33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 192000 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 9968 |
| 3 | 20230904 | 191900 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 4 | 20230904 | 191800 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 5 | 20230904 | 191700 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 6 | 20230904 | 191600 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 7 | 20230904 | 191500 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 8 | 20230904 | 191400 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 9 | 20230904 | 191300 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 10 | 20230904 | 191200 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 11 | 20230904 | 191100 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 12 | 20230904 | 191000 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 13 | 20230904 | 190900 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 14 | 20230904 | 190800 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 15 | 20230904 | 190700 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 16 | 20230904 | 190600 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 17 | 20230904 | 190500 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 18 | 20230904 | 190400 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 19 | 20230904 | 190300 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 20 | 20230904 | 190200 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 21 | 20230904 | 190100 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 22 | 20230904 | 190000 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 23 | 20230904 | 185900 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 24 | 20230904 | 185800 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 25 | 20230904 | 185700 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 26 | 20230904 | 185600 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 27 | 20230904 | 185500 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 28 | 20230904 | 185400 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 29 | 20230904 | 185300 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 30 | 20230904 | 185200 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 31 | 20230904 | 185100 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 32 | 20230904 | 185000 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 9968 |
| 33 | 20230904 | 184900 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 34 | 20230904 | 184800 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 35 | 20230904 | 184700 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 36 | 20230904 | 184600 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 37 | 20230904 | 184500 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 38 | 20230904 | 184400 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 39 | 20230904 | 184300 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 40 | 20230904 | 184200 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 41 | 20230904 | 184100 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 42 | 20230904 | 184000 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 43 | 20230904 | 183900 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 44 | 20230904 | 183800 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 45 | 20230904 | 183700 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 46 | 20230904 | 183600 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 47 | 20230904 | 183500 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 48 | 20230904 | 183400 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 49 | 20230904 | 183300 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 50 | 20230904 | 183200 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 51 | 20230904 | 183100 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 52 | 20230904 | 183000 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 53 | 20230904 | 182900 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 54 | 20230904 | 182800 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 55 | 20230904 | 182700 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 56 | 20230904 | 182600 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 57 | 20230904 | 182500 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 58 | 20230904 | 182400 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 59 | 20230904 | 182300 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 60 | 20230904 | 182200 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 61 | 20230904 | 182100 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 62 | 20230904 | 182000 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 9968 |
| 63 | 20230904 | 181900 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 64 | 20230904 | 181800 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 65 | 20230904 | 181700 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 66 | 20230904 | 181600 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 67 | 20230904 | 181500 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 68 | 20230904 | 181400 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 69 | 20230904 | 181300 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 70 | 20230904 | 181200 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 71 | 20230904 | 181100 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 72 | 20230904 | 181000 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 73 | 20230904 | 180900 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 74 | 20230904 | 180800 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 75 | 20230904 | 180700 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 76 | 20230904 | 180600 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 77 | 20230904 | 180500 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 78 | 20230904 | 180400 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 79 | 20230904 | 180300 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 80 | 20230904 | 180200 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 81 | 20230904 | 180100 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 82 | 20230904 | 180000 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 83 | 20230904 | 175900 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 84 | 20230904 | 175800 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 85 | 20230904 | 175700 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 86 | 20230904 | 175600 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 87 | 20230904 | 175500 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 88 | 20230904 | 175400 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 89 | 20230904 | 175300 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 90 | 20230904 | 175200 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 91 | 20230904 | 175100 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 92 | 20230904 | 175000 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 9968 |
| 93 | 20230904 | 174900 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 94 | 20230904 | 174800 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 95 | 20230904 | 174700 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 96 | 20230904 | 174600 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 97 | 20230904 | 174500 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 98 | 20230904 | 174400 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 99 | 20230904 | 174300 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 100 | 20230904 | 174200 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 101 | 20230904 | 174100 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 102 | 20230904 | 174000 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 103 | 20230904 | 173900 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 104 | 20230904 | 173800 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 105 | 20230904 | 173700 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 106 | 20230904 | 173600 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 107 | 20230904 | 173500 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 108 | 20230904 | 173400 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 109 | 20230904 | 173300 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 110 | 20230904 | 173200 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 111 | 20230904 | 173100 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 112 | 20230904 | 173000 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 113 | 20230904 | 172900 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 114 | 20230904 | 172800 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 115 | 20230904 | 172700 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 116 | 20230904 | 172600 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 117 | 20230904 | 172500 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 118 | 20230904 | 172400 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 119 | 20230904 | 172300 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 120 | 20230904 | 172200 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 121 | 20230904 | 172100 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 122 | 20230904 | 172000 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 9968 |
| 123 | 20230904 | 171900 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 124 | 20230904 | 171800 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 125 | 20230904 | 171700 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 126 | 20230904 | 171600 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 127 | 20230904 | 171500 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 128 | 20230904 | 171400 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 129 | 20230904 | 171300 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 130 | 20230904 | 171200 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 131 | 20230904 | 171100 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 132 | 20230904 | 171000 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 133 | 20230904 | 170900 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 134 | 20230904 | 170800 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 135 | 20230904 | 170700 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 136 | 20230904 | 170600 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 137 | 20230904 | 170500 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 138 | 20230904 | 170400 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 139 | 20230904 | 170300 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 140 | 20230904 | 170200 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 141 | 20230904 | 170100 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 142 | 20230904 | 170000 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 143 | 20230904 | 165900 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 144 | 20230904 | 165800 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 145 | 20230904 | 165700 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 146 | 20230904 | 165600 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 147 | 20230904 | 165500 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 148 | 20230904 | 165400 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 149 | 20230904 | 165300 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 150 | 20230904 | 165200 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 151 | 20230904 | 165100 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 152 | 20230904 | 165000 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 9968 |
| 153 | 20230904 | 164900 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 154 | 20230904 | 164800 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 155 | 20230904 | 164700 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 156 | 20230904 | 164600 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 157 | 20230904 | 164500 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 158 | 20230904 | 164400 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 159 | 20230904 | 164300 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 160 | 20230904 | 164200 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 161 | 20230904 | 164100 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 162 | 20230904 | 164000 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 163 | 20230904 | 163900 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 164 | 20230904 | 163800 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 165 | 20230904 | 163700 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 166 | 20230904 | 163600 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 167 | 20230904 | 163500 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 168 | 20230904 | 163400 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 169 | 20230904 | 163300 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 170 | 20230904 | 163200 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 171 | 20230904 | 163100 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 172 | 20230904 | 163000 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 173 | 20230904 | 162900 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 174 | 20230904 | 162800 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 175 | 20230904 | 162700 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 176 | 20230904 | 162600 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 177 | 20230904 | 162500 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 178 | 20230904 | 162400 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 179 | 20230904 | 162300 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 180 | 20230904 | 162200 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 181 | 20230904 | 162100 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 182 | 20230904 | 162000 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 9968 |
| 183 | 20230904 | 161900 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 184 | 20230904 | 161800 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 185 | 20230904 | 161700 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 186 | 20230904 | 161600 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 187 | 20230904 | 161500 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 188 | 20230904 | 161400 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 189 | 20230904 | 161300 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 190 | 20230904 | 161200 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 191 | 20230904 | 161100 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 192 | 20230904 | 161000 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 193 | 20230904 | 160900 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 194 | 20230904 | 160800 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 195 | 20230904 | 160700 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 196 | 20230904 | 160600 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 197 | 20230904 | 160500 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 198 | 20230904 | 160400 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 199 | 20230904 | 160300 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 200 | 20230904 | 160200 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 201 | 20230904 | 160100 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 202 | 20230904 | 160000 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 203 | 20230904 | 155900 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 204 | 20230904 | 155800 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 205 | 20230904 | 155700 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 206 | 20230904 | 155600 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 207 | 20230904 | 155500 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 208 | 20230904 | 155400 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 209 | 20230904 | 155300 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 210 | 20230904 | 155200 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 211 | 20230904 | 155100 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 212 | 20230904 | 155000 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 9968 |
| 213 | 20230904 | 154900 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 214 | 20230904 | 154800 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 215 | 20230904 | 154700 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 216 | 20230904 | 154600 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 217 | 20230904 | 154500 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 218 | 20230904 | 154400 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 219 | 20230904 | 154300 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 220 | 20230904 | 154200 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 221 | 20230904 | 154100 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 222 | 20230904 | 154000 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 223 | 20230904 | 153900 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 224 | 20230904 | 153800 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 225 | 20230904 | 153700 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 226 | 20230904 | 153600 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 227 | 20230904 | 153500 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 228 | 20230904 | 153400 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 229 | 20230904 | 153300 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 230 | 20230904 | 153200 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 231 | 20230904 | 153100 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 0 |
| 232 | 20230904 | 153000 | 2511807810 | 12650 | 12650 | 12650 | 12650 | 9968 |
| 233 | 20230904 | 152900 | 2385712610 | 12670 | 12670 | 12670 | 12670 | 0 |
| 234 | 20230904 | 152800 | 2385712610 | 12670 | 12670 | 12670 | 12670 | 0 |
| 235 | 20230904 | 152700 | 2385712610 | 12670 | 12670 | 12670 | 12670 | 0 |
| 236 | 20230904 | 152600 | 2385712610 | 12670 | 12670 | 12670 | 12670 | 0 |
| 237 | 20230904 | 152500 | 2385712610 | 12670 | 12670 | 12670 | 12670 | 0 |
| 238 | 20230904 | 152400 | 2385712610 | 12670 | 12670 | 12670 | 12670 | 0 |
| 239 | 20230904 | 152300 | 2385712610 | 12670 | 12670 | 12670 | 12670 | 0 |
| 240 | 20230904 | 152200 | 2385712610 | 12670 | 12670 | 12670 | 12670 | 0 |
| 241 | 20230904 | 152100 | 2385712610 | 12670 | 12670 | 12670 | 12670 | 0 |
| 242 | 20230904 | 152000 | 2385712610 | 12670 | 12670 | 12670 | 12670 | 0 |
| 243 | 20230904 | 151900 | 2385712610 | 12670 | 12630 | 12670 | 12600 | 3412 |
| 244 | 20230904 | 151800 | 2342591850 | 12610 | 12650 | 12650 | 12610 | 328 |
| 245 | 20230904 | 151700 | 2338447740 | 12640 | 12650 | 12650 | 12640 | 517 |
| 246 | 20230904 | 151600 | 2331908150 | 12650 | 12610 | 12650 | 12600 | 5191 |
| 247 | 20230904 | 151500 | 2266465420 | 12610 | 12630 | 12640 | 12610 | 2793 |
| 248 | 20230904 | 151400 | 2231226940 | 12630 | 12630 | 12640 | 12630 | 144 |
| 249 | 20230904 | 151300 | 2229408210 | 12640 | 12650 | 12660 | 12630 | 4502 |
| 250 | 20230904 | 151200 | 2172486000 | 12650 | 12650 | 12650 | 12650 | 20 |
| 251 | 20230904 | 151100 | 2172233000 | 12650 | 12650 | 12650 | 12650 | 212 |
| 252 | 20230904 | 151000 | 2169551200 | 12650 | 12650 | 12660 | 12650 | 876 |
| 253 | 20230904 | 150900 | 2158464850 | 12660 | 12650 | 12660 | 12650 | 152 |
| 254 | 20230904 | 150800 | 2156541530 | 12660 | 12660 | 12660 | 12660 | 11 |
| 255 | 20230904 | 150700 | 2156402270 | 12660 | 12660 | 12660 | 12650 | 363 |
| 256 | 20230904 | 150600 | 2151810040 | 12650 | 12650 | 12650 | 12650 | 530 |
| 257 | 20230904 | 150500 | 2145105540 | 12650 | 12650 | 12650 | 12650 | 842 |
| 258 | 20230904 | 150400 | 2134454240 | 12660 | 12660 | 12660 | 12650 | 763 |
| 259 | 20230904 | 150300 | 2124802140 | 12660 | 12670 | 12670 | 12660 | 1123 |
| 260 | 20230904 | 150200 | 2110584160 | 12670 | 12670 | 12670 | 12660 | 157 |
| 261 | 20230904 | 150100 | 2108595470 | 12670 | 12680 | 12680 | 12670 | 110 |
| 262 | 20230904 | 150000 | 2107201260 | 12690 | 12680 | 12690 | 12670 | 110 |
| 263 | 20230904 | 145900 | 2105806280 | 12680 | 12670 | 12680 | 12670 | 495 |
| 264 | 20230904 | 145800 | 2099530960 | 12670 | 12680 | 12680 | 12660 | 62 |
| 265 | 20230904 | 145700 | 2098745820 | 12680 | 12680 | 12680 | 12680 | 61 |
| 266 | 20230904 | 145600 | 2097972340 | 12680 | 12680 | 12680 | 12670 | 220 |
| 267 | 20230904 | 145500 | 2095183970 | 12670 | 12690 | 12690 | 12670 | 861 |
| 268 | 20230904 | 145400 | 2084273110 | 12690 | 12690 | 12690 | 12680 | 359 |
| 269 | 20230904 | 145300 | 2079717690 | 12690 | 12690 | 12690 | 12690 | 32 |
| 270 | 20230904 | 145200 | 2079311610 | 12670 | 12680 | 12690 | 12670 | 59 |
| 271 | 20230904 | 145100 | 2078563470 | 12690 | 12690 | 12690 | 12670 | 2141 |
| 272 | 20230904 | 145000 | 2051423670 | 12690 | 12680 | 12690 | 12680 | 306 |
| 273 | 20230904 | 144900 | 2047542940 | 12680 | 12680 | 12680 | 12670 | 1854 |
| 274 | 20230904 | 144800 | 2024034320 | 12690 | 12680 | 12690 | 12680 | 142 |
| 275 | 20230904 | 144700 | 2022233290 | 12680 | 12680 | 12680 | 12680 | 50 |
| 276 | 20230904 | 144600 | 2021599290 | 12680 | 12700 | 12700 | 12680 | 984 |
| 277 | 20230904 | 144500 | 2009111850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 278 | 20230904 | 144400 | 2009111850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 279 | 20230904 | 144300 | 2009111850 | 12700 | 12700 | 12700 | 12700 | 502 |
| 280 | 20230904 | 144200 | 2002736450 | 12700 | 12690 | 12700 | 12690 | 245 |
| 281 | 20230904 | 144100 | 1999626480 | 12690 | 12690 | 12690 | 12690 | 1 |
| 282 | 20230904 | 144000 | 1999613790 | 12700 | 12700 | 12700 | 12700 | 50 |
| 283 | 20230904 | 143900 | 1998978790 | 12700 | 12700 | 12700 | 12700 | 1 |
| 284 | 20230904 | 143800 | 1998966090 | 12700 | 12700 | 12700 | 12700 | 49 |
| 285 | 20230904 | 143700 | 1998343790 | 12700 | 12660 | 12700 | 12660 | 10 |
| 286 | 20230904 | 143600 | 1998217150 | 12700 | 12690 | 12700 | 12660 | 48 |
| 287 | 20230904 | 143500 | 1997608640 | 12700 | 12700 | 12700 | 12700 | 460 |
| 288 | 20230904 | 143400 | 1991766640 | 12700 | 12660 | 12700 | 12660 | 1091 |
| 289 | 20230904 | 143300 | 1977946460 | 12660 | 12660 | 12660 | 12630 | 2356 |
| 290 | 20230904 | 143200 | 1948170520 | 12660 | 12670 | 12670 | 12650 | 554 |
| 291 | 20230904 | 143100 | 1941161820 | 12680 | 12680 | 12680 | 12680 | 86 |
| 292 | 20230904 | 143000 | 1940071340 | 12680 | 12690 | 12690 | 12680 | 23 |
| 293 | 20230904 | 142900 | 1939779490 | 12680 | 12700 | 12700 | 12660 | 425 |
| 294 | 20230904 | 142800 | 1934394510 | 12690 | 12650 | 12690 | 12650 | 1287 |
| 295 | 20230904 | 142700 | 1918086090 | 12680 | 12660 | 12680 | 12660 | 637 |
| 296 | 20230904 | 142600 | 1910014390 | 12660 | 12670 | 12670 | 12660 | 549 |
| 297 | 20230904 | 142500 | 1903064030 | 12670 | 12670 | 12670 | 12670 | 984 |
| 298 | 20230904 | 142400 | 1890596750 | 12680 | 12670 | 12680 | 12670 | 54 |
| 299 | 20230904 | 142300 | 1889912560 | 12680 | 12700 | 12700 | 12680 | 486 |
| 300 | 20230904 | 142200 | 1883749730 | 12700 | 12700 | 12700 | 12700 | 19 |
| 301 | 20230904 | 142100 | 1883508430 | 12700 | 12710 | 12710 | 12700 | 302 |
| 302 | 20230904 | 142000 | 1879673010 | 12700 | 12700 | 12700 | 12700 | 100 |
| 303 | 20230904 | 141900 | 1878403010 | 12700 | 12700 | 12700 | 12700 | 607 |
| 304 | 20230904 | 141800 | 1870694110 | 12700 | 12700 | 12700 | 12700 | 60 |
| 305 | 20230904 | 141700 | 1869932110 | 12710 | 12710 | 12710 | 12710 | 10 |
| 306 | 20230904 | 141600 | 1869805010 | 12710 | 12700 | 12710 | 12700 | 353 |
| 307 | 20230904 | 141500 | 1865321890 | 12700 | 12690 | 12710 | 12690 | 196 |
| 308 | 20230904 | 141400 | 1862832980 | 12690 | 12700 | 12700 | 12690 | 127 |
| 309 | 20230904 | 141300 | 1861221280 | 12700 | 12700 | 12700 | 12700 | 10 |
| 310 | 20230904 | 141200 | 1861094280 | 12710 | 12710 | 12710 | 12710 | 7 |
| 311 | 20230904 | 141100 | 1861005310 | 12710 | 12710 | 12710 | 12710 | 11 |
| 312 | 20230904 | 141000 | 1860865500 | 12710 | 12710 | 12710 | 12710 | 0 |
| 313 | 20230904 | 140900 | 1860865500 | 12710 | 12710 | 12710 | 12710 | 0 |
| 314 | 20230904 | 140800 | 1860865500 | 12710 | 12710 | 12710 | 12710 | 425 |
| 315 | 20230904 | 140700 | 1855463750 | 12720 | 12710 | 12720 | 12710 | 335 |
| 316 | 20230904 | 140600 | 1851205890 | 12710 | 12670 | 12710 | 12670 | 719 |
| 317 | 20230904 | 140500 | 1842077970 | 12670 | 12660 | 12670 | 12650 | 266 |
| 318 | 20230904 | 140400 | 1838711170 | 12670 | 12670 | 12670 | 12670 | 2 |
| 319 | 20230904 | 140300 | 1838685830 | 12660 | 12710 | 12710 | 12660 | 320 |
| 320 | 20230904 | 140200 | 1834627280 | 12710 | 12700 | 12710 | 12700 | 154 |
| 321 | 20230904 | 140100 | 1832671460 | 12700 | 12690 | 12700 | 12690 | 21 |
| 322 | 20230904 | 140000 | 1832404960 | 12700 | 12700 | 12700 | 12700 | 617 |
| 323 | 20230904 | 135900 | 1824569060 | 12690 | 12690 | 12690 | 12690 | 11 |
| 324 | 20230904 | 135800 | 1824429470 | 12700 | 12700 | 12700 | 12700 | 50 |
| 325 | 20230904 | 135700 | 1823794470 | 12700 | 12700 | 12700 | 12700 | 0 |
| 326 | 20230904 | 135600 | 1823794470 | 12700 | 12700 | 12700 | 12700 | 3 |
| 327 | 20230904 | 135500 | 1823756370 | 12690 | 12700 | 12700 | 12690 | 145 |
| 328 | 20230904 | 135400 | 1821916220 | 12690 | 12690 | 12690 | 12690 | 200 |
| 329 | 20230904 | 135300 | 1819378220 | 12700 | 12700 | 12700 | 12700 | 36 |
| 330 | 20230904 | 135200 | 1818921020 | 12690 | 12680 | 12690 | 12680 | 438 |
| 331 | 20230904 | 135100 | 1813363800 | 12690 | 12690 | 12690 | 12690 | 50 |
| 332 | 20230904 | 135000 | 1812729300 | 12690 | 12690 | 12690 | 12690 | 1 |
| 333 | 20230904 | 134900 | 1812716610 | 12660 | 12680 | 12690 | 12660 | 845 |
| 334 | 20230904 | 134800 | 1802007710 | 12680 | 12680 | 12680 | 12680 | 671 |
| 335 | 20230904 | 134700 | 1793499430 | 12680 | 12680 | 12680 | 12680 | 31 |
| 336 | 20230904 | 134600 | 1793106350 | 12680 | 12680 | 12680 | 12680 | 34 |
| 337 | 20230904 | 134500 | 1792675230 | 12680 | 12680 | 12680 | 12680 | 0 |
| 338 | 20230904 | 134400 | 1792675230 | 12680 | 12680 | 12680 | 12670 | 290 |
| 339 | 20230904 | 134300 | 1788998560 | 12680 | 12680 | 12680 | 12680 | 15 |
| 340 | 20230904 | 134200 | 1788808360 | 12680 | 12680 | 12680 | 12680 | 6 |
| 341 | 20230904 | 134100 | 1788732280 | 12670 | 12670 | 12670 | 12670 | 128 |
| 342 | 20230904 | 134000 | 1787110520 | 12680 | 12680 | 12680 | 12680 | 31 |
| 343 | 20230904 | 133900 | 1786717440 | 12680 | 12690 | 12690 | 12680 | 47 |
| 344 | 20230904 | 133800 | 1786121230 | 12690 | 12690 | 12690 | 12690 | 1 |
| 345 | 20230904 | 133700 | 1786108540 | 12690 | 12690 | 12690 | 12690 | 255 |
| 346 | 20230904 | 133600 | 1782872590 | 12690 | 12690 | 12690 | 12680 | 140 |
| 347 | 20230904 | 133500 | 1781096190 | 12690 | 12690 | 12690 | 12690 | 50 |
| 348 | 20230904 | 133400 | 1780461690 | 12680 | 12680 | 12680 | 12680 | 34 |
| 349 | 20230904 | 133300 | 1780030570 | 12660 | 12700 | 12700 | 12640 | 599 |
| 350 | 20230904 | 133200 | 1772442590 | 12700 | 12700 | 12700 | 12700 | 181 |
| 351 | 20230904 | 133100 | 1770143890 | 12700 | 12700 | 12700 | 12700 | 20 |
| 352 | 20230904 | 133000 | 1769889890 | 12700 | 12700 | 12700 | 12700 | 17 |
| 353 | 20230904 | 132900 | 1769673990 | 12700 | 12700 | 12700 | 12700 | 10 |
| 354 | 20230904 | 132800 | 1769546990 | 12700 | 12700 | 12700 | 12700 | 458 |
| 355 | 20230904 | 132700 | 1763730390 | 12710 | 12700 | 12710 | 12700 | 56 |
| 356 | 20230904 | 132600 | 1763019180 | 12700 | 12700 | 12700 | 12700 | 0 |
| 357 | 20230904 | 132500 | 1763019180 | 12700 | 12710 | 12710 | 12700 | 115 |
| 358 | 20230904 | 132400 | 1761558250 | 12710 | 12710 | 12710 | 12710 | 7 |
| 359 | 20230904 | 132300 | 1761469280 | 12710 | 12710 | 12710 | 12710 | 0 |
| 360 | 20230904 | 132200 | 1761469280 | 12710 | 12700 | 12710 | 12650 | 936 |
| 361 | 20230904 | 132100 | 1749614040 | 12700 | 12700 | 12710 | 12700 | 1372 |
| 362 | 20230904 | 132000 | 1732189430 | 12690 | 12690 | 12690 | 12690 | 279 |
| 363 | 20230904 | 131900 | 1728648920 | 12690 | 12690 | 12690 | 12690 | 141 |
| 364 | 20230904 | 131800 | 1726859630 | 12690 | 12690 | 12690 | 12690 | 50 |
| 365 | 20230904 | 131700 | 1726225130 | 12660 | 12660 | 12660 | 12660 | 100 |
| 366 | 20230904 | 131600 | 1724959130 | 12660 | 12650 | 12660 | 12650 | 266 |
| 367 | 20230904 | 131500 | 1721592570 | 12650 | 12660 | 12660 | 12650 | 55 |
| 368 | 20230904 | 131400 | 1720896770 | 12660 | 12660 | 12660 | 12650 | 197 |
| 369 | 20230904 | 131300 | 1718403750 | 12660 | 12690 | 12700 | 12650 | 503 |
| 370 | 20230904 | 131200 | 1712030250 | 12690 | 12690 | 12690 | 12690 | 157 |
| 371 | 20230904 | 131100 | 1710037920 | 12690 | 12690 | 12690 | 12690 | 0 |
| 372 | 20230904 | 131000 | 1710037920 | 12690 | 12690 | 12690 | 12690 | 0 |
| 373 | 20230904 | 130900 | 1710037920 | 12690 | 12690 | 12690 | 12690 | 5 |
| 374 | 20230904 | 130800 | 1709974470 | 12690 | 12660 | 12690 | 12650 | 1464 |
| 375 | 20230904 | 130700 | 1691442490 | 12680 | 12660 | 12680 | 12660 | 1133 |
| 376 | 20230904 | 130600 | 1677077170 | 12660 | 12660 | 12660 | 12660 | 391 |
| 377 | 20230904 | 130500 | 1672127110 | 12680 | 12680 | 12680 | 12680 | 1 |
| 378 | 20230904 | 130400 | 1672114430 | 12670 | 12670 | 12670 | 12670 | 631 |
| 379 | 20230904 | 130300 | 1664119660 | 12670 | 12670 | 12670 | 12670 | 21 |
| 380 | 20230904 | 130200 | 1663853590 | 12670 | 12660 | 12670 | 12660 | 132 |
| 381 | 20230904 | 130100 | 1662182200 | 12660 | 12660 | 12660 | 12660 | 21 |
| 382 | 20230904 | 130000 | 1661916340 | 12650 | 12660 | 12660 | 12650 | 24 |
| 383 | 20230904 | 125900 | 1661612510 | 12660 | 12660 | 12660 | 12660 | 0 |
| 384 | 20230904 | 125800 | 1661612510 | 12660 | 12660 | 12660 | 12660 | 40 |
| 385 | 20230904 | 125700 | 1661106110 | 12660 | 12660 | 12660 | 12660 | 6 |
| 386 | 20230904 | 125600 | 1661030150 | 12660 | 12660 | 12660 | 12660 | 1 |
| 387 | 20230904 | 125500 | 1661017490 | 12660 | 12660 | 12660 | 12660 | 35 |
| 388 | 20230904 | 125400 | 1660574390 | 12670 | 12670 | 12670 | 12670 | 0 |
| 389 | 20230904 | 125300 | 1660574390 | 12670 | 12660 | 12670 | 12640 | 255 |
| 390 | 20230904 | 125200 | 1657350590 | 12670 | 12670 | 12670 | 12670 | 1 |
| 391 | 20230904 | 125100 | 1657337920 | 12660 | 12680 | 12680 | 12660 | 557 |
| 392 | 20230904 | 125000 | 1650282430 | 12680 | 12680 | 12680 | 12670 | 207 |
| 393 | 20230904 | 124900 | 1647659670 | 12680 | 12630 | 12680 | 12630 | 224 |
| 394 | 20230904 | 124800 | 1644830500 | 12630 | 12640 | 12650 | 12630 | 397 |
| 395 | 20230904 | 124700 | 1639814230 | 12630 | 12630 | 12630 | 12630 | 229 |
| 396 | 20230904 | 124600 | 1636921960 | 12640 | 12640 | 12640 | 12640 | 121 |
| 397 | 20230904 | 124500 | 1635392520 | 12640 | 12660 | 12660 | 12620 | 852 |
| 398 | 20230904 | 124400 | 1624635590 | 12660 | 12660 | 12660 | 12660 | 0 |
| 399 | 20230904 | 124300 | 1624635590 | 12660 | 12660 | 12660 | 12640 | 53 |
| 400 | 20230904 | 124200 | 1623965400 | 12670 | 12670 | 12670 | 12670 | 7 |
| 401 | 20230904 | 124100 | 1623876710 | 12670 | 12660 | 12670 | 12660 | 362 |
| 402 | 20230904 | 124000 | 1619290810 | 12640 | 12650 | 12650 | 12640 | 574 |
| 403 | 20230904 | 123900 | 1612031280 | 12650 | 12640 | 12650 | 12640 | 361 |
| 404 | 20230904 | 123800 | 1607464640 | 12640 | 12640 | 12640 | 12640 | 67 |
| 405 | 20230904 | 123700 | 1606617760 | 12640 | 12630 | 12650 | 12630 | 257 |
| 406 | 20230904 | 123600 | 1603369300 | 12630 | 12630 | 12630 | 12630 | 191 |
| 407 | 20230904 | 123500 | 1600956970 | 12620 | 12610 | 12620 | 12610 | 136 |
| 408 | 20230904 | 123400 | 1599240730 | 12610 | 12620 | 12620 | 12600 | 1409 |
| 409 | 20230904 | 123300 | 1581479970 | 12630 | 12630 | 12630 | 12630 | 328 |
| 410 | 20230904 | 123200 | 1577337330 | 12640 | 12640 | 12650 | 12640 | 207 |
| 411 | 20230904 | 123100 | 1574720060 | 12650 | 12650 | 12650 | 12640 | 18 |
| 412 | 20230904 | 123000 | 1574492370 | 12650 | 12630 | 12650 | 12630 | 32 |
| 413 | 20230904 | 122900 | 1574087590 | 12660 | 12660 | 12660 | 12660 | 0 |
| 414 | 20230904 | 122800 | 1574087590 | 12660 | 12670 | 12670 | 12610 | 258 |
| 415 | 20230904 | 122700 | 1570826020 | 12700 | 12700 | 12700 | 12700 | 48 |
| 416 | 20230904 | 122600 | 1570216420 | 12700 | 12700 | 12700 | 12700 | 0 |
| 417 | 20230904 | 122500 | 1570216420 | 12700 | 12660 | 12700 | 12660 | 793 |
| 418 | 20230904 | 122400 | 1560157920 | 12660 | 12660 | 12660 | 12660 | 14 |
| 419 | 20230904 | 122300 | 1559980680 | 12680 | 12680 | 12680 | 12680 | 0 |
| 420 | 20230904 | 122200 | 1559980680 | 12680 | 12660 | 12680 | 12660 | 217 |
| 421 | 20230904 | 122100 | 1557231560 | 12650 | 12640 | 12650 | 12640 | 169 |
| 422 | 20230904 | 122000 | 1555094390 | 12620 | 12610 | 12620 | 12600 | 743 |
| 423 | 20230904 | 121900 | 1545727020 | 12600 | 12640 | 12640 | 12600 | 701 |
| 424 | 20230904 | 121800 | 1536885140 | 12640 | 12630 | 12640 | 12630 | 69 |
| 425 | 20230904 | 121700 | 1536013020 | 12600 | 12600 | 12610 | 12600 | 150 |
| 426 | 20230904 | 121600 | 1534123010 | 12600 | 12640 | 12640 | 12600 | 300 |
| 427 | 20230904 | 121500 | 1530335980 | 12640 | 12640 | 12640 | 12640 | 105 |
| 428 | 20230904 | 121400 | 1529008780 | 12640 | 12620 | 12640 | 12620 | 512 |
| 429 | 20230904 | 121300 | 1522545280 | 12630 | 12620 | 12630 | 12580 | 3701 |
| 430 | 20230904 | 121200 | 1475907630 | 12620 | 12620 | 12620 | 12620 | 0 |
| 431 | 20230904 | 121100 | 1475907630 | 12620 | 12620 | 12620 | 12610 | 258 |
| 432 | 20230904 | 121000 | 1472651680 | 12620 | 12610 | 12620 | 12610 | 168 |
| 433 | 20230904 | 120900 | 1470532440 | 12610 | 12590 | 12610 | 12590 | 189 |
| 434 | 20230904 | 120800 | 1468152060 | 12580 | 12620 | 12620 | 12580 | 4492 |
| 435 | 20230904 | 120700 | 1411546860 | 12610 | 12640 | 12640 | 12610 | 261 |
| 436 | 20230904 | 120600 | 1408252360 | 12630 | 12630 | 12630 | 12630 | 123 |
| 437 | 20230904 | 120500 | 1406698870 | 12620 | 12660 | 12670 | 12620 | 2102 |
| 438 | 20230904 | 120400 | 1380146960 | 12660 | 12660 | 12660 | 12660 | 0 |
| 439 | 20230904 | 120300 | 1380146960 | 12660 | 12670 | 12670 | 12660 | 1104 |
| 440 | 20230904 | 120200 | 1366169040 | 12670 | 12660 | 12670 | 12660 | 592 |
| 441 | 20230904 | 120100 | 1358673130 | 12660 | 12650 | 12660 | 12650 | 710 |
| 442 | 20230904 | 120000 | 1349684630 | 12650 | 12650 | 12650 | 12650 | 552 |
| 443 | 20230904 | 115900 | 1342701830 | 12650 | 12650 | 12650 | 12650 | 863 |
| 444 | 20230904 | 115800 | 1331784880 | 12650 | 12640 | 12650 | 12640 | 173 |
| 445 | 20230904 | 115700 | 1329598110 | 12650 | 12650 | 12650 | 12640 | 33 |
| 446 | 20230904 | 115600 | 1329180670 | 12640 | 12650 | 12650 | 12640 | 265 |
| 447 | 20230904 | 115500 | 1325828630 | 12650 | 12650 | 12650 | 12650 | 19 |
| 448 | 20230904 | 115400 | 1325588280 | 12650 | 12710 | 12710 | 12640 | 7474 |
| 449 | 20230904 | 115300 | 1230935550 | 12720 | 12720 | 12720 | 12720 | 91 |
| 450 | 20230904 | 115200 | 1229778030 | 12720 | 12720 | 12720 | 12720 | 0 |
| 451 | 20230904 | 115100 | 1229778030 | 12720 | 12720 | 12720 | 12720 | 12 |
| 452 | 20230904 | 115000 | 1229625390 | 12710 | 12710 | 12710 | 12710 | 50 |
| 453 | 20230904 | 114900 | 1228989890 | 12710 | 12710 | 12710 | 12710 | 243 |
| 454 | 20230904 | 114800 | 1225901360 | 12710 | 12720 | 12720 | 12710 | 180 |
| 455 | 20230904 | 114700 | 1223613340 | 12740 | 12720 | 12740 | 12720 | 814 |
| 456 | 20230904 | 114600 | 1213244110 | 12720 | 12720 | 12720 | 12720 | 0 |
| 457 | 20230904 | 114500 | 1213244110 | 12720 | 12730 | 12730 | 12720 | 80 |
| 458 | 20230904 | 114400 | 1212225730 | 12730 | 12710 | 12730 | 12710 | 47 |
| 459 | 20230904 | 114300 | 1211627460 | 12750 | 12750 | 12750 | 12750 | 83 |
| 460 | 20230904 | 114200 | 1210569210 | 12710 | 12710 | 12710 | 12710 | 0 |
| 461 | 20230904 | 114100 | 1210569210 | 12710 | 12730 | 12730 | 12710 | 449 |
| 462 | 20230904 | 114000 | 1204857290 | 12750 | 12750 | 12750 | 12750 | 218 |
| 463 | 20230904 | 113900 | 1202077790 | 12750 | 12750 | 12750 | 12750 | 493 |
| 464 | 20230904 | 113800 | 1195792040 | 12750 | 12750 | 12750 | 12750 | 0 |
| 465 | 20230904 | 113700 | 1195792040 | 12750 | 12730 | 12750 | 12720 | 835 |
| 466 | 20230904 | 113600 | 1185160670 | 12730 | 12730 | 12730 | 12730 | 100 |
| 467 | 20230904 | 113500 | 1183887670 | 12730 | 12730 | 12730 | 12730 | 150 |
| 468 | 20230904 | 113400 | 1181978170 | 12740 | 12740 | 12740 | 12740 | 12 |
| 469 | 20230904 | 113300 | 1181825290 | 12730 | 12730 | 12730 | 12730 | 0 |
| 470 | 20230904 | 113200 | 1181825290 | 12730 | 12730 | 12730 | 12730 | 155 |
| 471 | 20230904 | 113100 | 1179852140 | 12730 | 12730 | 12730 | 12730 | 0 |
| 472 | 20230904 | 113000 | 1179852140 | 12730 | 12740 | 12740 | 12730 | 6 |
| 473 | 20230904 | 112900 | 1179775710 | 12750 | 12750 | 12750 | 12750 | 62 |
| 474 | 20230904 | 112800 | 1178985210 | 12760 | 12760 | 12760 | 12760 | 0 |
| 475 | 20230904 | 112700 | 1178985210 | 12760 | 12760 | 12760 | 12760 | 0 |
| 476 | 20230904 | 112600 | 1178985210 | 12760 | 12760 | 12760 | 12760 | 186 |
| 477 | 20230904 | 112500 | 1176611850 | 12780 | 12780 | 12780 | 12780 | 21 |
| 478 | 20230904 | 112400 | 1176343470 | 12810 | 12810 | 12810 | 12810 | 0 |
| 479 | 20230904 | 112300 | 1176343470 | 12810 | 12810 | 12810 | 12810 | 0 |
| 480 | 20230904 | 112200 | 1176343470 | 12810 | 12770 | 12810 | 12770 | 434 |
| 481 | 20230904 | 112100 | 1170790550 | 12800 | 12800 | 12810 | 12800 | 1002 |
| 482 | 20230904 | 112000 | 1157964940 | 12790 | 12770 | 12800 | 12770 | 2102 |
| 483 | 20230904 | 111900 | 1131067850 | 12760 | 12740 | 12760 | 12740 | 630 |
| 484 | 20230904 | 111800 | 1123037280 | 12740 | 12740 | 12740 | 12740 | 222 |
| 485 | 20230904 | 111700 | 1120209000 | 12740 | 12740 | 12740 | 12740 | 0 |
| 486 | 20230904 | 111600 | 1120209000 | 12740 | 12750 | 12750 | 12740 | 136 |
| 487 | 20230904 | 111500 | 1118476350 | 12740 | 12730 | 12750 | 12720 | 744 |
| 488 | 20230904 | 111400 | 1108994420 | 12730 | 12720 | 12730 | 12720 | 283 |
| 489 | 20230904 | 111300 | 1105394160 | 12720 | 12720 | 12720 | 12720 | 0 |
| 490 | 20230904 | 111200 | 1105394160 | 12720 | 12720 | 12720 | 12720 | 0 |
| 491 | 20230904 | 111100 | 1105394160 | 12720 | 12720 | 12720 | 12720 | 41 |
| 492 | 20230904 | 111000 | 1104872640 | 12720 | 12680 | 12720 | 12680 | 291 |
| 493 | 20230904 | 110900 | 1101180890 | 12680 | 12680 | 12680 | 12680 | 9 |
| 494 | 20230904 | 110800 | 1101066770 | 12680 | 12680 | 12680 | 12680 | 98 |
| 495 | 20230904 | 110700 | 1099824130 | 12690 | 12720 | 12720 | 12680 | 97 |
| 496 | 20230904 | 110600 | 1098592410 | 12720 | 12720 | 12720 | 12720 | 1 |
| 497 | 20230904 | 110500 | 1098579690 | 12680 | 12710 | 12720 | 12680 | 196 |
| 498 | 20230904 | 110400 | 1096090380 | 12710 | 12710 | 12710 | 12680 | 257 |
| 499 | 20230904 | 110300 | 1092826120 | 12710 | 12690 | 12710 | 12690 | 303 |
| 500 | 20230904 | 110200 | 1088978630 | 12700 | 12670 | 12700 | 12660 | 330 |
| 501 | 20230904 | 110100 | 1084798370 | 12660 | 12660 | 12690 | 12660 | 445 |
| 502 | 20230904 | 110000 | 1079164430 | 12700 | 12690 | 12700 | 12650 | 1429 |
| 503 | 20230904 | 105900 | 1061084930 | 12660 | 12700 | 12700 | 12660 | 150 |
| 504 | 20230904 | 105800 | 1059182340 | 12700 | 12700 | 12700 | 12670 | 539 |
| 505 | 20230904 | 105700 | 1052350870 | 12700 | 12700 | 12700 | 12700 | 123 |
| 506 | 20230904 | 105600 | 1050788770 | 12710 | 12710 | 12710 | 12710 | 3 |
| 507 | 20230904 | 105500 | 1050750640 | 12710 | 12710 | 12710 | 12710 | 23 |
| 508 | 20230904 | 105400 | 1050458310 | 12710 | 12710 | 12710 | 12710 | 104 |
| 509 | 20230904 | 105300 | 1049136470 | 12710 | 12750 | 12750 | 12700 | 85 |
| 510 | 20230904 | 105200 | 1048055590 | 12660 | 12740 | 12750 | 12660 | 3144 |
| 511 | 20230904 | 105100 | 1008199280 | 12740 | 12700 | 12740 | 12690 | 558 |
| 512 | 20230904 | 105000 | 1001111420 | 12710 | 12710 | 12710 | 12710 | 123 |
| 513 | 20230904 | 104900 | 999548090 | 12720 | 12770 | 12780 | 12720 | 619 |
| 514 | 20230904 | 104800 | 991641610 | 12770 | 12760 | 12770 | 12760 | 403 |
| 515 | 20230904 | 104700 | 986498380 | 12760 | 12760 | 12760 | 12760 | 33 |
| 516 | 20230904 | 104600 | 986077300 | 12760 | 12760 | 12760 | 12760 | 22 |
| 517 | 20230904 | 104500 | 985796580 | 12760 | 12750 | 12760 | 12750 | 103 |
| 518 | 20230904 | 104400 | 984483270 | 12750 | 12750 | 12750 | 12750 | 20 |
| 519 | 20230904 | 104300 | 984228270 | 12750 | 12750 | 12750 | 12750 | 0 |
| 520 | 20230904 | 104200 | 984228270 | 12750 | 12750 | 12750 | 12750 | 13 |
| 521 | 20230904 | 104100 | 984062520 | 12750 | 12720 | 12750 | 12700 | 387 |
| 522 | 20230904 | 104000 | 979143760 | 12720 | 12710 | 12720 | 12710 | 82 |
| 523 | 20230904 | 103900 | 978100980 | 12700 | 12700 | 12710 | 12700 | 59 |
| 524 | 20230904 | 103800 | 977351670 | 12710 | 12700 | 12710 | 12700 | 98 |
| 525 | 20230904 | 103700 | 976106240 | 12700 | 12710 | 12710 | 12690 | 232 |
| 526 | 20230904 | 103600 | 973162100 | 12710 | 12710 | 12710 | 12690 | 1000 |
| 527 | 20230904 | 103500 | 960461100 | 12720 | 12700 | 12720 | 12700 | 365 |
| 528 | 20230904 | 103400 | 955825040 | 12710 | 12760 | 12760 | 12700 | 2107 |
| 529 | 20230904 | 103300 | 929049490 | 12760 | 12760 | 12760 | 12740 | 246 |
| 530 | 20230904 | 103200 | 925912230 | 12760 | 12720 | 12760 | 12720 | 380 |
| 531 | 20230904 | 103100 | 921072800 | 12720 | 12710 | 12750 | 12700 | 969 |
| 532 | 20230904 | 103000 | 908756170 | 12700 | 12770 | 12770 | 12700 | 5334 |
| 533 | 20230904 | 102900 | 840861780 | 12770 | 12770 | 12770 | 12760 | 650 |
| 534 | 20230904 | 102800 | 832562980 | 12770 | 12770 | 12770 | 12770 | 101 |
| 535 | 20230904 | 102700 | 831273210 | 12770 | 12770 | 12770 | 12770 | 110 |
| 536 | 20230904 | 102600 | 829868510 | 12770 | 12770 | 12770 | 12760 | 206 |
| 537 | 20230904 | 102500 | 827239890 | 12770 | 12770 | 12770 | 12770 | 78 |
| 538 | 20230904 | 102400 | 826243830 | 12770 | 12780 | 12820 | 12770 | 453 |
| 539 | 20230904 | 102300 | 820447890 | 12780 | 12760 | 12780 | 12760 | 939 |
| 540 | 20230904 | 102200 | 808458710 | 12770 | 12780 | 12780 | 12760 | 299 |
| 541 | 20230904 | 102100 | 804640710 | 12780 | 12780 | 12780 | 12780 | 10 |
| 542 | 20230904 | 102000 | 804512910 | 12780 | 12770 | 12800 | 12770 | 1035 |
| 543 | 20230904 | 101900 | 791294160 | 12770 | 12770 | 12770 | 12760 | 326 |
| 544 | 20230904 | 101800 | 787132940 | 12780 | 12770 | 12780 | 12760 | 314 |
| 545 | 20230904 | 101700 | 783123180 | 12770 | 12770 | 12770 | 12770 | 18 |
| 546 | 20230904 | 101600 | 782893320 | 12780 | 12770 | 12790 | 12770 | 686 |
| 547 | 20230904 | 101500 | 774129660 | 12760 | 12790 | 12790 | 12760 | 1064 |
| 548 | 20230904 | 101400 | 760543990 | 12790 | 12780 | 12790 | 12780 | 28 |
| 549 | 20230904 | 101300 | 760186080 | 12770 | 12800 | 12800 | 12770 | 336 |
| 550 | 20230904 | 101200 | 755889950 | 12800 | 12820 | 12820 | 12800 | 278 |
| 551 | 20230904 | 101100 | 752328390 | 12820 | 12820 | 12820 | 12810 | 214 |
| 552 | 20230904 | 101000 | 749585820 | 12820 | 12860 | 12860 | 12820 | 1172 |
| 553 | 20230904 | 100900 | 734532010 | 12850 | 12850 | 12850 | 12850 | 626 |
| 554 | 20230904 | 100800 | 726487910 | 12860 | 12840 | 12860 | 12840 | 647 |
| 555 | 20230904 | 100700 | 718177600 | 12830 | 12840 | 12840 | 12830 | 63 |
| 556 | 20230904 | 100600 | 717368840 | 12830 | 12830 | 12830 | 12830 | 68 |
| 557 | 20230904 | 100500 | 716496400 | 12840 | 12830 | 12840 | 12830 | 271 |
| 558 | 20230904 | 100400 | 713019430 | 12830 | 12810 | 12830 | 12770 | 1761 |
| 559 | 20230904 | 100300 | 690509780 | 12790 | 12800 | 12800 | 12790 | 249 |
| 560 | 20230904 | 100200 | 687322840 | 12810 | 12800 | 12810 | 12800 | 88 |
| 561 | 20230904 | 100100 | 686196260 | 12820 | 12830 | 12830 | 12820 | 1008 |
| 562 | 20230904 | 100000 | 673271500 | 12830 | 12800 | 12830 | 12790 | 446 |
| 563 | 20230904 | 095900 | 667557200 | 12800 | 12810 | 12810 | 12790 | 892 |
| 564 | 20230904 | 095800 | 656137840 | 12820 | 12840 | 12840 | 12800 | 817 |
| 565 | 20230904 | 095700 | 645672480 | 12840 | 12860 | 12860 | 12840 | 387 |
| 566 | 20230904 | 095600 | 640700170 | 12870 | 12870 | 12870 | 12870 | 3 |
| 567 | 20230904 | 095500 | 640661560 | 12870 | 12870 | 12870 | 12870 | 41 |
| 568 | 20230904 | 095400 | 640133890 | 12870 | 12860 | 12870 | 12860 | 182 |
| 569 | 20230904 | 095300 | 637791710 | 12860 | 12860 | 12860 | 12850 | 167 |
| 570 | 20230904 | 095200 | 635645640 | 12870 | 12850 | 12870 | 12850 | 129 |
| 571 | 20230904 | 095100 | 633985510 | 12870 | 12880 | 12890 | 12870 | 193 |
| 572 | 20230904 | 095000 | 631500820 | 12870 | 12900 | 12900 | 12850 | 118 |
| 573 | 20230904 | 094900 | 629982720 | 12900 | 12820 | 12930 | 12820 | 5682 |
| 574 | 20230904 | 094800 | 556983740 | 12820 | 12780 | 12820 | 12780 | 428 |
| 575 | 20230904 | 094700 | 551505900 | 12800 | 12780 | 12800 | 12780 | 125 |
| 576 | 20230904 | 094600 | 549908000 | 12810 | 12790 | 12810 | 12790 | 1386 |
| 577 | 20230904 | 094500 | 532178390 | 12790 | 12820 | 12850 | 12750 | 1132 |
| 578 | 20230904 | 094400 | 517722460 | 12820 | 12910 | 12910 | 12700 | 7275 |
| 579 | 20230904 | 094300 | 424517130 | 12920 | 12920 | 12920 | 12920 | 64 |
| 580 | 20230904 | 094200 | 423690250 | 12940 | 12910 | 12940 | 12910 | 2130 |
| 581 | 20230904 | 094100 | 396164060 | 12910 | 12920 | 12930 | 12870 | 2725 |
| 582 | 20230904 | 094000 | 361045410 | 12920 | 12920 | 12920 | 12910 | 38 |
| 583 | 20230904 | 093900 | 360554780 | 12940 | 12910 | 12950 | 12900 | 1158 |
| 584 | 20230904 | 093800 | 345592350 | 12910 | 12930 | 12930 | 12910 | 150 |
| 585 | 20230904 | 093700 | 343655020 | 12930 | 12930 | 12940 | 12920 | 1092 |
| 586 | 20230904 | 093600 | 329540690 | 12940 | 12950 | 12960 | 12940 | 439 |
| 587 | 20230904 | 093500 | 323858610 | 12960 | 12970 | 12970 | 12960 | 277 |
| 588 | 20230904 | 093400 | 320268630 | 12970 | 12980 | 12980 | 12970 | 326 |
| 589 | 20230904 | 093300 | 316039230 | 12990 | 12990 | 12990 | 12990 | 6 |
| 590 | 20230904 | 093200 | 315961290 | 12990 | 12950 | 12990 | 12940 | 1056 |
| 591 | 20230904 | 093100 | 302260580 | 12980 | 12960 | 12980 | 12960 | 289 |
| 592 | 20230904 | 093000 | 298513060 | 12960 | 12950 | 12960 | 12940 | 616 |
| 593 | 20230904 | 092900 | 290535040 | 12940 | 12980 | 12980 | 12940 | 805 |
| 594 | 20230904 | 092800 | 280100830 | 12980 | 12980 | 12980 | 12980 | 473 |
| 595 | 20230904 | 092700 | 273961290 | 12990 | 12990 | 12990 | 12990 | 0 |
| 596 | 20230904 | 092600 | 273961290 | 12990 | 12990 | 12990 | 12990 | 0 |
| 597 | 20230904 | 092500 | 273961290 | 12990 | 12990 | 12990 | 12990 | 0 |
| 598 | 20230904 | 092400 | 273961290 | 12990 | 12990 | 13000 | 12950 | 227 |
| 599 | 20230904 | 092300 | 271014810 | 12980 | 12950 | 12980 | 12950 | 510 |
| 600 | 20230904 | 092200 | 264405890 | 12950 | 12980 | 12980 | 12950 | 482 |
| 601 | 20230904 | 092100 | 258159490 | 12970 | 12990 | 12990 | 12970 | 389 |
| 602 | 20230904 | 092000 | 253109520 | 13000 | 13010 | 13010 | 13000 | 224 |
| 603 | 20230904 | 091900 | 250196880 | 13030 | 13030 | 13030 | 13030 | 434 |
| 604 | 20230904 | 091800 | 244541860 | 13040 | 13000 | 13040 | 13000 | 920 |
| 605 | 20230904 | 091700 | 232571570 | 13010 | 13010 | 13010 | 13010 | 0 |
| 606 | 20230904 | 091600 | 232571570 | 13010 | 12990 | 13010 | 12970 | 544 |
| 607 | 20230904 | 091500 | 225500270 | 12990 | 12970 | 12990 | 12970 | 133 |
| 608 | 20230904 | 091400 | 223773670 | 13040 | 13040 | 13040 | 13040 | 752 |
| 609 | 20230904 | 091300 | 213967590 | 13040 | 13040 | 13040 | 13040 | 100 |
| 610 | 20230904 | 091200 | 212663590 | 13050 | 13060 | 13060 | 13000 | 694 |
| 611 | 20230904 | 091100 | 203621880 | 13060 | 13070 | 13070 | 13050 | 543 |
| 612 | 20230904 | 091000 | 196529000 | 13070 | 13070 | 13080 | 13070 | 615 |
| 613 | 20230904 | 090900 | 188490940 | 13080 | 13070 | 13080 | 13070 | 718 |
| 614 | 20230904 | 090800 | 179101450 | 13080 | 13080 | 13110 | 13080 | 1677 |
| 615 | 20230904 | 090700 | 157156790 | 13080 | 12940 | 13080 | 12940 | 3231 |
| 616 | 20230904 | 090600 | 115124750 | 12940 | 12940 | 12940 | 12900 | 1312 |
| 617 | 20230904 | 090500 | 98177890 | 12950 | 12950 | 13000 | 12940 | 1270 |
| 618 | 20230904 | 090400 | 81674100 | 12940 | 12880 | 13010 | 12880 | 401 |
| 619 | 20230904 | 090300 | 76474430 | 12860 | 12890 | 12970 | 12860 | 510 |
| 620 | 20230904 | 090200 | 69907240 | 12890 | 13020 | 13020 | 12860 | 3693 |
| 621 | 20230904 | 090100 | 22196710 | 13020 | 13030 | 13030 | 12930 | 806 |
| 622 | 20230904 | 090000 | 11729250 | 12930 | 13060 | 13060 | 12930 | 797 |