32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 190700 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 1853 |
| 3 | 20230904 | 190600 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 4 | 20230904 | 190500 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 5 | 20230904 | 190400 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 6 | 20230904 | 190300 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 7 | 20230904 | 190200 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 8 | 20230904 | 190100 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 9 | 20230904 | 190000 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 10 | 20230904 | 185900 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 11 | 20230904 | 185800 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 12 | 20230904 | 185700 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 13 | 20230904 | 185600 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 14 | 20230904 | 185500 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 15 | 20230904 | 185400 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 16 | 20230904 | 185300 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 17 | 20230904 | 185200 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 18 | 20230904 | 185100 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 19 | 20230904 | 185000 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 20 | 20230904 | 184900 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 21 | 20230904 | 184800 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 22 | 20230904 | 184700 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 23 | 20230904 | 184600 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 24 | 20230904 | 184500 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 25 | 20230904 | 184400 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 26 | 20230904 | 184300 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 27 | 20230904 | 184200 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 28 | 20230904 | 184100 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 29 | 20230904 | 184000 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 30 | 20230904 | 183900 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 31 | 20230904 | 183800 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 32 | 20230904 | 183700 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 1853 |
| 33 | 20230904 | 183600 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 34 | 20230904 | 183500 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 35 | 20230904 | 183400 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 36 | 20230904 | 183300 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 37 | 20230904 | 183200 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 38 | 20230904 | 183100 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 39 | 20230904 | 183000 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 40 | 20230904 | 182900 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 41 | 20230904 | 182800 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 42 | 20230904 | 182700 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 43 | 20230904 | 182600 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 44 | 20230904 | 182500 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 45 | 20230904 | 182400 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 46 | 20230904 | 182300 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 47 | 20230904 | 182200 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 48 | 20230904 | 182100 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 49 | 20230904 | 182000 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 50 | 20230904 | 181900 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 51 | 20230904 | 181800 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 52 | 20230904 | 181700 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 53 | 20230904 | 181600 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 54 | 20230904 | 181500 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 55 | 20230904 | 181400 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 56 | 20230904 | 181300 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 57 | 20230904 | 181200 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 58 | 20230904 | 181100 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 59 | 20230904 | 181000 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 60 | 20230904 | 180900 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 61 | 20230904 | 180800 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 62 | 20230904 | 180700 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 1853 |
| 63 | 20230904 | 180600 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 64 | 20230904 | 180500 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 65 | 20230904 | 180400 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 66 | 20230904 | 180300 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 67 | 20230904 | 180200 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 68 | 20230904 | 180100 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 69 | 20230904 | 180000 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 70 | 20230904 | 175900 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 71 | 20230904 | 175800 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 72 | 20230904 | 175700 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 73 | 20230904 | 175600 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 74 | 20230904 | 175500 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 75 | 20230904 | 175400 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 76 | 20230904 | 175300 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 77 | 20230904 | 175200 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 78 | 20230904 | 175100 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 79 | 20230904 | 175000 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 80 | 20230904 | 174900 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 81 | 20230904 | 174800 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 82 | 20230904 | 174700 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 83 | 20230904 | 174600 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 84 | 20230904 | 174500 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 85 | 20230904 | 174400 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 86 | 20230904 | 174300 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 87 | 20230904 | 174200 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 88 | 20230904 | 174100 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 89 | 20230904 | 174000 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 90 | 20230904 | 173900 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 91 | 20230904 | 173800 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 92 | 20230904 | 173700 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 1853 |
| 93 | 20230904 | 173600 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 94 | 20230904 | 173500 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 95 | 20230904 | 173400 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 96 | 20230904 | 173300 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 97 | 20230904 | 173200 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 98 | 20230904 | 173100 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 99 | 20230904 | 173000 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 100 | 20230904 | 172900 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 101 | 20230904 | 172800 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 102 | 20230904 | 172700 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 103 | 20230904 | 172600 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 104 | 20230904 | 172500 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 105 | 20230904 | 172400 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 106 | 20230904 | 172300 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 107 | 20230904 | 172200 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 108 | 20230904 | 172100 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 109 | 20230904 | 172000 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 110 | 20230904 | 171900 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 111 | 20230904 | 171800 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 112 | 20230904 | 171700 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 113 | 20230904 | 171600 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 114 | 20230904 | 171500 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 115 | 20230904 | 171400 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 116 | 20230904 | 171300 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 117 | 20230904 | 171200 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 118 | 20230904 | 171100 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 119 | 20230904 | 171000 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 120 | 20230904 | 170900 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 121 | 20230904 | 170800 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 122 | 20230904 | 170700 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 1853 |
| 123 | 20230904 | 170600 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 124 | 20230904 | 170500 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 125 | 20230904 | 170400 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 126 | 20230904 | 170300 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 127 | 20230904 | 170200 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 128 | 20230904 | 170100 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 129 | 20230904 | 170000 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 130 | 20230904 | 165900 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 131 | 20230904 | 165800 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 132 | 20230904 | 165700 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 133 | 20230904 | 165600 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 134 | 20230904 | 165500 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 135 | 20230904 | 165400 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 136 | 20230904 | 165300 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 137 | 20230904 | 165200 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 138 | 20230904 | 165100 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 139 | 20230904 | 165000 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 140 | 20230904 | 164900 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 141 | 20230904 | 164800 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 142 | 20230904 | 164700 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 143 | 20230904 | 164600 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 144 | 20230904 | 164500 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 145 | 20230904 | 164400 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 146 | 20230904 | 164300 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 147 | 20230904 | 164200 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 148 | 20230904 | 164100 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 149 | 20230904 | 164000 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 150 | 20230904 | 163900 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 151 | 20230904 | 163800 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 152 | 20230904 | 163700 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 1853 |
| 153 | 20230904 | 163600 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 154 | 20230904 | 163500 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 155 | 20230904 | 163400 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 156 | 20230904 | 163300 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 157 | 20230904 | 163200 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 158 | 20230904 | 163100 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 159 | 20230904 | 163000 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 160 | 20230904 | 162900 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 161 | 20230904 | 162800 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 162 | 20230904 | 162700 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 163 | 20230904 | 162600 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 164 | 20230904 | 162500 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 165 | 20230904 | 162400 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 166 | 20230904 | 162300 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 167 | 20230904 | 162200 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 168 | 20230904 | 162100 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 169 | 20230904 | 162000 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 170 | 20230904 | 161900 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 171 | 20230904 | 161800 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 172 | 20230904 | 161700 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 173 | 20230904 | 161600 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 174 | 20230904 | 161500 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 175 | 20230904 | 161400 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 176 | 20230904 | 161300 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 177 | 20230904 | 161200 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 178 | 20230904 | 161100 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 179 | 20230904 | 161000 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 180 | 20230904 | 160900 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 181 | 20230904 | 160800 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 182 | 20230904 | 160700 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 1853 |
| 183 | 20230904 | 160600 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 184 | 20230904 | 160500 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 185 | 20230904 | 160400 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 186 | 20230904 | 160300 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 187 | 20230904 | 160200 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 188 | 20230904 | 160100 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 189 | 20230904 | 160000 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 190 | 20230904 | 155900 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 191 | 20230904 | 155800 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 192 | 20230904 | 155700 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 193 | 20230904 | 155600 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 194 | 20230904 | 155500 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 195 | 20230904 | 155400 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 196 | 20230904 | 155300 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 197 | 20230904 | 155200 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 198 | 20230904 | 155100 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 199 | 20230904 | 155000 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 200 | 20230904 | 154900 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 201 | 20230904 | 154800 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 202 | 20230904 | 154700 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 203 | 20230904 | 154600 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 204 | 20230904 | 154500 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 205 | 20230904 | 154400 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 206 | 20230904 | 154300 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 207 | 20230904 | 154200 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 208 | 20230904 | 154100 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 209 | 20230904 | 154000 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 210 | 20230904 | 153900 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 211 | 20230904 | 153800 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 212 | 20230904 | 153700 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 1853 |
| 213 | 20230904 | 153600 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 214 | 20230904 | 153500 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 215 | 20230904 | 153400 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 216 | 20230904 | 153300 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 217 | 20230904 | 153200 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 218 | 20230904 | 153100 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 0 |
| 219 | 20230904 | 153000 | 7020426880 | 18930 | 18930 | 18930 | 18930 | 1853 |
| 220 | 20230904 | 152900 | 6985349590 | 18930 | 18930 | 18930 | 18930 | 0 |
| 221 | 20230904 | 152800 | 6985349590 | 18930 | 18930 | 18930 | 18930 | 0 |
| 222 | 20230904 | 152700 | 6985349590 | 18930 | 18930 | 18930 | 18930 | 0 |
| 223 | 20230904 | 152600 | 6985349590 | 18930 | 18930 | 18930 | 18930 | 0 |
| 224 | 20230904 | 152500 | 6985349590 | 18930 | 18930 | 18930 | 18930 | 0 |
| 225 | 20230904 | 152400 | 6985349590 | 18930 | 18930 | 18930 | 18930 | 0 |
| 226 | 20230904 | 152300 | 6985349590 | 18930 | 18930 | 18930 | 18930 | 0 |
| 227 | 20230904 | 152200 | 6985349590 | 18930 | 18930 | 18930 | 18930 | 0 |
| 228 | 20230904 | 152100 | 6985349590 | 18930 | 18930 | 18930 | 18930 | 0 |
| 229 | 20230904 | 152000 | 6985349590 | 18930 | 18930 | 18930 | 18930 | 0 |
| 230 | 20230904 | 151900 | 6985349590 | 18930 | 18930 | 18940 | 18920 | 216 |
| 231 | 20230904 | 151800 | 6981262090 | 18930 | 18930 | 18950 | 18930 | 536 |
| 232 | 20230904 | 151700 | 6971109930 | 18940 | 18920 | 18940 | 18920 | 701 |
| 233 | 20230904 | 151600 | 6957841840 | 18930 | 18930 | 18930 | 18920 | 294 |
| 234 | 20230904 | 151500 | 6952278420 | 18930 | 18880 | 18930 | 18880 | 3370 |
| 235 | 20230904 | 151400 | 6888601880 | 18890 | 18890 | 18890 | 18880 | 74 |
| 236 | 20230904 | 151300 | 6887204260 | 18880 | 18880 | 18880 | 18880 | 385 |
| 237 | 20230904 | 151200 | 6879935460 | 18890 | 18890 | 18890 | 18880 | 26 |
| 238 | 20230904 | 151100 | 6879444380 | 18890 | 18880 | 18890 | 18870 | 982 |
| 239 | 20230904 | 151000 | 6860912280 | 18890 | 18880 | 18890 | 18880 | 1708 |
| 240 | 20230904 | 150900 | 6828660520 | 18880 | 18860 | 18880 | 18860 | 87 |
| 241 | 20230904 | 150800 | 6827018910 | 18870 | 18870 | 18870 | 18860 | 207 |
| 242 | 20230904 | 150700 | 6823112960 | 18870 | 18880 | 18880 | 18870 | 474 |
| 243 | 20230904 | 150600 | 6814167050 | 18860 | 18870 | 18870 | 18860 | 426 |
| 244 | 20230904 | 150500 | 6806131250 | 18870 | 18870 | 18870 | 18860 | 297 |
| 245 | 20230904 | 150400 | 6800528860 | 18870 | 18870 | 18870 | 18860 | 89 |
| 246 | 20230904 | 150300 | 6798849960 | 18870 | 18870 | 18880 | 18870 | 319 |
| 247 | 20230904 | 150200 | 6792828130 | 18880 | 18880 | 18880 | 18880 | 73 |
| 248 | 20230904 | 150100 | 6791449890 | 18880 | 18870 | 18880 | 18870 | 390 |
| 249 | 20230904 | 150000 | 6784089230 | 18870 | 18870 | 18880 | 18870 | 55 |
| 250 | 20230904 | 145900 | 6783051080 | 18870 | 18860 | 18880 | 18860 | 45 |
| 251 | 20230904 | 145800 | 6782201990 | 18870 | 18880 | 18880 | 18870 | 67 |
| 252 | 20230904 | 145700 | 6780937470 | 18860 | 18860 | 18860 | 18860 | 42 |
| 253 | 20230904 | 145600 | 6780145350 | 18860 | 18870 | 18880 | 18860 | 392 |
| 254 | 20230904 | 145500 | 6772750340 | 18870 | 18870 | 18880 | 18870 | 414 |
| 255 | 20230904 | 145400 | 6764937150 | 18870 | 18850 | 18880 | 18850 | 167 |
| 256 | 20230904 | 145300 | 6761786860 | 18860 | 18870 | 18870 | 18850 | 71 |
| 257 | 20230904 | 145200 | 6760447540 | 18870 | 18870 | 18870 | 18860 | 233 |
| 258 | 20230904 | 145100 | 6756052860 | 18870 | 18880 | 18880 | 18870 | 51 |
| 259 | 20230904 | 145000 | 6755090140 | 18890 | 18850 | 18900 | 18850 | 1048 |
| 260 | 20230904 | 144900 | 6735311610 | 18840 | 18840 | 18850 | 18840 | 437 |
| 261 | 20230904 | 144800 | 6727078140 | 18850 | 18860 | 18860 | 18850 | 336 |
| 262 | 20230904 | 144700 | 6720744440 | 18860 | 18860 | 18860 | 18850 | 52 |
| 263 | 20230904 | 144600 | 6719764040 | 18860 | 18860 | 18860 | 18850 | 44 |
| 264 | 20230904 | 144500 | 6718934370 | 18870 | 18810 | 18870 | 18810 | 2116 |
| 265 | 20230904 | 144400 | 6679092310 | 18820 | 18820 | 18820 | 18810 | 53 |
| 266 | 20230904 | 144300 | 6678095180 | 18820 | 18830 | 18830 | 18810 | 163 |
| 267 | 20230904 | 144200 | 6675027730 | 18820 | 18820 | 18830 | 18810 | 86 |
| 268 | 20230904 | 144100 | 6673409480 | 18820 | 18800 | 18830 | 18800 | 139 |
| 269 | 20230904 | 144000 | 6670794370 | 18800 | 18810 | 18810 | 18800 | 292 |
| 270 | 20230904 | 143900 | 6665303360 | 18810 | 18810 | 18810 | 18800 | 54 |
| 271 | 20230904 | 143800 | 6664287950 | 18810 | 18830 | 18830 | 18810 | 866 |
| 272 | 20230904 | 143700 | 6647986260 | 18830 | 18830 | 18830 | 18820 | 52 |
| 273 | 20230904 | 143600 | 6647007420 | 18830 | 18830 | 18840 | 18830 | 191 |
| 274 | 20230904 | 143500 | 6643410680 | 18840 | 18830 | 18840 | 18830 | 118 |
| 275 | 20230904 | 143400 | 6641187880 | 18840 | 18830 | 18840 | 18820 | 155 |
| 276 | 20230904 | 143300 | 6638269450 | 18830 | 18840 | 18840 | 18830 | 1057 |
| 277 | 20230904 | 143200 | 6618361810 | 18840 | 18870 | 18870 | 18840 | 568 |
| 278 | 20230904 | 143100 | 6607650420 | 18870 | 18870 | 18870 | 18860 | 125 |
| 279 | 20230904 | 143000 | 6605291990 | 18870 | 18870 | 18870 | 18860 | 99 |
| 280 | 20230904 | 142900 | 6603424540 | 18870 | 18880 | 18880 | 18860 | 62 |
| 281 | 20230904 | 142800 | 6602254830 | 18870 | 18880 | 18880 | 18870 | 106 |
| 282 | 20230904 | 142700 | 6600253870 | 18880 | 18910 | 18910 | 18880 | 217 |
| 283 | 20230904 | 142600 | 6596153850 | 18910 | 18900 | 18910 | 18890 | 58 |
| 284 | 20230904 | 142500 | 6595057870 | 18910 | 18870 | 18920 | 18870 | 2051 |
| 285 | 20230904 | 142400 | 6556315630 | 18870 | 18840 | 18870 | 18830 | 860 |
| 286 | 20230904 | 142300 | 6540105480 | 18840 | 18850 | 18850 | 18840 | 169 |
| 287 | 20230904 | 142200 | 6536921340 | 18860 | 18870 | 18870 | 18860 | 40 |
| 288 | 20230904 | 142100 | 6536166890 | 18870 | 18840 | 18870 | 18840 | 584 |
| 289 | 20230904 | 142000 | 6525155460 | 18840 | 18870 | 18870 | 18840 | 72 |
| 290 | 20230904 | 141900 | 6523798590 | 18860 | 18870 | 18870 | 18860 | 408 |
| 291 | 20230904 | 141800 | 6516100590 | 18890 | 18820 | 18890 | 18820 | 390 |
| 292 | 20230904 | 141700 | 6508750210 | 18830 | 18830 | 18830 | 18820 | 418 |
| 293 | 20230904 | 141600 | 6500879670 | 18830 | 18860 | 18860 | 18830 | 51 |
| 294 | 20230904 | 141500 | 6499918580 | 18860 | 18810 | 18890 | 18810 | 1373 |
| 295 | 20230904 | 141400 | 6474051970 | 18800 | 18800 | 18810 | 18800 | 173 |
| 296 | 20230904 | 141300 | 6470799230 | 18810 | 18810 | 18810 | 18800 | 53 |
| 297 | 20230904 | 141200 | 6469802630 | 18800 | 18800 | 18800 | 18790 | 38 |
| 298 | 20230904 | 141100 | 6469088550 | 18800 | 18810 | 18810 | 18800 | 148 |
| 299 | 20230904 | 141000 | 6466305540 | 18810 | 18820 | 18820 | 18800 | 415 |
| 300 | 20230904 | 140900 | 6458495730 | 18810 | 18820 | 18820 | 18810 | 382 |
| 301 | 20230904 | 140800 | 6451307160 | 18820 | 18780 | 18820 | 18780 | 488 |
| 302 | 20230904 | 140700 | 6442134200 | 18790 | 18800 | 18800 | 18780 | 207 |
| 303 | 20230904 | 140600 | 6438244740 | 18790 | 18790 | 18800 | 18780 | 1041 |
| 304 | 20230904 | 140500 | 6418689290 | 18790 | 18800 | 18800 | 18790 | 451 |
| 305 | 20230904 | 140400 | 6410211130 | 18800 | 18800 | 18800 | 18790 | 71 |
| 306 | 20230904 | 140300 | 6408876730 | 18800 | 18800 | 18800 | 18790 | 525 |
| 307 | 20230904 | 140200 | 6399011290 | 18800 | 18810 | 18810 | 18790 | 384 |
| 308 | 20230904 | 140100 | 6391791680 | 18810 | 18820 | 18830 | 18810 | 289 |
| 309 | 20230904 | 140000 | 6386353430 | 18820 | 18840 | 18840 | 18820 | 877 |
| 310 | 20230904 | 135900 | 6369844390 | 18840 | 18840 | 18850 | 18830 | 428 |
| 311 | 20230904 | 135800 | 6361782140 | 18840 | 18840 | 18840 | 18830 | 149 |
| 312 | 20230904 | 135700 | 6358975600 | 18840 | 18840 | 18840 | 18840 | 99 |
| 313 | 20230904 | 135600 | 6357110440 | 18830 | 18830 | 18840 | 18830 | 155 |
| 314 | 20230904 | 135500 | 6354190880 | 18840 | 18870 | 18870 | 18830 | 148 |
| 315 | 20230904 | 135400 | 6351402460 | 18870 | 18850 | 18880 | 18830 | 685 |
| 316 | 20230904 | 135300 | 6338488850 | 18840 | 18840 | 18850 | 18820 | 1980 |
| 317 | 20230904 | 135200 | 6301211050 | 18840 | 18850 | 18850 | 18830 | 160 |
| 318 | 20230904 | 135100 | 6298195650 | 18850 | 18830 | 18850 | 18830 | 770 |
| 319 | 20230904 | 135000 | 6283694130 | 18830 | 18820 | 18830 | 18820 | 87 |
| 320 | 20230904 | 134900 | 6282056420 | 18820 | 18850 | 18850 | 18820 | 673 |
| 321 | 20230904 | 134800 | 6269383240 | 18850 | 18860 | 18860 | 18840 | 153 |
| 322 | 20230904 | 134700 | 6266500210 | 18850 | 18860 | 18860 | 18850 | 111 |
| 323 | 20230904 | 134600 | 6264406950 | 18860 | 18850 | 18860 | 18850 | 66 |
| 324 | 20230904 | 134500 | 6263162630 | 18870 | 18860 | 18870 | 18850 | 203 |
| 325 | 20230904 | 134400 | 6259333980 | 18860 | 18850 | 18870 | 18830 | 1508 |
| 326 | 20230904 | 134300 | 6230907320 | 18850 | 18860 | 18860 | 18850 | 79 |
| 327 | 20230904 | 134200 | 6229417510 | 18860 | 18880 | 18880 | 18860 | 196 |
| 328 | 20230904 | 134100 | 6225720660 | 18880 | 18880 | 18890 | 18870 | 52 |
| 329 | 20230904 | 134000 | 6224739110 | 18880 | 18890 | 18890 | 18880 | 39 |
| 330 | 20230904 | 133900 | 6224002600 | 18890 | 18890 | 18890 | 18880 | 102 |
| 331 | 20230904 | 133800 | 6222076120 | 18890 | 18870 | 18900 | 18870 | 485 |
| 332 | 20230904 | 133700 | 6212920060 | 18870 | 18870 | 18870 | 18870 | 18 |
| 333 | 20230904 | 133600 | 6212580400 | 18870 | 18870 | 18870 | 18860 | 142 |
| 334 | 20230904 | 133500 | 6209901100 | 18870 | 18860 | 18870 | 18860 | 93 |
| 335 | 20230904 | 133400 | 6208146840 | 18870 | 18870 | 18870 | 18870 | 69 |
| 336 | 20230904 | 133300 | 6206844810 | 18870 | 18870 | 18880 | 18870 | 42 |
| 337 | 20230904 | 133200 | 6206052170 | 18880 | 18890 | 18890 | 18880 | 186 |
| 338 | 20230904 | 133100 | 6202539990 | 18890 | 18880 | 18890 | 18880 | 21 |
| 339 | 20230904 | 133000 | 6202143410 | 18850 | 18860 | 18890 | 18850 | 590 |
| 340 | 20230904 | 132900 | 6191015670 | 18860 | 18860 | 18860 | 18850 | 43 |
| 341 | 20230904 | 132800 | 6190204890 | 18860 | 18860 | 18860 | 18860 | 59 |
| 342 | 20230904 | 132700 | 6189092150 | 18860 | 18850 | 18860 | 18850 | 255 |
| 343 | 20230904 | 132600 | 6184285080 | 18850 | 18850 | 18850 | 18850 | 62 |
| 344 | 20230904 | 132500 | 6183116380 | 18850 | 18840 | 18850 | 18840 | 127 |
| 345 | 20230904 | 132400 | 6180723230 | 18840 | 18840 | 18840 | 18840 | 103 |
| 346 | 20230904 | 132300 | 6178782710 | 18840 | 18840 | 18850 | 18840 | 257 |
| 347 | 20230904 | 132200 | 6173940460 | 18840 | 18840 | 18840 | 18840 | 40 |
| 348 | 20230904 | 132100 | 6173186860 | 18840 | 18830 | 18840 | 18830 | 375 |
| 349 | 20230904 | 132000 | 6166125070 | 18830 | 18830 | 18830 | 18830 | 153 |
| 350 | 20230904 | 131900 | 6163244080 | 18830 | 18820 | 18830 | 18820 | 285 |
| 351 | 20230904 | 131800 | 6157878770 | 18820 | 18790 | 18820 | 18760 | 2277 |
| 352 | 20230904 | 131700 | 6115110960 | 18790 | 18820 | 18820 | 18790 | 446 |
| 353 | 20230904 | 131600 | 6106726920 | 18830 | 18840 | 18840 | 18830 | 11 |
| 354 | 20230904 | 131500 | 6106519780 | 18830 | 18810 | 18840 | 18800 | 838 |
| 355 | 20230904 | 131400 | 6090761390 | 18800 | 18820 | 18820 | 18800 | 146 |
| 356 | 20230904 | 131300 | 6088015040 | 18820 | 18830 | 18830 | 18790 | 746 |
| 357 | 20230904 | 131200 | 6073984060 | 18840 | 18830 | 18850 | 18830 | 433 |
| 358 | 20230904 | 131100 | 6065829460 | 18840 | 18840 | 18840 | 18840 | 382 |
| 359 | 20230904 | 131000 | 6058632580 | 18850 | 18840 | 18850 | 18840 | 79 |
| 360 | 20230904 | 130900 | 6057143730 | 18840 | 18850 | 18850 | 18840 | 100 |
| 361 | 20230904 | 130800 | 6055258740 | 18850 | 18850 | 18850 | 18850 | 49 |
| 362 | 20230904 | 130700 | 6054335090 | 18860 | 18850 | 18860 | 18850 | 40 |
| 363 | 20230904 | 130600 | 6053580980 | 18850 | 18820 | 18850 | 18810 | 1479 |
| 364 | 20230904 | 130500 | 6025730130 | 18820 | 18830 | 18830 | 18810 | 302 |
| 365 | 20230904 | 130400 | 6020046350 | 18830 | 18850 | 18850 | 18830 | 468 |
| 366 | 20230904 | 130300 | 6011231030 | 18840 | 18850 | 18850 | 18840 | 124 |
| 367 | 20230904 | 130200 | 6008893980 | 18850 | 18880 | 18880 | 18850 | 1893 |
| 368 | 20230904 | 130100 | 5973182620 | 18880 | 18890 | 18890 | 18880 | 170 |
| 369 | 20230904 | 130000 | 5969972560 | 18890 | 18900 | 18900 | 18890 | 122 |
| 370 | 20230904 | 125900 | 5967667470 | 18890 | 18910 | 18910 | 18890 | 1718 |
| 371 | 20230904 | 125800 | 5935194080 | 18900 | 18930 | 18930 | 18900 | 1597 |
| 372 | 20230904 | 125700 | 5904997820 | 18930 | 18920 | 18930 | 18920 | 717 |
| 373 | 20230904 | 125600 | 5891432140 | 18910 | 18930 | 18940 | 18910 | 683 |
| 374 | 20230904 | 125500 | 5878502230 | 18930 | 18910 | 18930 | 18910 | 518 |
| 375 | 20230904 | 125400 | 5868702290 | 18910 | 18940 | 18940 | 18900 | 507 |
| 376 | 20230904 | 125300 | 5859112680 | 18940 | 18950 | 18960 | 18940 | 520 |
| 377 | 20230904 | 125200 | 5849261790 | 18960 | 18970 | 18970 | 18960 | 30 |
| 378 | 20230904 | 125100 | 5848692790 | 18970 | 18970 | 18970 | 18970 | 84 |
| 379 | 20230904 | 125000 | 5847099310 | 18970 | 18980 | 18980 | 18960 | 229 |
| 380 | 20230904 | 124900 | 5842755090 | 18980 | 18970 | 18980 | 18970 | 232 |
| 381 | 20230904 | 124800 | 5838352590 | 18960 | 18970 | 18980 | 18960 | 43 |
| 382 | 20230904 | 124700 | 5837536720 | 18970 | 18990 | 18990 | 18950 | 431 |
| 383 | 20230904 | 124600 | 5829360860 | 19000 | 19000 | 19010 | 18990 | 494 |
| 384 | 20230904 | 124500 | 5819975130 | 19000 | 18990 | 19020 | 18990 | 209 |
| 385 | 20230904 | 124400 | 5816004200 | 18990 | 18980 | 19000 | 18980 | 260 |
| 386 | 20230904 | 124300 | 5811066710 | 18980 | 18980 | 18980 | 18970 | 103 |
| 387 | 20230904 | 124200 | 5809111870 | 18980 | 18970 | 18980 | 18970 | 78 |
| 388 | 20230904 | 124100 | 5807631730 | 18970 | 18960 | 18990 | 18960 | 329 |
| 389 | 20230904 | 124000 | 5801389770 | 18960 | 18960 | 18960 | 18960 | 42 |
| 390 | 20230904 | 123900 | 5800593450 | 18960 | 18950 | 18960 | 18950 | 97 |
| 391 | 20230904 | 123800 | 5798755200 | 18950 | 18940 | 18950 | 18940 | 59 |
| 392 | 20230904 | 123700 | 5797637570 | 18940 | 18930 | 18940 | 18930 | 161 |
| 393 | 20230904 | 123600 | 5794589740 | 18920 | 18910 | 18920 | 18910 | 53 |
| 394 | 20230904 | 123500 | 5793587430 | 18910 | 18900 | 18910 | 18900 | 230 |
| 395 | 20230904 | 123400 | 5789240230 | 18900 | 18910 | 18910 | 18900 | 198 |
| 396 | 20230904 | 123300 | 5785497050 | 18910 | 18910 | 18910 | 18910 | 54 |
| 397 | 20230904 | 123200 | 5784475910 | 18910 | 18900 | 18910 | 18900 | 90 |
| 398 | 20230904 | 123100 | 5782774810 | 18900 | 18910 | 18910 | 18900 | 290 |
| 399 | 20230904 | 123000 | 5777293180 | 18910 | 18920 | 18920 | 18910 | 132 |
| 400 | 20230904 | 122900 | 5774796360 | 18920 | 18920 | 18920 | 18910 | 90 |
| 401 | 20230904 | 122800 | 5773094080 | 18920 | 18940 | 18940 | 18920 | 338 |
| 402 | 20230904 | 122700 | 5766698200 | 18940 | 18950 | 18950 | 18920 | 363 |
| 403 | 20230904 | 122600 | 5759826160 | 18940 | 18950 | 18950 | 18940 | 81 |
| 404 | 20230904 | 122500 | 5758291230 | 18950 | 18950 | 18950 | 18940 | 323 |
| 405 | 20230904 | 122400 | 5752170910 | 18960 | 18940 | 18960 | 18940 | 360 |
| 406 | 20230904 | 122300 | 5745349310 | 18950 | 18960 | 18960 | 18940 | 156 |
| 407 | 20230904 | 122200 | 5742392750 | 18960 | 19020 | 19020 | 18950 | 418 |
| 408 | 20230904 | 122100 | 5734465300 | 18990 | 18910 | 19020 | 18910 | 2652 |
| 409 | 20230904 | 122000 | 5684224610 | 18920 | 18920 | 18920 | 18920 | 71 |
| 410 | 20230904 | 121900 | 5682881290 | 18920 | 18920 | 18920 | 18910 | 112 |
| 411 | 20230904 | 121800 | 5680763000 | 18910 | 18920 | 18920 | 18910 | 417 |
| 412 | 20230904 | 121700 | 5672876510 | 18920 | 18920 | 18920 | 18910 | 99 |
| 413 | 20230904 | 121600 | 5671004130 | 18920 | 18900 | 18920 | 18900 | 569 |
| 414 | 20230904 | 121500 | 5660248480 | 18910 | 18920 | 18920 | 18910 | 225 |
| 415 | 20230904 | 121400 | 5655993130 | 18910 | 18900 | 18920 | 18900 | 577 |
| 416 | 20230904 | 121300 | 5645086070 | 18890 | 18880 | 18890 | 18880 | 84 |
| 417 | 20230904 | 121200 | 5643499460 | 18890 | 18900 | 18900 | 18880 | 702 |
| 418 | 20230904 | 121100 | 5630237080 | 18890 | 18910 | 18910 | 18890 | 172 |
| 419 | 20230904 | 121000 | 5626986100 | 18910 | 18910 | 18910 | 18910 | 22 |
| 420 | 20230904 | 120900 | 5626570080 | 18910 | 18870 | 18920 | 18870 | 2369 |
| 421 | 20230904 | 120800 | 5581858910 | 18880 | 18940 | 18940 | 18870 | 2066 |
| 422 | 20230904 | 120700 | 5542801180 | 18940 | 18940 | 18950 | 18940 | 66 |
| 423 | 20230904 | 120600 | 5541550740 | 18940 | 18940 | 18950 | 18940 | 503 |
| 424 | 20230904 | 120500 | 5532023520 | 18950 | 18950 | 18950 | 18950 | 102 |
| 425 | 20230904 | 120400 | 5530090620 | 18940 | 18960 | 18960 | 18940 | 245 |
| 426 | 20230904 | 120300 | 5525448180 | 18960 | 18970 | 18970 | 18950 | 236 |
| 427 | 20230904 | 120200 | 5520972580 | 18970 | 18970 | 18980 | 18970 | 233 |
| 428 | 20230904 | 120100 | 5516552190 | 18970 | 19000 | 19000 | 18970 | 326 |
| 429 | 20230904 | 120000 | 5510362410 | 19000 | 19000 | 19010 | 18990 | 1392 |
| 430 | 20230904 | 115900 | 5483914370 | 19000 | 19010 | 19010 | 19000 | 306 |
| 431 | 20230904 | 115800 | 5478098610 | 19010 | 19000 | 19010 | 19000 | 261 |
| 432 | 20230904 | 115700 | 5473138750 | 19010 | 19010 | 19010 | 19000 | 439 |
| 433 | 20230904 | 115600 | 5464793770 | 19010 | 19020 | 19020 | 19010 | 379 |
| 434 | 20230904 | 115500 | 5457588390 | 19010 | 19020 | 19030 | 19010 | 409 |
| 435 | 20230904 | 115400 | 5449809870 | 19030 | 19030 | 19030 | 19020 | 89 |
| 436 | 20230904 | 115300 | 5448116230 | 19020 | 19030 | 19030 | 19020 | 278 |
| 437 | 20230904 | 115200 | 5442826260 | 19040 | 19070 | 19070 | 19020 | 538 |
| 438 | 20230904 | 115100 | 5432585150 | 19070 | 19060 | 19070 | 19060 | 96 |
| 439 | 20230904 | 115000 | 5430755240 | 19050 | 19050 | 19060 | 19050 | 194 |
| 440 | 20230904 | 114900 | 5427059310 | 19050 | 19060 | 19060 | 19040 | 410 |
| 441 | 20230904 | 114800 | 5419248760 | 19070 | 19090 | 19090 | 19070 | 786 |
| 442 | 20230904 | 114700 | 5404245840 | 19100 | 19100 | 19100 | 19090 | 68 |
| 443 | 20230904 | 114600 | 5402947210 | 19090 | 19100 | 19100 | 19090 | 1307 |
| 444 | 20230904 | 114500 | 5377983860 | 19090 | 19090 | 19100 | 19090 | 1075 |
| 445 | 20230904 | 114400 | 5357460570 | 19080 | 19070 | 19090 | 19060 | 1592 |
| 446 | 20230904 | 114300 | 5327095360 | 19070 | 19070 | 19070 | 19060 | 245 |
| 447 | 20230904 | 114200 | 5322423230 | 19070 | 19060 | 19070 | 19050 | 145 |
| 448 | 20230904 | 114100 | 5319659360 | 19060 | 19050 | 19060 | 19040 | 365 |
| 449 | 20230904 | 114000 | 5312705870 | 19040 | 19040 | 19060 | 19030 | 724 |
| 450 | 20230904 | 113900 | 5298920080 | 19050 | 19070 | 19080 | 19000 | 2688 |
| 451 | 20230904 | 113800 | 5247776780 | 19080 | 19070 | 19080 | 19060 | 344 |
| 452 | 20230904 | 113700 | 5241216610 | 19070 | 19070 | 19080 | 19050 | 405 |
| 453 | 20230904 | 113600 | 5233496320 | 19070 | 19030 | 19070 | 19030 | 604 |
| 454 | 20230904 | 113500 | 5221992500 | 19020 | 19020 | 19030 | 19020 | 291 |
| 455 | 20230904 | 113400 | 5216455680 | 19020 | 19070 | 19070 | 19020 | 2113 |
| 456 | 20230904 | 113300 | 5176214560 | 19070 | 19070 | 19070 | 19060 | 549 |
| 457 | 20230904 | 113200 | 5165749970 | 19070 | 19050 | 19070 | 19050 | 1032 |
| 458 | 20230904 | 113100 | 5146077120 | 19060 | 19050 | 19070 | 19050 | 1001 |
| 459 | 20230904 | 113000 | 5127004910 | 19050 | 19090 | 19090 | 19030 | 1562 |
| 460 | 20230904 | 112900 | 5097234500 | 19080 | 19090 | 19090 | 19070 | 674 |
| 461 | 20230904 | 112800 | 5084373610 | 19090 | 19070 | 19090 | 19070 | 1410 |
| 462 | 20230904 | 112700 | 5057459320 | 19060 | 19010 | 19060 | 19010 | 5197 |
| 463 | 20230904 | 112600 | 4958493570 | 19000 | 18990 | 19000 | 18990 | 76 |
| 464 | 20230904 | 112500 | 4957049580 | 18990 | 19000 | 19020 | 18990 | 1595 |
| 465 | 20230904 | 112400 | 4926738270 | 18990 | 18970 | 19020 | 18970 | 6220 |
| 466 | 20230904 | 112300 | 4808565800 | 18960 | 18950 | 18970 | 18940 | 1108 |
| 467 | 20230904 | 112200 | 4787562550 | 18950 | 18900 | 18950 | 18900 | 447 |
| 468 | 20230904 | 112100 | 4779097970 | 18910 | 18890 | 18910 | 18870 | 1037 |
| 469 | 20230904 | 112000 | 4759510110 | 18890 | 18880 | 18890 | 18870 | 246 |
| 470 | 20230904 | 111900 | 4754865660 | 18880 | 18880 | 18880 | 18860 | 64 |
| 471 | 20230904 | 111800 | 4753658140 | 18890 | 18870 | 18890 | 18870 | 225 |
| 472 | 20230904 | 111700 | 4749410600 | 18860 | 18870 | 18870 | 18860 | 166 |
| 473 | 20230904 | 111600 | 4746278320 | 18870 | 18880 | 18880 | 18860 | 221 |
| 474 | 20230904 | 111500 | 4742109460 | 18870 | 18860 | 18870 | 18860 | 197 |
| 475 | 20230904 | 111400 | 4738393030 | 18860 | 18850 | 18860 | 18850 | 587 |
| 476 | 20230904 | 111300 | 4727322570 | 18830 | 18820 | 18830 | 18820 | 845 |
| 477 | 20230904 | 111200 | 4711412870 | 18820 | 18810 | 18820 | 18810 | 86 |
| 478 | 20230904 | 111100 | 4709794830 | 18820 | 18800 | 18820 | 18800 | 345 |
| 479 | 20230904 | 111000 | 4703308580 | 18800 | 18790 | 18800 | 18790 | 68 |
| 480 | 20230904 | 110900 | 4702030470 | 18790 | 18800 | 18800 | 18790 | 166 |
| 481 | 20230904 | 110800 | 4698910740 | 18810 | 18820 | 18820 | 18810 | 113 |
| 482 | 20230904 | 110700 | 4696784840 | 18820 | 18810 | 18820 | 18800 | 691 |
| 483 | 20230904 | 110600 | 4683785220 | 18810 | 18790 | 18810 | 18790 | 761 |
| 484 | 20230904 | 110500 | 4669485650 | 18780 | 18790 | 18790 | 18780 | 328 |
| 485 | 20230904 | 110400 | 4663323620 | 18800 | 18810 | 18810 | 18790 | 109 |
| 486 | 20230904 | 110300 | 4661274330 | 18810 | 18820 | 18820 | 18810 | 107 |
| 487 | 20230904 | 110200 | 4659260840 | 18830 | 18820 | 18830 | 18820 | 12 |
| 488 | 20230904 | 110100 | 4659034890 | 18820 | 18810 | 18820 | 18810 | 172 |
| 489 | 20230904 | 110000 | 4655799560 | 18810 | 18850 | 18850 | 18800 | 992 |
| 490 | 20230904 | 105900 | 4637126700 | 18850 | 18850 | 18860 | 18850 | 89 |
| 491 | 20230904 | 105800 | 4635448840 | 18840 | 18840 | 18850 | 18830 | 231 |
| 492 | 20230904 | 105700 | 4631096520 | 18830 | 18830 | 18840 | 18820 | 172 |
| 493 | 20230904 | 105600 | 4627857210 | 18830 | 18830 | 18830 | 18820 | 158 |
| 494 | 20230904 | 105500 | 4624882590 | 18820 | 18820 | 18830 | 18820 | 61 |
| 495 | 20230904 | 105400 | 4623734130 | 18820 | 18850 | 18860 | 18810 | 251 |
| 496 | 20230904 | 105300 | 4619008420 | 18850 | 18870 | 18870 | 18850 | 390 |
| 497 | 20230904 | 105200 | 4611655570 | 18870 | 18880 | 18880 | 18870 | 161 |
| 498 | 20230904 | 105100 | 4608616860 | 18870 | 18920 | 18930 | 18870 | 1548 |
| 499 | 20230904 | 105000 | 4579355030 | 18920 | 18890 | 18920 | 18890 | 324 |
| 500 | 20230904 | 104900 | 4573230220 | 18890 | 18920 | 18920 | 18880 | 427 |
| 501 | 20230904 | 104800 | 4565155330 | 18920 | 18900 | 18920 | 18890 | 356 |
| 502 | 20230904 | 104700 | 4558424510 | 18890 | 18890 | 18910 | 18890 | 528 |
| 503 | 20230904 | 104600 | 4548445190 | 18890 | 18870 | 18890 | 18870 | 1354 |
| 504 | 20230904 | 104500 | 4522877250 | 18870 | 18820 | 18870 | 18820 | 644 |
| 505 | 20230904 | 104400 | 4510743800 | 18820 | 18820 | 18830 | 18820 | 129 |
| 506 | 20230904 | 104300 | 4508315820 | 18820 | 18780 | 18820 | 18770 | 1220 |
| 507 | 20230904 | 104200 | 4485397100 | 18770 | 18780 | 18780 | 18770 | 56 |
| 508 | 20230904 | 104100 | 4484345600 | 18780 | 18790 | 18790 | 18770 | 87 |
| 509 | 20230904 | 104000 | 4482711750 | 18790 | 18800 | 18800 | 18780 | 1149 |
| 510 | 20230904 | 103900 | 4461115540 | 18800 | 18770 | 18800 | 18770 | 266 |
| 511 | 20230904 | 103800 | 4456118760 | 18770 | 18780 | 18780 | 18760 | 50 |
| 512 | 20230904 | 103700 | 4455180290 | 18780 | 18770 | 18780 | 18770 | 111 |
| 513 | 20230904 | 103600 | 4453096720 | 18760 | 18740 | 18760 | 18740 | 622 |
| 514 | 20230904 | 103500 | 4441434420 | 18740 | 18750 | 18750 | 18740 | 189 |
| 515 | 20230904 | 103400 | 4437891550 | 18750 | 18740 | 18750 | 18740 | 197 |
| 516 | 20230904 | 103300 | 4434199620 | 18750 | 18710 | 18750 | 18710 | 1222 |
| 517 | 20230904 | 103200 | 4411318140 | 18710 | 18660 | 18710 | 18660 | 1339 |
| 518 | 20230904 | 103100 | 4386299440 | 18650 | 18700 | 18700 | 18650 | 1955 |
| 519 | 20230904 | 103000 | 4349792980 | 18700 | 18710 | 18710 | 18690 | 1435 |
| 520 | 20230904 | 102900 | 4322959030 | 18710 | 18720 | 18720 | 18710 | 400 |
| 521 | 20230904 | 102800 | 4315474780 | 18720 | 18750 | 18760 | 18720 | 2030 |
| 522 | 20230904 | 102700 | 4277435630 | 18750 | 18750 | 18760 | 18750 | 674 |
| 523 | 20230904 | 102600 | 4264797650 | 18760 | 18770 | 18770 | 18750 | 1113 |
| 524 | 20230904 | 102500 | 4243925920 | 18770 | 18770 | 18770 | 18760 | 724 |
| 525 | 20230904 | 102400 | 4230340140 | 18780 | 18760 | 18790 | 18760 | 1041 |
| 526 | 20230904 | 102300 | 4210803260 | 18760 | 18760 | 18760 | 18740 | 1157 |
| 527 | 20230904 | 102200 | 4189107860 | 18770 | 18780 | 18780 | 18760 | 440 |
| 528 | 20230904 | 102100 | 4180846010 | 18780 | 18780 | 18790 | 18780 | 591 |
| 529 | 20230904 | 102000 | 4169744480 | 18780 | 18780 | 18790 | 18780 | 275 |
| 530 | 20230904 | 101900 | 4164579880 | 18780 | 18780 | 18780 | 18770 | 578 |
| 531 | 20230904 | 101800 | 4153727060 | 18790 | 18790 | 18790 | 18780 | 345 |
| 532 | 20230904 | 101700 | 4147246910 | 18790 | 18790 | 18790 | 18780 | 352 |
| 533 | 20230904 | 101600 | 4140633150 | 18810 | 18800 | 18810 | 18790 | 278 |
| 534 | 20230904 | 101500 | 4135405700 | 18820 | 18770 | 18830 | 18760 | 912 |
| 535 | 20230904 | 101400 | 4118279850 | 18760 | 18830 | 18830 | 18750 | 5269 |
| 536 | 20230904 | 101300 | 4019324800 | 18820 | 18860 | 18860 | 18820 | 297 |
| 537 | 20230904 | 101200 | 4013729570 | 18860 | 18820 | 18870 | 18820 | 366 |
| 538 | 20230904 | 101100 | 4006834030 | 18820 | 18810 | 18820 | 18800 | 451 |
| 539 | 20230904 | 101000 | 3998350540 | 18810 | 18810 | 18820 | 18800 | 906 |
| 540 | 20230904 | 100900 | 3981309370 | 18810 | 18820 | 18830 | 18810 | 506 |
| 541 | 20230904 | 100800 | 3971786380 | 18830 | 18830 | 18830 | 18820 | 57 |
| 542 | 20230904 | 100700 | 3970713260 | 18840 | 18890 | 18890 | 18820 | 647 |
| 543 | 20230904 | 100600 | 3958511320 | 18890 | 18900 | 18900 | 18880 | 342 |
| 544 | 20230904 | 100500 | 3952048150 | 18910 | 18950 | 18960 | 18910 | 542 |
| 545 | 20230904 | 100400 | 3941789110 | 18950 | 19000 | 19000 | 18950 | 2102 |
| 546 | 20230904 | 100300 | 3901872240 | 18990 | 18880 | 19000 | 18880 | 7767 |
| 547 | 20230904 | 100200 | 3754605000 | 18870 | 18870 | 18870 | 18870 | 123 |
| 548 | 20230904 | 100100 | 3752283990 | 18850 | 18900 | 18900 | 18850 | 1230 |
| 549 | 20230904 | 100000 | 3729052800 | 18900 | 18830 | 18900 | 18830 | 999 |
| 550 | 20230904 | 095900 | 3710206900 | 18830 | 18830 | 18840 | 18820 | 702 |
| 551 | 20230904 | 095800 | 3696990100 | 18830 | 18860 | 18870 | 18830 | 699 |
| 552 | 20230904 | 095700 | 3683813600 | 18850 | 18860 | 18880 | 18850 | 173 |
| 553 | 20230904 | 095600 | 3680551130 | 18890 | 18890 | 18890 | 18860 | 484 |
| 554 | 20230904 | 095500 | 3671411970 | 18880 | 18870 | 18890 | 18850 | 1028 |
| 555 | 20230904 | 095400 | 3652015700 | 18870 | 18840 | 18870 | 18830 | 426 |
| 556 | 20230904 | 095300 | 3643988510 | 18830 | 18890 | 18890 | 18820 | 1168 |
| 557 | 20230904 | 095200 | 3621949440 | 18880 | 18860 | 18890 | 18860 | 849 |
| 558 | 20230904 | 095100 | 3605921570 | 18860 | 18810 | 18870 | 18810 | 812 |
| 559 | 20230904 | 095000 | 3590608710 | 18800 | 18820 | 18850 | 18800 | 1779 |
| 560 | 20230904 | 094900 | 3557125530 | 18810 | 18800 | 18810 | 18800 | 331 |
| 561 | 20230904 | 094800 | 3550901300 | 18810 | 18780 | 18810 | 18780 | 696 |
| 562 | 20230904 | 094700 | 3537820410 | 18790 | 18800 | 18800 | 18780 | 315 |
| 563 | 20230904 | 094600 | 3531900460 | 18800 | 18800 | 18800 | 18790 | 374 |
| 564 | 20230904 | 094500 | 3524869620 | 18800 | 18770 | 18800 | 18760 | 594 |
| 565 | 20230904 | 094400 | 3513718620 | 18770 | 18730 | 18810 | 18730 | 673 |
| 566 | 20230904 | 094300 | 3501083810 | 18730 | 18800 | 18810 | 18730 | 1893 |
| 567 | 20230904 | 094200 | 3465575090 | 18800 | 18810 | 18820 | 18800 | 958 |
| 568 | 20230904 | 094100 | 3447558860 | 18810 | 18830 | 18830 | 18810 | 263 |
| 569 | 20230904 | 094000 | 3442610510 | 18830 | 18860 | 18910 | 18830 | 771 |
| 570 | 20230904 | 093900 | 3428056870 | 18820 | 18810 | 18850 | 18800 | 2410 |
| 571 | 20230904 | 093800 | 3382693510 | 18810 | 18840 | 18850 | 18810 | 1045 |
| 572 | 20230904 | 093700 | 3363021000 | 18840 | 18910 | 18920 | 18840 | 2154 |
| 573 | 20230904 | 093600 | 3322384660 | 18910 | 18900 | 18930 | 18860 | 1225 |
| 574 | 20230904 | 093500 | 3299240410 | 18880 | 18960 | 18960 | 18880 | 1871 |
| 575 | 20230904 | 093400 | 3263837250 | 18960 | 18920 | 18970 | 18890 | 2291 |
| 576 | 20230904 | 093300 | 3220464640 | 18930 | 18930 | 18940 | 18910 | 3512 |
| 577 | 20230904 | 093200 | 3153994980 | 18930 | 18880 | 18930 | 18870 | 3269 |
| 578 | 20230904 | 093100 | 3092195800 | 18870 | 18920 | 18940 | 18870 | 5676 |
| 579 | 20230904 | 093000 | 2984851800 | 18920 | 18820 | 18940 | 18800 | 4565 |
| 580 | 20230904 | 092900 | 2898642240 | 18820 | 18730 | 18820 | 18720 | 2556 |
| 581 | 20230904 | 092800 | 2850648730 | 18730 | 18750 | 18750 | 18700 | 367 |
| 582 | 20230904 | 092700 | 2843775210 | 18760 | 18630 | 18770 | 18620 | 3111 |
| 583 | 20230904 | 092600 | 2785576730 | 18630 | 18610 | 18630 | 18600 | 4678 |
| 584 | 20230904 | 092500 | 2698522480 | 18610 | 18650 | 18650 | 18610 | 647 |
| 585 | 20230904 | 092400 | 2686470910 | 18650 | 18690 | 18700 | 18640 | 550 |
| 586 | 20230904 | 092300 | 2676202110 | 18690 | 18610 | 18700 | 18570 | 2864 |
| 587 | 20230904 | 092200 | 2622895760 | 18610 | 18640 | 18670 | 18600 | 1790 |
| 588 | 20230904 | 092100 | 2589574480 | 18660 | 18600 | 18680 | 18590 | 3767 |
| 589 | 20230904 | 092000 | 2519417370 | 18600 | 18630 | 18640 | 18570 | 4190 |
| 590 | 20230904 | 091900 | 2441465800 | 18640 | 18810 | 18810 | 18630 | 3518 |
| 591 | 20230904 | 091800 | 2375605650 | 18820 | 18770 | 18820 | 18760 | 3465 |
| 592 | 20230904 | 091700 | 2310577000 | 18770 | 18780 | 18800 | 18760 | 395 |
| 593 | 20230904 | 091600 | 2303154740 | 18760 | 18820 | 18840 | 18750 | 1103 |
| 594 | 20230904 | 091500 | 2282434730 | 18820 | 18730 | 18820 | 18730 | 2084 |
| 595 | 20230904 | 091400 | 2243300730 | 18730 | 18640 | 18730 | 18640 | 3221 |
| 596 | 20230904 | 091300 | 2183142390 | 18640 | 18690 | 18690 | 18610 | 9886 |
| 597 | 20230904 | 091200 | 1998913090 | 18690 | 18670 | 18730 | 18670 | 3193 |
| 598 | 20230904 | 091100 | 1939214270 | 18680 | 18760 | 18770 | 18620 | 6035 |
| 599 | 20230904 | 091000 | 1826512260 | 18760 | 18870 | 18900 | 18760 | 12174 |
| 600 | 20230904 | 090900 | 1597586030 | 18880 | 18830 | 18930 | 18810 | 6731 |
| 601 | 20230904 | 090800 | 1470775070 | 18830 | 18970 | 18980 | 18830 | 9101 |
| 602 | 20230904 | 090700 | 1298635690 | 18990 | 19010 | 19020 | 18980 | 3463 |
| 603 | 20230904 | 090600 | 1232817990 | 19010 | 19000 | 19010 | 18940 | 2962 |
| 604 | 20230904 | 090500 | 1176574320 | 18960 | 18920 | 19010 | 18910 | 3317 |
| 605 | 20230904 | 090400 | 1113689920 | 18920 | 18970 | 19190 | 18920 | 11294 |
| 606 | 20230904 | 090300 | 898995160 | 18970 | 18940 | 18980 | 18900 | 8575 |
| 607 | 20230904 | 090200 | 736507470 | 18940 | 18890 | 18940 | 18810 | 7092 |
| 608 | 20230904 | 090100 | 602571330 | 18890 | 19130 | 19160 | 18880 | 17297 |
| 609 | 20230904 | 090000 | 273595450 | 19130 | 19110 | 19210 | 19100 | 14301 |