | 14000 | 14000 | 14000 | 10 |
| 554 | 20230908 | 095800 | 568733330 | 14000 | 14000 | 14000 | 14000 | 536 |
| 555 | 20230908 | 095700 | 561229330 | 13990 | 13990 | 13990 | 13990 | 208 |
| 556 | 20230908 | 095600 | 558319410 | 13980 | 13950 | 13980 | 13950 | 346 |
| 557 | 20230908 | 095500 | 553490340 | 13930 | 13940 | 13940 | 13930 | 99 |
| 558 | 20230908 | 095400 | 552111020 | 13950 | 13960 | 13960 | 13950 | 203 |
| 559 | 20230908 | 095300 | 549277150 | 13960 | 13960 | 13960 | 13960 | 16 |
| 560 | 20230908 | 095200 | 549053790 | 13960 | 13960 | 13960 | 13960 | 0 |
| 561 | 20230908 | 095100 | 549053790 | 13960 | 13950 | 13960 | 13950 | 32 |
| 562 | 20230908 | 095000 | 548607170 | 13930 | 13930 | 13930 | 13930 | 10 |
| 563 | 20230908 | 094900 | 548467870 | 13940 | 13920 | 13940 | 13900 | 1212 |
| 564 | 20230908 | 094800 | 531604890 | 13910 | 13940 | 13940 | 13910 | 2284 |
| 565 | 20230908 | 094700 | 499766870 | 13950 | 13980 | 13980 | 13950 | 792 |
| 566 | 20230908 | 094600 | 488709540 | 13980 | 13990 | 13990 | 13980 | 158 |
| 567 | 20230908 | 094500 | 486499300 | 13990 | 13990 | 13990 | 13990 | 0 |
| 568 | 20230908 | 094400 | 486499300 | 13990 | 13990 | 13990 | 13990 | 360 |
| 569 | 20230908 | 094300 | 481462900 | 13990 | 13990 | 13990 | 13990 | 5 |
| 570 | 20230908 | 094200 | 481392950 | 14000 | 14000 | 14000 | 13960 | 2022 |
| 571 | 20230908 | 094100 | 453088950 | 14000 | 14040 | 14040 | 14000 | 1710 |
| 572 | 20230908 | 094000 | 429128720 | 14050 | 14060 | 14060 | 14050 | 113 |
| 573 | 20230908 | 093900 | 427540970 | 14070 | 14100 | 14100 | 14070 | 787 |
| 574 | 20230908 | 093800 | 416456090 | 14110 | 14110 | 14110 | 14110 | 0 |
| 575 | 20230908 | 093700 | 416456090 | 14110 | 14150 | 14150 | 14110 | 1698 |
| 576 | 20230908 | 093600 | 392479060 | 14150 | 14140 | 14150 | 14140 | 178 |
| 577 | 20230908 | 093500 | 389961050 | 14120 | 14130 | 14140 | 14120 | 1009 |
| 578 | 20230908 | 093400 | 375696430 | 14130 | 14130 | 14130 | 14130 | 3 |
| 579 | 20230908 | 093300 | 375654040 | 14130 | 14130 | 14130 | 14130 | 399 |
| 580 | 20230908 | 093200 | 370016170 | 14130 | 14120 | 14130 | 14110 | 1048 |
| 581 | 20230908 | 093100 | 355211000 | 14110 | 14070 | 14110 | 14060 | 950 |
| 582 | 20230908 | 093000 | 341841440 | 14060 | 14030 | 14060 | 14030 | 768 |
| 583 | 20230908 | 092900 | 331065270 | 14040 | 14040 | 14050 | 14040 | 207 |
| 584 | 20230908 | 092800 | 328157320 | 14050 | 14050 | 14050 | 14050 | 0 |
| 585 | 20230908 | 092700 | 328157320 | 14050 | 14060 | 14060 | 14050 | 5 |
| 586 | 20230908 | 092600 | 328087040 | 14110 | 14110 | 14110 | 14110 | 5 |
| 587 | 20230908 | 092500 | 328016490 | 14120 | 14050 | 14120 | 14050 | 2468 |
| 588 | 20230908 | 092400 | 293199420 | 14020 | 14050 | 14050 | 14020 | 659 |
| 589 | 20230908 | 092300 | 283952040 | 14040 | 14050 | 14050 | 14040 | 408 |
| 590 | 20230908 | 092200 | 278220140 | 14080 | 14100 | 14100 | 14080 | 980 |
| 591 | 20230908 | 092100 | 264418290 | 14120 | 14080 | 14120 | 14080 | 638 |
| 592 | 20230908 | 092000 | 255420940 | 14080 | 14100 | 14100 | 14080 | 263 |
| 593 | 20230908 | 091900 | 251713180 | 14070 | 14100 | 14100 | 14070 | 372 |
| 594 | 20230908 | 091800 | 246469050 | 14100 | 14110 | 14110 | 14100 | 257 |
| 595 | 20230908 | 091700 | 242844780 | 14110 | 14100 | 14110 | 14080 | 409 |
| 596 | 20230908 | 091600 | 237077810 | 14110 | 14030 | 14110 | 14030 | 2157 |
| 597 | 20230908 | 091500 | 206713920 | 14020 | 14050 | 14050 | 14020 | 794 |
| 598 | 20230908 | 091400 | 195575040 | 14050 | 14040 | 14050 | 14030 | 260 |
| 599 | 20230908 | 091300 | 191925370 | 14050 | 14040 | 14060 | 14040 | 349 |
| 600 | 20230908 | 091200 | 187021920 | 14040 | 14040 | 14040 | 14030 | 232 |
| 601 | 20230908 | 091100 | 183765910 | 14040 | 14050 | 14050 | 14040 | 300 |
| 602 | 20230908 | 091000 | 179552300 | 14050 | 14050 | 14060 | 14050 | 289 |
| 603 | 20230908 | 090900 | 175491650 | 14060 | 14070 | 14080 | 14060 | 1651 |
| 604 | 20230908 | 090800 | 152262860 | 14070 | 14020 | 14070 | 14020 | 1196 |
| 605 | 20230908 | 090700 | 135452840 | 14000 | 14000 | 14000 | 13970 | 959 |
| 606 | 20230908 | 090600 | 122037220 | 14000 | 13960 | 14010 | 13950 | 1736 |
| 607 | 20230908 | 090500 | 97782750 | 13940 | 13990 | 13990 | 13940 | 1327 |
| 608 | 20230908 | 090400 | 79261100 | 13990 | 13990 | 13990 | 13980 | 790 |
| 609 | 20230908 | 090300 | 68212860 | 13990 | 13990 | 13990 | 13990 | 1 |
| 610 | 20230908 | 090200 | 68198870 | 13990 | 14070 | 14080 | 13990 | 1288 |
| 611 | 20230908 | 090100 | 50090580 | 14080 | 13990 | 14080 | 13980 | 1425 |
| 612 | 20230908 | 090000 | 30115270 | 13960 | 13950 | 13990 | 13950 | 1487 |