33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 192000 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 2644 |
| 3 | 20230908 | 191900 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 4 | 20230908 | 191800 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 5 | 20230908 | 191700 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 6 | 20230908 | 191600 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 7 | 20230908 | 191500 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 8 | 20230908 | 191400 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 9 | 20230908 | 191300 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 10 | 20230908 | 191200 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 11 | 20230908 | 191100 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 12 | 20230908 | 191000 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 13 | 20230908 | 190900 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 14 | 20230908 | 190800 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 15 | 20230908 | 190700 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 16 | 20230908 | 190600 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 17 | 20230908 | 190500 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 18 | 20230908 | 190400 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 19 | 20230908 | 190300 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 20 | 20230908 | 190200 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 21 | 20230908 | 190100 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 22 | 20230908 | 190000 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 23 | 20230908 | 185900 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 24 | 20230908 | 185800 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 25 | 20230908 | 185700 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 26 | 20230908 | 185600 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 27 | 20230908 | 185500 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 28 | 20230908 | 185400 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 29 | 20230908 | 185300 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 30 | 20230908 | 185200 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 31 | 20230908 | 185100 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 32 | 20230908 | 185000 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 2644 |
| 33 | 20230908 | 184900 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 34 | 20230908 | 184800 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 35 | 20230908 | 184700 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 36 | 20230908 | 184600 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 37 | 20230908 | 184500 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 38 | 20230908 | 184400 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 39 | 20230908 | 184300 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 40 | 20230908 | 184200 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 41 | 20230908 | 184100 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 42 | 20230908 | 184000 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 43 | 20230908 | 183900 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 44 | 20230908 | 183800 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 45 | 20230908 | 183700 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 46 | 20230908 | 183600 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 47 | 20230908 | 183500 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 48 | 20230908 | 183400 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 49 | 20230908 | 183300 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 50 | 20230908 | 183200 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 51 | 20230908 | 183100 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 52 | 20230908 | 183000 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 53 | 20230908 | 182900 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 54 | 20230908 | 182800 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 55 | 20230908 | 182700 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 56 | 20230908 | 182600 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 57 | 20230908 | 182500 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 58 | 20230908 | 182400 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 59 | 20230908 | 182300 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 60 | 20230908 | 182200 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 61 | 20230908 | 182100 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 62 | 20230908 | 182000 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 2644 |
| 63 | 20230908 | 181900 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 64 | 20230908 | 181800 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 65 | 20230908 | 181700 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 66 | 20230908 | 181600 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 67 | 20230908 | 181500 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 68 | 20230908 | 181400 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 69 | 20230908 | 181300 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 70 | 20230908 | 181200 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 71 | 20230908 | 181100 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 72 | 20230908 | 181000 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 73 | 20230908 | 180900 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 74 | 20230908 | 180800 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 75 | 20230908 | 180700 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 76 | 20230908 | 180600 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 77 | 20230908 | 180500 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 78 | 20230908 | 180400 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 79 | 20230908 | 180300 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 80 | 20230908 | 180200 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 81 | 20230908 | 180100 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 82 | 20230908 | 180000 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 83 | 20230908 | 175900 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 84 | 20230908 | 175800 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 85 | 20230908 | 175700 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 86 | 20230908 | 175600 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 87 | 20230908 | 175500 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 88 | 20230908 | 175400 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 89 | 20230908 | 175300 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 90 | 20230908 | 175200 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 91 | 20230908 | 175100 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 92 | 20230908 | 175000 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 2644 |
| 93 | 20230908 | 174900 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 94 | 20230908 | 174800 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 95 | 20230908 | 174700 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 96 | 20230908 | 174600 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 97 | 20230908 | 174500 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 98 | 20230908 | 174400 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 99 | 20230908 | 174300 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 100 | 20230908 | 174200 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 101 | 20230908 | 174100 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 102 | 20230908 | 174000 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 103 | 20230908 | 173900 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 104 | 20230908 | 173800 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 105 | 20230908 | 173700 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 106 | 20230908 | 173600 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 107 | 20230908 | 173500 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 108 | 20230908 | 173400 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 109 | 20230908 | 173300 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 110 | 20230908 | 173200 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 111 | 20230908 | 173100 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 112 | 20230908 | 173000 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 113 | 20230908 | 172900 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 114 | 20230908 | 172800 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 115 | 20230908 | 172700 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 116 | 20230908 | 172600 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 117 | 20230908 | 172500 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 118 | 20230908 | 172400 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 119 | 20230908 | 172300 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 120 | 20230908 | 172200 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 121 | 20230908 | 172100 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 122 | 20230908 | 172000 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 2644 |
| 123 | 20230908 | 171900 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 124 | 20230908 | 171800 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 125 | 20230908 | 171700 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 126 | 20230908 | 171600 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 127 | 20230908 | 171500 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 128 | 20230908 | 171400 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 129 | 20230908 | 171300 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 130 | 20230908 | 171200 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 131 | 20230908 | 171100 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 132 | 20230908 | 171000 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 133 | 20230908 | 170900 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 134 | 20230908 | 170800 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 135 | 20230908 | 170700 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 136 | 20230908 | 170600 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 137 | 20230908 | 170500 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 138 | 20230908 | 170400 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 139 | 20230908 | 170300 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 140 | 20230908 | 170200 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 141 | 20230908 | 170100 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 142 | 20230908 | 170000 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 143 | 20230908 | 165900 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 144 | 20230908 | 165800 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 145 | 20230908 | 165700 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 146 | 20230908 | 165600 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 147 | 20230908 | 165500 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 148 | 20230908 | 165400 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 149 | 20230908 | 165300 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 150 | 20230908 | 165200 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 151 | 20230908 | 165100 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 152 | 20230908 | 165000 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 2644 |
| 153 | 20230908 | 164900 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 154 | 20230908 | 164800 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 155 | 20230908 | 164700 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 156 | 20230908 | 164600 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 157 | 20230908 | 164500 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 158 | 20230908 | 164400 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 159 | 20230908 | 164300 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 160 | 20230908 | 164200 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 161 | 20230908 | 164100 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 162 | 20230908 | 164000 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 163 | 20230908 | 163900 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 164 | 20230908 | 163800 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 165 | 20230908 | 163700 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 166 | 20230908 | 163600 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 167 | 20230908 | 163500 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 168 | 20230908 | 163400 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 169 | 20230908 | 163300 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 170 | 20230908 | 163200 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 171 | 20230908 | 163100 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 172 | 20230908 | 163000 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 173 | 20230908 | 162900 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 174 | 20230908 | 162800 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 175 | 20230908 | 162700 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 176 | 20230908 | 162600 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 177 | 20230908 | 162500 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 178 | 20230908 | 162400 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 179 | 20230908 | 162300 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 180 | 20230908 | 162200 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 181 | 20230908 | 162100 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 182 | 20230908 | 162000 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 2644 |
| 183 | 20230908 | 161900 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 184 | 20230908 | 161800 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 185 | 20230908 | 161700 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 186 | 20230908 | 161600 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 187 | 20230908 | 161500 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 188 | 20230908 | 161400 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 189 | 20230908 | 161300 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 190 | 20230908 | 161200 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 191 | 20230908 | 161100 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 192 | 20230908 | 161000 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 193 | 20230908 | 160900 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 194 | 20230908 | 160800 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 195 | 20230908 | 160700 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 196 | 20230908 | 160600 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 197 | 20230908 | 160500 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 198 | 20230908 | 160400 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 199 | 20230908 | 160300 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 200 | 20230908 | 160200 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 201 | 20230908 | 160100 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 202 | 20230908 | 160000 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 203 | 20230908 | 155900 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 204 | 20230908 | 155800 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 205 | 20230908 | 155700 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 206 | 20230908 | 155600 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 207 | 20230908 | 155500 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 208 | 20230908 | 155400 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 209 | 20230908 | 155300 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 210 | 20230908 | 155200 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 211 | 20230908 | 155100 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 212 | 20230908 | 155000 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 2644 |
| 213 | 20230908 | 154900 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 214 | 20230908 | 154800 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 215 | 20230908 | 154700 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 216 | 20230908 | 154600 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 217 | 20230908 | 154500 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 218 | 20230908 | 154400 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 219 | 20230908 | 154300 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 220 | 20230908 | 154200 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 221 | 20230908 | 154100 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 222 | 20230908 | 154000 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 223 | 20230908 | 153900 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 224 | 20230908 | 153800 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 225 | 20230908 | 153700 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 226 | 20230908 | 153600 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 227 | 20230908 | 153500 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 228 | 20230908 | 153400 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 229 | 20230908 | 153300 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 230 | 20230908 | 153200 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 231 | 20230908 | 153100 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 0 |
| 232 | 20230908 | 153000 | 2919587540 | 18330 | 18330 | 18330 | 18330 | 2644 |
| 233 | 20230908 | 152900 | 2871123020 | 18220 | 18220 | 18220 | 18220 | 0 |
| 234 | 20230908 | 152800 | 2871123020 | 18220 | 18220 | 18220 | 18220 | 0 |
| 235 | 20230908 | 152700 | 2871123020 | 18220 | 18220 | 18220 | 18220 | 0 |
| 236 | 20230908 | 152600 | 2871123020 | 18220 | 18220 | 18220 | 18220 | 0 |
| 237 | 20230908 | 152500 | 2871123020 | 18220 | 18220 | 18220 | 18220 | 0 |
| 238 | 20230908 | 152400 | 2871123020 | 18220 | 18220 | 18220 | 18220 | 0 |
| 239 | 20230908 | 152300 | 2871123020 | 18220 | 18220 | 18220 | 18220 | 0 |
| 240 | 20230908 | 152200 | 2871123020 | 18220 | 18220 | 18220 | 18220 | 0 |
| 241 | 20230908 | 152100 | 2871123020 | 18220 | 18220 | 18220 | 18220 | 0 |
| 242 | 20230908 | 152000 | 2871123020 | 18220 | 18220 | 18220 | 18220 | 0 |
| 243 | 20230908 | 151900 | 2871123020 | 18220 | 18260 | 18280 | 18220 | 1313 |
| 244 | 20230908 | 151800 | 2847179430 | 18270 | 18350 | 18350 | 18270 | 817 |
| 245 | 20230908 | 151700 | 2832243120 | 18300 | 18340 | 18340 | 18300 | 816 |
| 246 | 20230908 | 151600 | 2817289490 | 18330 | 18350 | 18350 | 18330 | 210 |
| 247 | 20230908 | 151500 | 2813438500 | 18350 | 18350 | 18350 | 18340 | 191 |
| 248 | 20230908 | 151400 | 2809933680 | 18350 | 18340 | 18350 | 18340 | 288 |
| 249 | 20230908 | 151300 | 2804651730 | 18340 | 18340 | 18340 | 18340 | 354 |
| 250 | 20230908 | 151200 | 2798159370 | 18340 | 18360 | 18360 | 18340 | 353 |
| 251 | 20230908 | 151100 | 2791682930 | 18350 | 18360 | 18360 | 18350 | 146 |
| 252 | 20230908 | 151000 | 2789003130 | 18360 | 18370 | 18370 | 18350 | 500 |
| 253 | 20230908 | 150900 | 2779821330 | 18380 | 18380 | 18390 | 18360 | 359 |
| 254 | 20230908 | 150800 | 2773225500 | 18350 | 18390 | 18390 | 18350 | 936 |
| 255 | 20230908 | 150700 | 2756026090 | 18390 | 18380 | 18390 | 18380 | 270 |
| 256 | 20230908 | 150600 | 2751062330 | 18380 | 18390 | 18390 | 18380 | 330 |
| 257 | 20230908 | 150500 | 2744994800 | 18390 | 18400 | 18400 | 18390 | 708 |
| 258 | 20230908 | 150400 | 2731974310 | 18380 | 18370 | 18380 | 18370 | 106 |
| 259 | 20230908 | 150300 | 2730027040 | 18370 | 18380 | 18390 | 18370 | 332 |
| 260 | 20230908 | 150200 | 2723924690 | 18380 | 18390 | 18390 | 18380 | 785 |
| 261 | 20230908 | 150100 | 2709492200 | 18390 | 18380 | 18390 | 18380 | 370 |
| 262 | 20230908 | 150000 | 2702689020 | 18380 | 18380 | 18380 | 18370 | 158 |
| 263 | 20230908 | 145900 | 2699785840 | 18380 | 18380 | 18390 | 18380 | 1568 |
| 264 | 20230908 | 145800 | 2670960670 | 18380 | 18370 | 18380 | 18370 | 297 |
| 265 | 20230908 | 145700 | 2665502080 | 18350 | 18370 | 18370 | 18350 | 340 |
| 266 | 20230908 | 145600 | 2659259310 | 18370 | 18370 | 18370 | 18360 | 582 |
| 267 | 20230908 | 145500 | 2648569860 | 18370 | 18350 | 18370 | 18350 | 148 |
| 268 | 20230908 | 145400 | 2645852870 | 18340 | 18360 | 18360 | 18340 | 459 |
| 269 | 20230908 | 145300 | 2637429760 | 18350 | 18320 | 18350 | 18320 | 317 |
| 270 | 20230908 | 145200 | 2631618960 | 18320 | 18360 | 18360 | 18320 | 1085 |
| 271 | 20230908 | 145100 | 2611725740 | 18360 | 18350 | 18360 | 18350 | 403 |
| 272 | 20230908 | 145000 | 2604329760 | 18320 | 18350 | 18350 | 18320 | 547 |
| 273 | 20230908 | 144900 | 2594296780 | 18350 | 18360 | 18370 | 18350 | 1152 |
| 274 | 20230908 | 144800 | 2573150600 | 18360 | 18350 | 18370 | 18350 | 635 |
| 275 | 20230908 | 144700 | 2561494730 | 18350 | 18340 | 18350 | 18340 | 543 |
| 276 | 20230908 | 144600 | 2551535790 | 18330 | 18320 | 18330 | 18320 | 272 |
| 277 | 20230908 | 144500 | 2546551700 | 18300 | 18300 | 18300 | 18300 | 23 |
| 278 | 20230908 | 144400 | 2546130800 | 18280 | 18300 | 18300 | 18280 | 275 |
| 279 | 20230908 | 144300 | 2541100560 | 18300 | 18330 | 18330 | 18300 | 558 |
| 280 | 20230908 | 144200 | 2530882590 | 18320 | 18310 | 18320 | 18300 | 1121 |
| 281 | 20230908 | 144100 | 2510350120 | 18320 | 18310 | 18320 | 18310 | 92 |
| 282 | 20230908 | 144000 | 2508664930 | 18320 | 18320 | 18320 | 18320 | 8 |
| 283 | 20230908 | 143900 | 2508518370 | 18320 | 18310 | 18320 | 18300 | 1021 |
| 284 | 20230908 | 143800 | 2489825090 | 18310 | 18300 | 18310 | 18300 | 20 |
| 285 | 20230908 | 143700 | 2489458920 | 18290 | 18290 | 18290 | 18290 | 137 |
| 286 | 20230908 | 143600 | 2486953190 | 18280 | 18290 | 18300 | 18280 | 203 |
| 287 | 20230908 | 143500 | 2483240160 | 18270 | 18270 | 18270 | 18270 | 0 |
| 288 | 20230908 | 143400 | 2483240160 | 18270 | 18280 | 18300 | 18270 | 484 |
| 289 | 20230908 | 143300 | 2474388230 | 18290 | 18300 | 18300 | 18290 | 501 |
| 290 | 20230908 | 143200 | 2465224410 | 18300 | 18300 | 18300 | 18300 | 591 |
| 291 | 20230908 | 143100 | 2454409110 | 18310 | 18280 | 18310 | 18280 | 44 |
| 292 | 20230908 | 143000 | 2453603900 | 18280 | 18290 | 18300 | 18280 | 400 |
| 293 | 20230908 | 142900 | 2446288810 | 18300 | 18300 | 18320 | 18300 | 774 |
| 294 | 20230908 | 142800 | 2432117020 | 18280 | 18260 | 18280 | 18260 | 437 |
| 295 | 20230908 | 142700 | 2424128990 | 18250 | 18240 | 18250 | 18240 | 47 |
| 296 | 20230908 | 142600 | 2423271610 | 18220 | 18320 | 18320 | 18220 | 2390 |
| 297 | 20230908 | 142500 | 2379619400 | 18330 | 18330 | 18330 | 18330 | 164 |
| 298 | 20230908 | 142400 | 2376613280 | 18320 | 18340 | 18340 | 18320 | 211 |
| 299 | 20230908 | 142300 | 2372744140 | 18340 | 18340 | 18340 | 18340 | 245 |
| 300 | 20230908 | 142200 | 2368250840 | 18350 | 18350 | 18350 | 18350 | 155 |
| 301 | 20230908 | 142100 | 2365406590 | 18350 | 18350 | 18350 | 18350 | 26 |
| 302 | 20230908 | 142000 | 2364929490 | 18350 | 18370 | 18370 | 18350 | 367 |
| 303 | 20230908 | 141900 | 2358191060 | 18360 | 18360 | 18360 | 18360 | 508 |
| 304 | 20230908 | 141800 | 2348864180 | 18360 | 18390 | 18390 | 18360 | 1211 |
| 305 | 20230908 | 141700 | 2326607710 | 18400 | 18400 | 18400 | 18400 | 472 |
| 306 | 20230908 | 141600 | 2317922910 | 18400 | 18400 | 18400 | 18400 | 300 |
| 307 | 20230908 | 141500 | 2312402910 | 18400 | 18390 | 18400 | 18390 | 1491 |
| 308 | 20230908 | 141400 | 2284980810 | 18380 | 18380 | 18380 | 18380 | 143 |
| 309 | 20230908 | 141300 | 2282352470 | 18360 | 18360 | 18360 | 18360 | 237 |
| 310 | 20230908 | 141200 | 2278001150 | 18370 | 18370 | 18380 | 18370 | 258 |
| 311 | 20230908 | 141100 | 2273261340 | 18360 | 18360 | 18360 | 18360 | 51 |
| 312 | 20230908 | 141000 | 2272324980 | 18370 | 18370 | 18380 | 18360 | 1044 |
| 313 | 20230908 | 140900 | 2253143280 | 18380 | 18370 | 18380 | 18360 | 294 |
| 314 | 20230908 | 140800 | 2247743930 | 18360 | 18360 | 18370 | 18360 | 157 |
| 315 | 20230908 | 140700 | 2244861250 | 18360 | 18360 | 18360 | 18360 | 267 |
| 316 | 20230908 | 140600 | 2239959130 | 18340 | 18340 | 18340 | 18340 | 89 |
| 317 | 20230908 | 140500 | 2238326870 | 18330 | 18320 | 18330 | 18320 | 282 |
| 318 | 20230908 | 140400 | 2233158810 | 18310 | 18320 | 18320 | 18310 | 896 |
| 319 | 20230908 | 140300 | 2216744820 | 18330 | 18330 | 18330 | 18330 | 145 |
| 320 | 20230908 | 140200 | 2214086970 | 18320 | 18340 | 18340 | 18320 | 197 |
| 321 | 20230908 | 140100 | 2210477910 | 18320 | 18340 | 18360 | 18320 | 1099 |
| 322 | 20230908 | 140000 | 2190322750 | 18380 | 18340 | 18380 | 18340 | 562 |
| 323 | 20230908 | 135900 | 2180008740 | 18340 | 18340 | 18340 | 18340 | 16 |
| 324 | 20230908 | 135800 | 2179715300 | 18330 | 18340 | 18340 | 18330 | 55 |
| 325 | 20230908 | 135700 | 2178706850 | 18340 | 18350 | 18350 | 18340 | 241 |
| 326 | 20230908 | 135600 | 2174286750 | 18320 | 18350 | 18350 | 18320 | 906 |
| 327 | 20230908 | 135500 | 2157665390 | 18360 | 18340 | 18370 | 18340 | 2094 |
| 328 | 20230908 | 135400 | 2119227630 | 18330 | 18340 | 18340 | 18330 | 280 |
| 329 | 20230908 | 135300 | 2114092930 | 18340 | 18340 | 18340 | 18340 | 304 |
| 330 | 20230908 | 135200 | 2108517570 | 18340 | 18340 | 18340 | 18340 | 319 |
| 331 | 20230908 | 135100 | 2102667110 | 18340 | 18330 | 18340 | 18330 | 208 |
| 332 | 20230908 | 135000 | 2098853990 | 18330 | 18320 | 18340 | 18320 | 691 |
| 333 | 20230908 | 134900 | 2086187990 | 18320 | 18320 | 18320 | 18310 | 578 |
| 334 | 20230908 | 134800 | 2075599130 | 18320 | 18290 | 18320 | 18290 | 543 |
| 335 | 20230908 | 134700 | 2065661710 | 18290 | 18290 | 18290 | 18290 | 247 |
| 336 | 20230908 | 134600 | 2061144080 | 18270 | 18280 | 18280 | 18270 | 139 |
| 337 | 20230908 | 134500 | 2058603550 | 18280 | 18270 | 18290 | 18270 | 313 |
| 338 | 20230908 | 134400 | 2052882010 | 18270 | 18280 | 18280 | 18270 | 186 |
| 339 | 20230908 | 134300 | 2049482320 | 18280 | 18280 | 18280 | 18280 | 142 |
| 340 | 20230908 | 134200 | 2046886560 | 18280 | 18280 | 18280 | 18270 | 309 |
| 341 | 20230908 | 134100 | 2041238900 | 18280 | 18310 | 18310 | 18280 | 598 |
| 342 | 20230908 | 134000 | 2030295150 | 18320 | 18320 | 18350 | 18320 | 309 |
| 343 | 20230908 | 133900 | 2024630460 | 18310 | 18320 | 18320 | 18310 | 38 |
| 344 | 20230908 | 133800 | 2023934560 | 18320 | 18340 | 18350 | 18320 | 290 |
| 345 | 20230908 | 133700 | 2018619800 | 18350 | 18360 | 18360 | 18290 | 2041 |
| 346 | 20230908 | 133600 | 1981168600 | 18320 | 18310 | 18340 | 18310 | 456 |
| 347 | 20230908 | 133500 | 1972811880 | 18310 | 18280 | 18370 | 18270 | 1389 |
| 348 | 20230908 | 133400 | 1947372860 | 18270 | 18250 | 18270 | 18250 | 423 |
| 349 | 20230908 | 133300 | 1939647230 | 18260 | 18250 | 18260 | 18250 | 798 |
| 350 | 20230908 | 133200 | 1925081370 | 18220 | 18230 | 18230 | 18220 | 206 |
| 351 | 20230908 | 133100 | 1921327650 | 18230 | 18360 | 18360 | 18220 | 1787 |
| 352 | 20230908 | 133000 | 1888664010 | 18370 | 18400 | 18400 | 18370 | 1218 |
| 353 | 20230908 | 132900 | 1866286280 | 18400 | 18470 | 18480 | 18400 | 4922 |
| 354 | 20230908 | 132800 | 1775505600 | 18470 | 18540 | 18540 | 18460 | 2665 |
| 355 | 20230908 | 132700 | 1726207070 | 18550 | 18500 | 18550 | 18500 | 3666 |
| 356 | 20230908 | 132600 | 1658367490 | 18500 | 18490 | 18500 | 18480 | 686 |
| 357 | 20230908 | 132500 | 1645682820 | 18480 | 18480 | 18490 | 18480 | 923 |
| 358 | 20230908 | 132400 | 1628625530 | 18480 | 18480 | 18480 | 18470 | 124 |
| 359 | 20230908 | 132300 | 1626334020 | 18470 | 18460 | 18470 | 18460 | 420 |
| 360 | 20230908 | 132200 | 1618579220 | 18450 | 18450 | 18450 | 18440 | 247 |
| 361 | 20230908 | 132100 | 1614023420 | 18450 | 18450 | 18450 | 18440 | 472 |
| 362 | 20230908 | 132000 | 1605317280 | 18450 | 18430 | 18450 | 18430 | 319 |
| 363 | 20230908 | 131900 | 1599434600 | 18440 | 18440 | 18440 | 18420 | 339 |
| 364 | 20230908 | 131800 | 1593184550 | 18430 | 18440 | 18450 | 18430 | 178 |
| 365 | 20230908 | 131700 | 1589902550 | 18440 | 18410 | 18450 | 18410 | 331 |
| 366 | 20230908 | 131600 | 1583801530 | 18410 | 18380 | 18410 | 18370 | 206 |
| 367 | 20230908 | 131500 | 1580011460 | 18390 | 18440 | 18440 | 18390 | 2122 |
| 368 | 20230908 | 131400 | 1540950110 | 18440 | 18420 | 18440 | 18410 | 845 |
| 369 | 20230908 | 131300 | 1525382950 | 18420 | 18400 | 18430 | 18400 | 1471 |
| 370 | 20230908 | 131200 | 1498290910 | 18400 | 18400 | 18410 | 18390 | 703 |
| 371 | 20230908 | 131100 | 1485354150 | 18390 | 18380 | 18400 | 18370 | 667 |
| 372 | 20230908 | 131000 | 1473087090 | 18380 | 18380 | 18380 | 18370 | 475 |
| 373 | 20230908 | 130900 | 1464358900 | 18380 | 18380 | 18390 | 18370 | 1097 |
| 374 | 20230908 | 130800 | 1444190680 | 18380 | 18350 | 18380 | 18320 | 2123 |
| 375 | 20230908 | 130700 | 1405253110 | 18390 | 18330 | 18390 | 18330 | 1477 |
| 376 | 20230908 | 130600 | 1378125100 | 18290 | 18270 | 18340 | 18270 | 1220 |
| 377 | 20230908 | 130500 | 1355798250 | 18290 | 18200 | 18350 | 18200 | 4907 |
| 378 | 20230908 | 130400 | 1266167900 | 18190 | 18180 | 18200 | 18170 | 3367 |
| 379 | 20230908 | 130300 | 1204932150 | 18180 | 18100 | 18180 | 18100 | 3107 |
| 380 | 20230908 | 130200 | 1148551170 | 18090 | 18090 | 18090 | 18080 | 204 |
| 381 | 20230908 | 130100 | 1144861260 | 18080 | 18080 | 18080 | 18080 | 102 |
| 382 | 20230908 | 130000 | 1143017100 | 18080 | 18070 | 18080 | 18070 | 453 |
| 383 | 20230908 | 125900 | 1134830140 | 18060 | 18060 | 18060 | 18060 | 188 |
| 384 | 20230908 | 125800 | 1131434860 | 18060 | 18040 | 18060 | 18040 | 57 |
| 385 | 20230908 | 125700 | 1130405820 | 18040 | 18030 | 18040 | 18030 | 519 |
| 386 | 20230908 | 125600 | 1121044130 | 18040 | 18010 | 18040 | 18010 | 475 |
| 387 | 20230908 | 125500 | 1112477830 | 17990 | 17990 | 17990 | 17990 | 298 |
| 388 | 20230908 | 125400 | 1107116810 | 17990 | 17990 | 17990 | 17990 | 0 |
| 389 | 20230908 | 125300 | 1107116810 | 17990 | 17990 | 17990 | 17990 | 0 |
| 390 | 20230908 | 125200 | 1107116810 | 17990 | 17990 | 17990 | 17990 | 5 |
| 391 | 20230908 | 125100 | 1107026860 | 17960 | 17960 | 17960 | 17960 | 0 |
| 392 | 20230908 | 125000 | 1107026860 | 17960 | 17960 | 17960 | 17960 | 200 |
| 393 | 20230908 | 124900 | 1103434860 | 17960 | 17960 | 17960 | 17960 | 0 |
| 394 | 20230908 | 124800 | 1103434860 | 17960 | 17960 | 17960 | 17960 | 0 |
| 395 | 20230908 | 124700 | 1103434860 | 17960 | 17960 | 17960 | 17960 | 1 |
| 396 | 20230908 | 124600 | 1103416900 | 17960 | 17960 | 17960 | 17960 | 1 |
| 397 | 20230908 | 124500 | 1103398940 | 17970 | 17970 | 17970 | 17970 | 69 |
| 398 | 20230908 | 124400 | 1102159010 | 18010 | 18010 | 18010 | 18010 | 0 |
| 399 | 20230908 | 124300 | 1102159010 | 18010 | 18010 | 18010 | 18010 | 0 |
| 400 | 20230908 | 124200 | 1102159010 | 18010 | 18010 | 18010 | 18010 | 0 |
| 401 | 20230908 | 124100 | 1102159010 | 18010 | 18010 | 18010 | 18010 | 0 |
| 402 | 20230908 | 124000 | 1102159010 | 18010 | 18010 | 18010 | 18010 | 0 |
| 403 | 20230908 | 123900 | 1102159010 | 18010 | 18010 | 18010 | 18010 | 0 |
| 404 | 20230908 | 123800 | 1102159010 | 18010 | 18010 | 18010 | 18010 | 0 |
| 405 | 20230908 | 123700 | 1102159010 | 18010 | 18010 | 18010 | 18010 | 1 |
| 406 | 20230908 | 123600 | 1102141000 | 17960 | 17960 | 17960 | 17960 | 0 |
| 407 | 20230908 | 123500 | 1102141000 | 17960 | 17960 | 17960 | 17960 | 0 |
| 408 | 20230908 | 123400 | 1102141000 | 17960 | 17960 | 17960 | 17960 | 0 |
| 409 | 20230908 | 123300 | 1102141000 | 17960 | 17960 | 17960 | 17960 | 0 |
| 410 | 20230908 | 123200 | 1102141000 | 17960 | 17960 | 17960 | 17960 | 0 |
| 411 | 20230908 | 123100 | 1102141000 | 17960 | 17960 | 17960 | 17960 | 1 |
| 412 | 20230908 | 123000 | 1102123040 | 17960 | 18000 | 18000 | 17960 | 394 |
| 413 | 20230908 | 122900 | 1095040670 | 17960 | 17960 | 17960 | 17960 | 6 |
| 414 | 20230908 | 122800 | 1094932910 | 17960 | 17960 | 17960 | 17960 | 1 |
| 415 | 20230908 | 122700 | 1094914950 | 18000 | 17990 | 18000 | 17990 | 278 |
| 416 | 20230908 | 122600 | 1089913650 | 18000 | 18000 | 18000 | 18000 | 0 |
| 417 | 20230908 | 122500 | 1089913650 | 18000 | 18010 | 18010 | 18000 | 913 |
| 418 | 20230908 | 122400 | 1073473780 | 18040 | 18040 | 18040 | 18040 | 0 |
| 419 | 20230908 | 122300 | 1073473780 | 18040 | 18040 | 18040 | 18040 | 2 |
| 420 | 20230908 | 122200 | 1073437700 | 18030 | 18010 | 18030 | 18010 | 494 |
| 421 | 20230908 | 122100 | 1064534110 | 18010 | 18020 | 18020 | 18010 | 158 |
| 422 | 20230908 | 122000 | 1061687150 | 18020 | 18030 | 18030 | 18020 | 109 |
| 423 | 20230908 | 121900 | 1059722950 | 18020 | 18030 | 18030 | 18020 | 308 |
| 424 | 20230908 | 121800 | 1054169730 | 18030 | 18030 | 18030 | 18030 | 58 |
| 425 | 20230908 | 121700 | 1053123990 | 18040 | 18040 | 18040 | 18040 | 1 |
| 426 | 20230908 | 121600 | 1053105950 | 18050 | 18050 | 18050 | 18050 | 0 |
| 427 | 20230908 | 121500 | 1053105950 | 18050 | 18050 | 18050 | 18050 | 2 |
| 428 | 20230908 | 121400 | 1053069850 | 18010 | 18010 | 18010 | 18010 | 0 |
| 429 | 20230908 | 121300 | 1053069850 | 18010 | 18010 | 18010 | 18010 | 0 |
| 430 | 20230908 | 121200 | 1053069850 | 18010 | 18010 | 18010 | 18010 | 10 |
| 431 | 20230908 | 121100 | 1052889750 | 18010 | 18010 | 18010 | 18010 | 0 |
| 432 | 20230908 | 121000 | 1052889750 | 18010 | 18010 | 18010 | 18010 | 0 |
| 433 | 20230908 | 120900 | 1052889750 | 18010 | 18010 | 18010 | 18010 | 700 |
| 434 | 20230908 | 120800 | 1040282750 | 18050 | 18050 | 18050 | 18050 | 1 |
| 435 | 20230908 | 120700 | 1040264700 | 17990 | 18040 | 18100 | 17990 | 4049 |
| 436 | 20230908 | 120600 | 967098670 | 18020 | 17990 | 18020 | 17990 | 813 |
| 437 | 20230908 | 120500 | 952467690 | 17990 | 18000 | 18000 | 17990 | 927 |
| 438 | 20230908 | 120400 | 935788270 | 17980 | 17980 | 17980 | 17980 | 0 |
| 439 | 20230908 | 120300 | 935788270 | 17980 | 17890 | 17980 | 17890 | 1042 |
| 440 | 20230908 | 120200 | 917123770 | 17870 | 17870 | 17870 | 17870 | 0 |
| 441 | 20230908 | 120100 | 917123770 | 17870 | 17870 | 17870 | 17870 | 0 |
| 442 | 20230908 | 120000 | 917123770 | 17870 | 17870 | 17910 | 17870 | 163 |
| 443 | 20230908 | 115900 | 914208560 | 17880 | 17920 | 17920 | 17880 | 252 |
| 444 | 20230908 | 115800 | 909701720 | 17920 | 17890 | 17920 | 17880 | 3628 |
| 445 | 20230908 | 115700 | 844785750 | 17890 | 17890 | 17890 | 17890 | 0 |
| 446 | 20230908 | 115600 | 844785750 | 17890 | 17890 | 17890 | 17890 | 2 |
| 447 | 20230908 | 115500 | 844749970 | 17890 | 17880 | 17890 | 17880 | 4 |
| 448 | 20230908 | 115400 | 844678440 | 17880 | 17880 | 17880 | 17880 | 0 |
| 449 | 20230908 | 115300 | 844678440 | 17880 | 17880 | 17880 | 17880 | 2 |
| 450 | 20230908 | 115200 | 844642680 | 17900 | 17880 | 17900 | 17880 | 4 |
| 451 | 20230908 | 115100 | 844571140 | 17900 | 17900 | 17900 | 17900 | 7 |
| 452 | 20230908 | 115000 | 844445840 | 17870 | 17870 | 17870 | 17870 | 3 |
| 453 | 20230908 | 114900 | 844392230 | 17870 | 17850 | 17910 | 17850 | 405 |
| 454 | 20230908 | 114800 | 837151640 | 17850 | 17870 | 17870 | 17850 | 96 |
| 455 | 20230908 | 114700 | 835436160 | 17870 | 17860 | 17870 | 17850 | 890 |
| 456 | 20230908 | 114600 | 819540270 | 17860 | 17900 | 17910 | 17860 | 394 |
| 457 | 20230908 | 114500 | 812491770 | 17900 | 17900 | 17900 | 17900 | 2 |
| 458 | 20230908 | 114400 | 812455970 | 17900 | 17900 | 17900 | 17900 | 49 |
| 459 | 20230908 | 114300 | 811578870 | 17900 | 17900 | 17900 | 17900 | 50 |
| 460 | 20230908 | 114200 | 810683870 | 17900 | 17910 | 17910 | 17900 | 9 |
| 461 | 20230908 | 114100 | 810522700 | 17900 | 17900 | 17900 | 17900 | 0 |
| 462 | 20230908 | 114000 | 810522700 | 17900 | 17900 | 17900 | 17900 | 3 |
| 463 | 20230908 | 113900 | 810469000 | 17900 | 17900 | 17900 | 17900 | 2 |
| 464 | 20230908 | 113800 | 810433200 | 17910 | 17900 | 17910 | 17900 | 11 |
| 465 | 20230908 | 113700 | 810236290 | 17900 | 17860 | 17900 | 17860 | 125 |
| 466 | 20230908 | 113600 | 807998910 | 17900 | 17900 | 17900 | 17900 | 102 |
| 467 | 20230908 | 113500 | 806173110 | 17890 | 17850 | 17900 | 17850 | 835 |
| 468 | 20230908 | 113400 | 791264220 | 17850 | 17850 | 17850 | 17850 | 38 |
| 469 | 20230908 | 113300 | 790585920 | 17890 | 17920 | 17920 | 17850 | 937 |
| 470 | 20230908 | 113200 | 773838470 | 17920 | 17920 | 17920 | 17920 | 68 |
| 471 | 20230908 | 113100 | 772619910 | 17960 | 17920 | 17960 | 17920 | 4 |
| 472 | 20230908 | 113000 | 772548150 | 17920 | 17920 | 17920 | 17920 | 1 |
| 473 | 20230908 | 112900 | 772530230 | 17920 | 17980 | 17980 | 17920 | 413 |
| 474 | 20230908 | 112800 | 765122430 | 18000 | 18000 | 18000 | 18000 | 158 |
| 475 | 20230908 | 112700 | 762278430 | 18000 | 18000 | 18000 | 18000 | 0 |
| 476 | 20230908 | 112600 | 762278430 | 18000 | 18000 | 18000 | 18000 | 207 |
| 477 | 20230908 | 112500 | 758552430 | 18020 | 18030 | 18030 | 18020 | 248 |
| 478 | 20230908 | 112400 | 754081130 | 18020 | 18000 | 18020 | 17990 | 224 |
| 479 | 20230908 | 112300 | 750048870 | 17980 | 17940 | 17980 | 17920 | 249 |
| 480 | 20230908 | 112200 | 745575570 | 17910 | 17940 | 17940 | 17910 | 514 |
| 481 | 20230908 | 112100 | 736361730 | 17950 | 17950 | 17950 | 17890 | 872 |
| 482 | 20230908 | 112000 | 720728230 | 17940 | 17970 | 17970 | 17940 | 343 |
| 483 | 20230908 | 111900 | 714567240 | 17970 | 17970 | 17970 | 17970 | 3 |
| 484 | 20230908 | 111800 | 714513330 | 17970 | 17970 | 17970 | 17970 | 4 |
| 485 | 20230908 | 111700 | 714441450 | 17970 | 17970 | 17970 | 17970 | 0 |
| 486 | 20230908 | 111600 | 714441450 | 17970 | 17970 | 17970 | 17970 | 2 |
| 487 | 20230908 | 111500 | 714405510 | 17970 | 17990 | 18000 | 17970 | 10 |
| 488 | 20230908 | 111400 | 714225630 | 17980 | 17990 | 17990 | 17980 | 455 |
| 489 | 20230908 | 111300 | 706040580 | 17980 | 18010 | 18010 | 17980 | 535 |
| 490 | 20230908 | 111200 | 696419440 | 18010 | 18010 | 18010 | 18010 | 0 |
| 491 | 20230908 | 111100 | 696419440 | 18010 | 17990 | 18010 | 17990 | 221 |
| 492 | 20230908 | 111000 | 692441030 | 18010 | 18000 | 18010 | 17990 | 36 |
| 493 | 20230908 | 110900 | 691793020 | 18020 | 18020 | 18020 | 18020 | 1 |
| 494 | 20230908 | 110800 | 691775000 | 18020 | 18020 | 18020 | 18010 | 205 |
| 495 | 20230908 | 110700 | 688081430 | 18020 | 18010 | 18020 | 18000 | 150 |
| 496 | 20230908 | 110600 | 685380210 | 18050 | 18110 | 18110 | 18050 | 831 |
| 497 | 20230908 | 110500 | 670358760 | 18090 | 18120 | 18120 | 18090 | 743 |
| 498 | 20230908 | 110400 | 656915760 | 18130 | 18050 | 18130 | 18050 | 1652 |
| 499 | 20230908 | 110300 | 627028860 | 18040 | 18010 | 18040 | 18010 | 70 |
| 500 | 20230908 | 110200 | 625766750 | 18030 | 18010 | 18030 | 18010 | 476 |
| 501 | 20230908 | 110100 | 617193950 | 18020 | 18000 | 18020 | 18000 | 837 |
| 502 | 20230908 | 110000 | 602127910 | 18000 | 17990 | 18000 | 17990 | 221 |
| 503 | 20230908 | 105900 | 598151730 | 17930 | 17970 | 17970 | 17930 | 323 |
| 504 | 20230908 | 105800 | 592351960 | 17980 | 17980 | 17990 | 17980 | 1006 |
| 505 | 20230908 | 105700 | 574263860 | 17990 | 17990 | 18040 | 17990 | 312 |
| 506 | 20230908 | 105600 | 568650630 | 18000 | 18010 | 18040 | 18000 | 373 |
| 507 | 20230908 | 105500 | 561935120 | 18010 | 18020 | 18020 | 18000 | 130 |
| 508 | 20230908 | 105400 | 559593450 | 18020 | 18020 | 18020 | 18020 | 9 |
| 509 | 20230908 | 105300 | 559431270 | 18020 | 18010 | 18060 | 18010 | 366 |
| 510 | 20230908 | 105200 | 552835540 | 18010 | 18030 | 18030 | 18010 | 179 |
| 511 | 20230908 | 105100 | 549610410 | 18020 | 18020 | 18020 | 18020 | 175 |
| 512 | 20230908 | 105000 | 546456910 | 18020 | 18030 | 18060 | 18020 | 11 |
| 513 | 20230908 | 104900 | 546258600 | 18030 | 18050 | 18050 | 18020 | 92 |
| 514 | 20230908 | 104800 | 544600720 | 18020 | 18050 | 18050 | 18020 | 13 |
| 515 | 20230908 | 104700 | 544366250 | 18020 | 18060 | 18060 | 18020 | 242 |
| 516 | 20230908 | 104600 | 539996130 | 18060 | 17990 | 18060 | 17990 | 472 |
| 517 | 20230908 | 104500 | 531495250 | 17990 | 17990 | 17990 | 17980 | 520 |
| 518 | 20230908 | 104400 | 522140510 | 18010 | 18000 | 18010 | 17990 | 48 |
| 519 | 20230908 | 104300 | 521276480 | 18000 | 17990 | 18000 | 17990 | 196 |
| 520 | 20230908 | 104200 | 517748580 | 17990 | 17990 | 17990 | 17990 | 56 |
| 521 | 20230908 | 104100 | 516741140 | 17990 | 17990 | 17990 | 17990 | 23 |
| 522 | 20230908 | 104000 | 516327370 | 17980 | 17980 | 17980 | 17980 | 7 |
| 523 | 20230908 | 103900 | 516201510 | 17980 | 18010 | 18010 | 17980 | 451 |
| 524 | 20230908 | 103800 | 508087910 | 17990 | 17990 | 17990 | 17990 | 10 |
| 525 | 20230908 | 103700 | 507908010 | 17990 | 17990 | 17990 | 17990 | 7 |
| 526 | 20230908 | 103600 | 507782080 | 17990 | 17990 | 17990 | 17990 | 109 |
| 527 | 20230908 | 103500 | 505821170 | 18000 | 18020 | 18020 | 18000 | 220 |
| 528 | 20230908 | 103400 | 501856970 | 18020 | 18060 | 18060 | 18020 | 9 |
| 529 | 20230908 | 103300 | 501694710 | 18020 | 18060 | 18090 | 18020 | 884 |
| 530 | 20230908 | 103200 | 485747970 | 18100 | 18060 | 18100 | 18060 | 158 |
| 531 | 20230908 | 103100 | 482893180 | 18030 | 18020 | 18030 | 18020 | 11 |
| 532 | 20230908 | 103000 | 482694860 | 18020 | 18020 | 18030 | 18010 | 174 |
| 533 | 20230908 | 102900 | 479559790 | 18010 | 18010 | 18010 | 18010 | 9 |
| 534 | 20230908 | 102800 | 479397700 | 18020 | 18030 | 18030 | 18010 | 82 |
| 535 | 20230908 | 102700 | 477920420 | 18010 | 17980 | 18030 | 17980 | 141 |
| 536 | 20230908 | 102600 | 475380530 | 17980 | 17970 | 17980 | 17970 | 8 |
| 537 | 20230908 | 102500 | 475236760 | 17960 | 17920 | 17970 | 17900 | 1956 |
| 538 | 20230908 | 102400 | 440206760 | 17910 | 17920 | 17920 | 17910 | 7 |
| 539 | 20230908 | 102300 | 440081380 | 17910 | 17910 | 17910 | 17910 | 9 |
| 540 | 20230908 | 102200 | 439920190 | 17920 | 17910 | 17920 | 17910 | 9 |
| 541 | 20230908 | 102100 | 439758940 | 17910 | 17980 | 17980 | 17910 | 7 |
| 542 | 20230908 | 102000 | 439633500 | 17940 | 17940 | 17940 | 17940 | 9 |
| 543 | 20230908 | 101900 | 439472040 | 17900 | 17900 | 17900 | 17900 | 10 |
| 544 | 20230908 | 101800 | 439293040 | 17900 | 17970 | 17970 | 17900 | 238 |
| 545 | 20230908 | 101700 | 435021840 | 17960 | 17990 | 17990 | 17960 | 357 |
| 546 | 20230908 | 101600 | 428600660 | 17970 | 17970 | 17970 | 17970 | 123 |
| 547 | 20230908 | 101500 | 426390350 | 17960 | 17900 | 18040 | 17900 | 302 |
| 548 | 20230908 | 101400 | 420971210 | 17880 | 17800 | 17900 | 17800 | 1245 |
| 549 | 20230908 | 101300 | 398713440 | 17800 | 17850 | 17850 | 17800 | 778 |
| 550 | 20230908 | 101200 | 384847180 | 17850 | 17870 | 17870 | 17850 | 10 |
| 551 | 20230908 | 101100 | 384668640 | 17850 | 17870 | 17870 | 17850 | 543 |
| 552 | 20230908 | 101000 | 374969600 | 17870 | 17870 | 17870 | 17870 | 7 |
| 553 | 20230908 | 100900 | 374844510 | 17870 | 17860 | 17900 | 17860 | 430 |
| 554 | 20230908 | 100800 | 367162730 | 17850 | 17860 | 17860 | 17850 | 157 |
| 555 | 20230908 | 100700 | 364358920 | 17860 | 17890 | 17890 | 17860 | 46 |
| 556 | 20230908 | 100600 | 363536430 | 17900 | 17980 | 18020 | 17900 | 1917 |
| 557 | 20230908 | 100500 | 329103640 | 17980 | 18010 | 18050 | 17970 | 202 |
| 558 | 20230908 | 100400 | 325469090 | 18020 | 18020 | 18060 | 18020 | 164 |
| 559 | 20230908 | 100300 | 322513410 | 18070 | 18020 | 18070 | 18020 | 110 |
| 560 | 20230908 | 100200 | 320531110 | 18070 | 18020 | 18070 | 18020 | 8 |
| 561 | 20230908 | 100100 | 320386900 | 18070 | 18030 | 18070 | 18020 | 41 |
| 562 | 20230908 | 100000 | 319648000 | 18070 | 18120 | 18150 | 18050 | 865 |
| 563 | 20230908 | 095900 | 303990860 | 18120 | 18060 | 18150 | 18060 | 1655 |
| 564 | 20230908 | 095800 | 274003110 | 18060 | 18080 | 18090 | 18060 | 1298 |
| 565 | 20230908 | 095700 | 250544290 | 18080 | 18030 | 18090 | 18030 | 234 |
| 566 | 20230908 | 095600 | 246318960 | 18030 | 17990 | 18030 | 17990 | 4 |
| 567 | 20230908 | 095500 | 246246960 | 18030 | 18000 | 18030 | 17960 | 315 |
| 568 | 20230908 | 095400 | 240579290 | 18000 | 17860 | 18000 | 17860 | 1125 |
| 569 | 20230908 | 095300 | 220481330 | 17840 | 17850 | 17850 | 17840 | 23 |
| 570 | 20230908 | 095200 | 220070980 | 17860 | 17860 | 17860 | 17860 | 7 |
| 571 | 20230908 | 095100 | 219945960 | 17790 | 17800 | 17840 | 17790 | 247 |
| 572 | 20230908 | 095000 | 215549110 | 17800 | 17800 | 17800 | 17800 | 23 |
| 573 | 20230908 | 094900 | 215139710 | 17800 | 17840 | 17840 | 17800 | 505 |
| 574 | 20230908 | 094800 | 206134220 | 17840 | 17860 | 17860 | 17840 | 13 |
| 575 | 20230908 | 094700 | 205902080 | 17840 | 17860 | 17860 | 17840 | 529 |
| 576 | 20230908 | 094600 | 196457630 | 17890 | 17860 | 17890 | 17860 | 151 |
| 577 | 20230908 | 094500 | 193760740 | 17860 | 17870 | 17870 | 17860 | 170 |
| 578 | 20230908 | 094400 | 190724040 | 17870 | 17890 | 17890 | 17870 | 333 |
| 579 | 20230908 | 094300 | 184769560 | 17890 | 17900 | 17900 | 17890 | 31 |
| 580 | 20230908 | 094200 | 184214740 | 17890 | 17890 | 17890 | 17890 | 19 |
| 581 | 20230908 | 094100 | 183874830 | 17890 | 17900 | 17900 | 17890 | 2 |
| 582 | 20230908 | 094000 | 183839040 | 17870 | 17880 | 17900 | 17870 | 154 |
| 583 | 20230908 | 093900 | 181083270 | 17890 | 17870 | 17890 | 17870 | 65 |
| 584 | 20230908 | 093800 | 179921070 | 17880 | 17880 | 17890 | 17870 | 229 |
| 585 | 20230908 | 093700 | 175826930 | 17880 | 17880 | 17900 | 17870 | 22 |
| 586 | 20230908 | 093600 | 175433560 | 17890 | 17890 | 17900 | 17890 | 63 |
| 587 | 20230908 | 093500 | 174306320 | 17900 | 17890 | 17900 | 17870 | 487 |
| 588 | 20230908 | 093400 | 165597300 | 17900 | 17900 | 17900 | 17880 | 251 |
| 589 | 20230908 | 093300 | 161104440 | 17900 | 17900 | 17900 | 17900 | 0 |
| 590 | 20230908 | 093200 | 161104440 | 17900 | 17910 | 17910 | 17900 | 39 |
| 591 | 20230908 | 093100 | 160406140 | 17920 | 17910 | 17930 | 17910 | 37 |
| 592 | 20230908 | 093000 | 159743400 | 17930 | 17930 | 17950 | 17900 | 215 |
| 593 | 20230908 | 092900 | 155892310 | 17950 | 17950 | 17950 | 17950 | 40 |
| 594 | 20230908 | 092800 | 155174310 | 17970 | 17940 | 17970 | 17910 | 103 |
| 595 | 20230908 | 092700 | 153328050 | 17970 | 18000 | 18000 | 17970 | 278 |
| 596 | 20230908 | 092600 | 148326740 | 18000 | 18000 | 18040 | 18000 | 201 |
| 597 | 20230908 | 092500 | 144706430 | 18040 | 18040 | 18040 | 18040 | 1 |
| 598 | 20230908 | 092400 | 144688390 | 17970 | 18030 | 18030 | 17960 | 815 |
| 599 | 20230908 | 092300 | 130016140 | 18030 | 18030 | 18030 | 18030 | 78 |
| 600 | 20230908 | 092200 | 128609800 | 18060 | 18080 | 18080 | 18060 | 382 |
| 601 | 20230908 | 092100 | 121707130 | 18100 | 18060 | 18100 | 18060 | 5 |
| 602 | 20230908 | 092000 | 121616790 | 18100 | 17940 | 18100 | 17940 | 1502 |
| 603 | 20230908 | 091900 | 94613690 | 17880 | 17880 | 17920 | 17880 | 239 |
| 604 | 20230908 | 091800 | 90331250 | 17880 | 17900 | 17900 | 17880 | 471 |
| 605 | 20230908 | 091700 | 81908750 | 17930 | 17930 | 17930 | 17930 | 244 |
| 606 | 20230908 | 091600 | 77533830 | 17930 | 17920 | 17930 | 17920 | 161 |
| 607 | 20230908 | 091500 | 74647540 | 17880 | 17880 | 17880 | 17880 | 0 |
| 608 | 20230908 | 091400 | 74647540 | 17880 | 17900 | 17900 | 17880 | 300 |
| 609 | 20230908 | 091300 | 69282000 | 17900 | 17980 | 17980 | 17880 | 1839 |
| 610 | 20230908 | 091200 | 36336380 | 17980 | 17980 | 17980 | 17980 | 3 |
| 611 | 20230908 | 091100 | 36282440 | 17960 | 17970 | 17970 | 17960 | 42 |
| 612 | 20230908 | 091000 | 35528100 | 17960 | 17960 | 17960 | 17960 | 50 |
| 613 | 20230908 | 090900 | 34630100 | 17980 | 17940 | 17980 | 17940 | 339 |
| 614 | 20230908 | 090800 | 28541130 | 17920 | 17920 | 17920 | 17920 | 78 |
| 615 | 20230908 | 090700 | 27143370 | 17920 | 17920 | 17920 | 17900 | 103 |
| 616 | 20230908 | 090600 | 25298860 | 17940 | 17960 | 17960 | 17940 | 97 |
| 617 | 20230908 | 090500 | 23558240 | 17970 | 17970 | 17980 | 17970 | 154 |
| 618 | 20230908 | 090400 | 20790100 | 17970 | 17950 | 17970 | 17870 | 65 |
| 619 | 20230908 | 090300 | 19625490 | 17950 | 17850 | 17950 | 17840 | 319 |
| 620 | 20230908 | 090200 | 13923380 | 17850 | 17780 | 17850 | 17780 | 257 |
| 621 | 20230908 | 090100 | 9340010 | 17770 | 17760 | 17840 | 17760 | 301 |
| 622 | 20230908 | 090000 | 3989240 | 17760 | 17830 | 17830 | 17760 | 224 |