32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 191200 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 1584 |
| 3 | 20230907 | 191100 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 4 | 20230907 | 191000 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 5 | 20230907 | 190900 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 6 | 20230907 | 190800 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 7 | 20230907 | 190700 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 8 | 20230907 | 190600 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 9 | 20230907 | 190500 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 10 | 20230907 | 190400 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 11 | 20230907 | 190300 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 12 | 20230907 | 190200 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 13 | 20230907 | 190100 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 14 | 20230907 | 190000 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 15 | 20230907 | 185900 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 16 | 20230907 | 185800 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 17 | 20230907 | 185700 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 18 | 20230907 | 185600 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 19 | 20230907 | 185500 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 20 | 20230907 | 185400 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 21 | 20230907 | 185300 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 22 | 20230907 | 185200 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 23 | 20230907 | 185100 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 24 | 20230907 | 185000 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 25 | 20230907 | 184900 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 26 | 20230907 | 184800 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 27 | 20230907 | 184700 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 28 | 20230907 | 184600 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 29 | 20230907 | 184500 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 30 | 20230907 | 184400 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 31 | 20230907 | 184300 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 32 | 20230907 | 184200 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 1584 |
| 33 | 20230907 | 184100 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 34 | 20230907 | 184000 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 35 | 20230907 | 183900 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 36 | 20230907 | 183800 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 37 | 20230907 | 183700 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 38 | 20230907 | 183600 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 39 | 20230907 | 183500 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 40 | 20230907 | 183400 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 41 | 20230907 | 183300 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 42 | 20230907 | 183200 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 43 | 20230907 | 183100 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 44 | 20230907 | 183000 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 45 | 20230907 | 182900 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 46 | 20230907 | 182800 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 47 | 20230907 | 182700 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 48 | 20230907 | 182600 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 49 | 20230907 | 182500 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 50 | 20230907 | 182400 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 51 | 20230907 | 182300 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 52 | 20230907 | 182200 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 53 | 20230907 | 182100 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 54 | 20230907 | 182000 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 55 | 20230907 | 181900 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 56 | 20230907 | 181800 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 57 | 20230907 | 181700 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 58 | 20230907 | 181600 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 59 | 20230907 | 181500 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 60 | 20230907 | 181400 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 61 | 20230907 | 181300 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 62 | 20230907 | 181200 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 1584 |
| 63 | 20230907 | 181100 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 64 | 20230907 | 181000 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 65 | 20230907 | 180900 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 66 | 20230907 | 180800 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 67 | 20230907 | 180700 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 68 | 20230907 | 180600 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 69 | 20230907 | 180500 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 70 | 20230907 | 180400 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 71 | 20230907 | 180300 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 72 | 20230907 | 180200 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 73 | 20230907 | 180100 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 74 | 20230907 | 180000 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 75 | 20230907 | 175900 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 76 | 20230907 | 175800 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 77 | 20230907 | 175700 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 78 | 20230907 | 175600 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 79 | 20230907 | 175500 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 80 | 20230907 | 175400 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 81 | 20230907 | 175300 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 82 | 20230907 | 175200 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 83 | 20230907 | 175100 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 84 | 20230907 | 175000 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 85 | 20230907 | 174900 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 86 | 20230907 | 174800 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 87 | 20230907 | 174700 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 88 | 20230907 | 174600 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 89 | 20230907 | 174500 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 90 | 20230907 | 174400 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 91 | 20230907 | 174300 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 92 | 20230907 | 174200 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 1584 |
| 93 | 20230907 | 174100 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 94 | 20230907 | 174000 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 95 | 20230907 | 173900 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 96 | 20230907 | 173800 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 97 | 20230907 | 173700 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 98 | 20230907 | 173600 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 99 | 20230907 | 173500 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 100 | 20230907 | 173400 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 101 | 20230907 | 173300 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 102 | 20230907 | 173200 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 103 | 20230907 | 173100 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 104 | 20230907 | 173000 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 105 | 20230907 | 172900 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 106 | 20230907 | 172800 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 107 | 20230907 | 172700 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 108 | 20230907 | 172600 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 109 | 20230907 | 172500 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 110 | 20230907 | 172400 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 111 | 20230907 | 172300 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 112 | 20230907 | 172200 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 113 | 20230907 | 172100 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 114 | 20230907 | 172000 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 115 | 20230907 | 171900 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 116 | 20230907 | 171800 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 117 | 20230907 | 171700 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 118 | 20230907 | 171600 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 119 | 20230907 | 171500 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 120 | 20230907 | 171400 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 121 | 20230907 | 171300 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 122 | 20230907 | 171200 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 1584 |
| 123 | 20230907 | 171100 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 124 | 20230907 | 171000 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 125 | 20230907 | 170900 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 126 | 20230907 | 170800 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 127 | 20230907 | 170700 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 128 | 20230907 | 170600 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 129 | 20230907 | 170500 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 130 | 20230907 | 170400 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 131 | 20230907 | 170300 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 132 | 20230907 | 170200 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 133 | 20230907 | 170100 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 134 | 20230907 | 170000 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 135 | 20230907 | 165900 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 136 | 20230907 | 165800 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 137 | 20230907 | 165700 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 138 | 20230907 | 165600 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 139 | 20230907 | 165500 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 140 | 20230907 | 165400 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 141 | 20230907 | 165300 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 142 | 20230907 | 165200 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 143 | 20230907 | 165100 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 144 | 20230907 | 165000 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 145 | 20230907 | 164900 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 146 | 20230907 | 164800 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 147 | 20230907 | 164700 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 148 | 20230907 | 164600 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 149 | 20230907 | 164500 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 150 | 20230907 | 164400 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 151 | 20230907 | 164300 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 152 | 20230907 | 164200 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 1584 |
| 153 | 20230907 | 164100 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 154 | 20230907 | 164000 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 155 | 20230907 | 163900 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 156 | 20230907 | 163800 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 157 | 20230907 | 163700 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 158 | 20230907 | 163600 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 159 | 20230907 | 163500 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 160 | 20230907 | 163400 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 161 | 20230907 | 163300 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 162 | 20230907 | 163200 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 163 | 20230907 | 163100 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 164 | 20230907 | 163000 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 165 | 20230907 | 162900 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 166 | 20230907 | 162800 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 167 | 20230907 | 162700 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 168 | 20230907 | 162600 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 169 | 20230907 | 162500 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 170 | 20230907 | 162400 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 171 | 20230907 | 162300 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 172 | 20230907 | 162200 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 173 | 20230907 | 162100 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 174 | 20230907 | 162000 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 175 | 20230907 | 161900 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 176 | 20230907 | 161800 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 177 | 20230907 | 161700 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 178 | 20230907 | 161600 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 179 | 20230907 | 161500 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 180 | 20230907 | 161400 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 181 | 20230907 | 161300 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 182 | 20230907 | 161200 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 1584 |
| 183 | 20230907 | 161100 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 184 | 20230907 | 161000 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 185 | 20230907 | 160900 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 186 | 20230907 | 160800 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 187 | 20230907 | 160700 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 188 | 20230907 | 160600 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 189 | 20230907 | 160500 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 190 | 20230907 | 160400 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 191 | 20230907 | 160300 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 192 | 20230907 | 160200 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 193 | 20230907 | 160100 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 194 | 20230907 | 160000 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 195 | 20230907 | 155900 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 196 | 20230907 | 155800 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 197 | 20230907 | 155700 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 198 | 20230907 | 155600 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 199 | 20230907 | 155500 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 200 | 20230907 | 155400 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 201 | 20230907 | 155300 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 202 | 20230907 | 155200 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 203 | 20230907 | 155100 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 204 | 20230907 | 155000 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 205 | 20230907 | 154900 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 206 | 20230907 | 154800 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 207 | 20230907 | 154700 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 208 | 20230907 | 154600 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 209 | 20230907 | 154500 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 210 | 20230907 | 154400 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 211 | 20230907 | 154300 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 212 | 20230907 | 154200 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 1584 |
| 213 | 20230907 | 154100 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 214 | 20230907 | 154000 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 215 | 20230907 | 153900 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 216 | 20230907 | 153800 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 217 | 20230907 | 153700 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 218 | 20230907 | 153600 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 219 | 20230907 | 153500 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 220 | 20230907 | 153400 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 221 | 20230907 | 153300 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 222 | 20230907 | 153200 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 223 | 20230907 | 153100 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 0 |
| 224 | 20230907 | 153000 | 2015446190 | 11810 | 11810 | 11810 | 11810 | 1584 |
| 225 | 20230907 | 152900 | 1996739150 | 11820 | 11820 | 11820 | 11820 | 0 |
| 226 | 20230907 | 152800 | 1996739150 | 11820 | 11820 | 11820 | 11820 | 0 |
| 227 | 20230907 | 152700 | 1996739150 | 11820 | 11820 | 11820 | 11820 | 0 |
| 228 | 20230907 | 152600 | 1996739150 | 11820 | 11820 | 11820 | 11820 | 0 |
| 229 | 20230907 | 152500 | 1996739150 | 11820 | 11820 | 11820 | 11820 | 0 |
| 230 | 20230907 | 152400 | 1996739150 | 11820 | 11820 | 11820 | 11820 | 0 |
| 231 | 20230907 | 152300 | 1996739150 | 11820 | 11820 | 11820 | 11820 | 0 |
| 232 | 20230907 | 152200 | 1996739150 | 11820 | 11820 | 11820 | 11820 | 0 |
| 233 | 20230907 | 152100 | 1996739150 | 11820 | 11820 | 11820 | 11820 | 0 |
| 234 | 20230907 | 152000 | 1996739150 | 11820 | 11820 | 11820 | 11820 | 0 |
| 235 | 20230907 | 151900 | 1996739150 | 11820 | 11810 | 11820 | 11810 | 41 |
| 236 | 20230907 | 151800 | 1996254930 | 11850 | 11850 | 11850 | 11850 | 41 |
| 237 | 20230907 | 151700 | 1995769080 | 11850 | 11850 | 11850 | 11850 | 270 |
| 238 | 20230907 | 151600 | 1992569580 | 11850 | 11830 | 11850 | 11830 | 121 |
| 239 | 20230907 | 151500 | 1991137920 | 11830 | 11760 | 11830 | 11750 | 4945 |
| 240 | 20230907 | 151400 | 1932860170 | 11770 | 11790 | 11790 | 11770 | 1244 |
| 241 | 20230907 | 151300 | 1918208790 | 11800 | 11800 | 11800 | 11800 | 101 |
| 242 | 20230907 | 151200 | 1917016990 | 11790 | 11820 | 11820 | 11770 | 6716 |
| 243 | 20230907 | 151100 | 1837758020 | 11820 | 11820 | 11820 | 11820 | 349 |
| 244 | 20230907 | 151000 | 1833632840 | 11830 | 11830 | 11830 | 11830 | 117 |
| 245 | 20230907 | 150900 | 1832248730 | 11830 | 11830 | 11840 | 11830 | 237 |
| 246 | 20230907 | 150800 | 1829444020 | 11830 | 11830 | 11830 | 11830 | 380 |
| 247 | 20230907 | 150700 | 1824948620 | 11840 | 11840 | 11840 | 11840 | 40 |
| 248 | 20230907 | 150600 | 1824475020 | 11840 | 11830 | 11840 | 11830 | 114 |
| 249 | 20230907 | 150500 | 1823125310 | 11840 | 11850 | 11850 | 11830 | 1500 |
| 250 | 20230907 | 150400 | 1805366200 | 11850 | 11850 | 11850 | 11850 | 1512 |
| 251 | 20230907 | 150300 | 1787449000 | 11860 | 11850 | 11860 | 11850 | 9 |
| 252 | 20230907 | 150200 | 1787342320 | 11860 | 11860 | 11860 | 11860 | 5 |
| 253 | 20230907 | 150100 | 1787283020 | 11860 | 11860 | 11860 | 11860 | 0 |
| 254 | 20230907 | 150000 | 1787283020 | 11860 | 11850 | 11860 | 11850 | 84 |
| 255 | 20230907 | 145900 | 1786286840 | 11860 | 11860 | 11860 | 11860 | 114 |
| 256 | 20230907 | 145800 | 1784934800 | 11860 | 11850 | 11860 | 11850 | 676 |
| 257 | 20230907 | 145700 | 1776922970 | 11850 | 11860 | 11870 | 11850 | 317 |
| 258 | 20230907 | 145600 | 1773165260 | 11850 | 11870 | 11870 | 11850 | 684 |
| 259 | 20230907 | 145500 | 1765052600 | 11870 | 11860 | 11870 | 11860 | 132 |
| 260 | 20230907 | 145400 | 1763486830 | 11860 | 11860 | 11870 | 11860 | 104 |
| 261 | 20230907 | 145300 | 1762253210 | 11870 | 11860 | 11870 | 11860 | 104 |
| 262 | 20230907 | 145200 | 1761019340 | 11870 | 11860 | 11870 | 11860 | 65 |
| 263 | 20230907 | 145100 | 1760247880 | 11870 | 11860 | 11870 | 11860 | 100 |
| 264 | 20230907 | 145000 | 1759061040 | 11870 | 11870 | 11870 | 11850 | 80 |
| 265 | 20230907 | 144900 | 1758111480 | 11860 | 11860 | 11860 | 11860 | 159 |
| 266 | 20230907 | 144800 | 1756225740 | 11860 | 11860 | 11860 | 11850 | 136 |
| 267 | 20230907 | 144700 | 1754613080 | 11870 | 11860 | 11870 | 11850 | 1774 |
| 268 | 20230907 | 144600 | 1733576440 | 11860 | 11860 | 11860 | 11860 | 1 |
| 269 | 20230907 | 144500 | 1733564580 | 11870 | 11860 | 11870 | 11860 | 7 |
| 270 | 20230907 | 144400 | 1733481550 | 11870 | 11870 | 11870 | 11870 | 41 |
| 271 | 20230907 | 144300 | 1732994880 | 11870 | 11860 | 11870 | 11860 | 387 |
| 272 | 20230907 | 144200 | 1728404100 | 11870 | 11870 | 11870 | 11860 | 398 |
| 273 | 20230907 | 144100 | 1723681620 | 11860 | 11870 | 11870 | 11860 | 121 |
| 274 | 20230907 | 144000 | 1722246060 | 11860 | 11870 | 11880 | 11860 | 447 |
| 275 | 20230907 | 143900 | 1716941120 | 11870 | 11870 | 11870 | 11870 | 1510 |
| 276 | 20230907 | 143800 | 1699017420 | 11880 | 11890 | 11890 | 11880 | 2774 |
| 277 | 20230907 | 143700 | 1666052010 | 11890 | 11890 | 11890 | 11890 | 1 |
| 278 | 20230907 | 143600 | 1666040120 | 11900 | 11900 | 11900 | 11900 | 65 |
| 279 | 20230907 | 143500 | 1665266620 | 11910 | 11900 | 11910 | 11900 | 37 |
| 280 | 20230907 | 143400 | 1664826300 | 11890 | 11890 | 11890 | 11890 | 4 |
| 281 | 20230907 | 143300 | 1664778740 | 11890 | 11890 | 11890 | 11890 | 106 |
| 282 | 20230907 | 143200 | 1663518400 | 11900 | 11890 | 11900 | 11890 | 32 |
| 283 | 20230907 | 143100 | 1663137880 | 11890 | 11890 | 11890 | 11890 | 739 |
| 284 | 20230907 | 143000 | 1654351170 | 11890 | 11890 | 11890 | 11890 | 713 |
| 285 | 20230907 | 142900 | 1645873600 | 11900 | 11900 | 11900 | 11900 | 176 |
| 286 | 20230907 | 142800 | 1643779200 | 11900 | 11910 | 11910 | 11900 | 860 |
| 287 | 20230907 | 142700 | 1633545110 | 11900 | 11900 | 11900 | 11900 | 5 |
| 288 | 20230907 | 142600 | 1633485610 | 11900 | 11900 | 11900 | 11900 | 50 |
| 289 | 20230907 | 142500 | 1632890610 | 11900 | 11900 | 11900 | 11900 | 0 |
| 290 | 20230907 | 142400 | 1632890610 | 11900 | 11900 | 11900 | 11900 | 110 |
| 291 | 20230907 | 142300 | 1631581610 | 11900 | 11900 | 11900 | 11900 | 0 |
| 292 | 20230907 | 142200 | 1631581610 | 11900 | 11900 | 11900 | 11900 | 0 |
| 293 | 20230907 | 142100 | 1631581610 | 11900 | 11900 | 11900 | 11900 | 7 |
| 294 | 20230907 | 142000 | 1631498310 | 11900 | 11890 | 11900 | 11890 | 87 |
| 295 | 20230907 | 141900 | 1630463020 | 11900 | 11900 | 11900 | 11900 | 2 |
| 296 | 20230907 | 141800 | 1630439220 | 11900 | 11890 | 11900 | 11890 | 13 |
| 297 | 20230907 | 141700 | 1630284570 | 11890 | 11890 | 11890 | 11890 | 6 |
| 298 | 20230907 | 141600 | 1630213230 | 11880 | 11880 | 11880 | 11880 | 0 |
| 299 | 20230907 | 141500 | 1630213230 | 11880 | 11880 | 11880 | 11880 | 40 |
| 300 | 20230907 | 141400 | 1629738030 | 11880 | 11890 | 11900 | 11880 | 268 |
| 301 | 20230907 | 141300 | 1626553970 | 11890 | 11890 | 11890 | 11890 | 150 |
| 302 | 20230907 | 141200 | 1624770470 | 11890 | 11890 | 11890 | 11890 | 8 |
| 303 | 20230907 | 141100 | 1624675350 | 11890 | 11890 | 11890 | 11890 | 0 |
| 304 | 20230907 | 141000 | 1624675350 | 11890 | 11890 | 11890 | 11890 | 3 |
| 305 | 20230907 | 140900 | 1624639680 | 11880 | 11880 | 11880 | 11880 | 100 |
| 306 | 20230907 | 140800 | 1623451680 | 11890 | 11890 | 11890 | 11890 | 0 |
| 307 | 20230907 | 140700 | 1623451680 | 11890 | 11890 | 11890 | 11890 | 8 |
| 308 | 20230907 | 140600 | 1623356560 | 11880 | 11880 | 11880 | 11880 | 0 |
| 309 | 20230907 | 140500 | 1623356560 | 11880 | 11900 | 11900 | 11880 | 1020 |
| 310 | 20230907 | 140400 | 1611235350 | 11900 | 11900 | 11900 | 11890 | 143 |
| 311 | 20230907 | 140300 | 1609534650 | 11900 | 11890 | 11900 | 11890 | 16 |
| 312 | 20230907 | 140200 | 1609344310 | 11900 | 11890 | 11900 | 11890 | 37 |
| 313 | 20230907 | 140100 | 1608904160 | 11900 | 11900 | 11900 | 11900 | 5 |
| 314 | 20230907 | 140000 | 1608844660 | 11900 | 11900 | 11900 | 11890 | 146 |
| 315 | 20230907 | 135900 | 1607107410 | 11900 | 11900 | 11900 | 11900 | 62 |
| 316 | 20230907 | 135800 | 1606369610 | 11890 | 11890 | 11890 | 11890 | 0 |
| 317 | 20230907 | 135700 | 1606369610 | 11890 | 11900 | 11900 | 11890 | 19 |
| 318 | 20230907 | 135600 | 1606143570 | 11900 | 11900 | 11900 | 11900 | 5 |
| 319 | 20230907 | 135500 | 1606084070 | 11890 | 11880 | 11890 | 11880 | 164 |
| 320 | 20230907 | 135400 | 1604134880 | 11890 | 11900 | 11900 | 11890 | 294 |
| 321 | 20230907 | 135300 | 1600639120 | 11900 | 11900 | 11900 | 11900 | 0 |
| 322 | 20230907 | 135200 | 1600639120 | 11900 | 11900 | 11900 | 11900 | 14 |
| 323 | 20230907 | 135100 | 1600472520 | 11900 | 11900 | 11900 | 11890 | 43 |
| 324 | 20230907 | 135000 | 1599960880 | 11900 | 11900 | 11900 | 11890 | 920 |
| 325 | 20230907 | 134900 | 1589018670 | 11900 | 11910 | 11910 | 11900 | 368 |
| 326 | 20230907 | 134800 | 1584637790 | 11900 | 11900 | 11900 | 11890 | 49 |
| 327 | 20230907 | 134700 | 1584054740 | 11880 | 11880 | 11880 | 11880 | 84 |
| 328 | 20230907 | 134600 | 1583056820 | 11880 | 11890 | 11890 | 11880 | 200 |
| 329 | 20230907 | 134500 | 1580678940 | 11890 | 11890 | 11890 | 11890 | 40 |
| 330 | 20230907 | 134400 | 1580203340 | 11890 | 11890 | 11890 | 11890 | 2 |
| 331 | 20230907 | 134300 | 1580179560 | 11900 | 11890 | 11900 | 11890 | 170 |
| 332 | 20230907 | 134200 | 1578158200 | 11890 | 11890 | 11890 | 11890 | 6 |
| 333 | 20230907 | 134100 | 1578086860 | 11890 | 11890 | 11890 | 11890 | 73 |
| 334 | 20230907 | 134000 | 1577218890 | 11900 | 11900 | 11900 | 11900 | 34 |
| 335 | 20230907 | 133900 | 1576814290 | 11900 | 11900 | 11900 | 11900 | 63 |
| 336 | 20230907 | 133800 | 1576064590 | 11900 | 11900 | 11900 | 11900 | 11 |
| 337 | 20230907 | 133700 | 1575933690 | 11900 | 11910 | 11910 | 11900 | 207 |
| 338 | 20230907 | 133600 | 1573470000 | 11910 | 11920 | 11920 | 11910 | 251 |
| 339 | 20230907 | 133500 | 1570480490 | 11920 | 11920 | 11920 | 11920 | 72 |
| 340 | 20230907 | 133400 | 1569622250 | 11930 | 11930 | 11930 | 11930 | 13 |
| 341 | 20230907 | 133300 | 1569467160 | 11940 | 11950 | 11950 | 11940 | 3 |
| 342 | 20230907 | 133200 | 1569431330 | 11950 | 11950 | 11950 | 11950 | 0 |
| 343 | 20230907 | 133100 | 1569431330 | 11950 | 11950 | 11950 | 11950 | 0 |
| 344 | 20230907 | 133000 | 1569431330 | 11950 | 11930 | 11960 | 11920 | 337 |
| 345 | 20230907 | 132900 | 1565402270 | 11930 | 11940 | 11940 | 11930 | 167 |
| 346 | 20230907 | 132800 | 1563409410 | 11950 | 11940 | 11950 | 11940 | 60 |
| 347 | 20230907 | 132700 | 1562693000 | 11950 | 11960 | 11960 | 11950 | 222 |
| 348 | 20230907 | 132600 | 1560040090 | 11960 | 11960 | 11960 | 11960 | 36 |
| 349 | 20230907 | 132500 | 1559609530 | 11960 | 11970 | 11970 | 11960 | 341 |
| 350 | 20230907 | 132400 | 1555528060 | 11970 | 11970 | 11970 | 11970 | 5 |
| 351 | 20230907 | 132300 | 1555468210 | 11970 | 11970 | 11970 | 11970 | 102 |
| 352 | 20230907 | 132200 | 1554247270 | 11970 | 11970 | 11970 | 11970 | 45 |
| 353 | 20230907 | 132100 | 1553708620 | 11970 | 11960 | 11970 | 11960 | 38 |
| 354 | 20230907 | 132000 | 1553253890 | 11960 | 11960 | 11960 | 11960 | 9 |
| 355 | 20230907 | 131900 | 1553146250 | 11960 | 11970 | 11970 | 11960 | 44 |
| 356 | 20230907 | 131800 | 1552619980 | 11970 | 11980 | 11980 | 11970 | 60 |
| 357 | 20230907 | 131700 | 1551901680 | 11980 | 11980 | 11980 | 11980 | 1406 |
| 358 | 20230907 | 131600 | 1535057800 | 11990 | 11990 | 11990 | 11990 | 110 |
| 359 | 20230907 | 131500 | 1533738900 | 11990 | 11990 | 11990 | 11990 | 145 |
| 360 | 20230907 | 131400 | 1532000350 | 12000 | 12000 | 12000 | 12000 | 5 |
| 361 | 20230907 | 131300 | 1531940350 | 12000 | 12000 | 12000 | 12000 | 0 |
| 362 | 20230907 | 131200 | 1531940350 | 12000 | 12000 | 12010 | 12000 | 20 |
| 363 | 20230907 | 131100 | 1531700250 | 12000 | 11980 | 12000 | 11980 | 15 |
| 364 | 20230907 | 131000 | 1531520350 | 11990 | 11990 | 11990 | 11990 | 42 |
| 365 | 20230907 | 130900 | 1531016770 | 11980 | 11980 | 11980 | 11980 | 0 |
| 366 | 20230907 | 130800 | 1531016770 | 11980 | 12000 | 12000 | 11980 | 188 |
| 367 | 20230907 | 130700 | 1528760870 | 12000 | 12000 | 12000 | 12000 | 5 |
| 368 | 20230907 | 130600 | 1528700870 | 12000 | 12010 | 12010 | 11980 | 68 |
| 369 | 20230907 | 130500 | 1527886110 | 12010 | 12010 | 12010 | 12010 | 16 |
| 370 | 20230907 | 130400 | 1527693950 | 11960 | 11980 | 11980 | 11960 | 58 |
| 371 | 20230907 | 130300 | 1526999860 | 12000 | 11970 | 12020 | 11970 | 1014 |
| 372 | 20230907 | 130200 | 1514836650 | 11970 | 11970 | 11970 | 11970 | 6 |
| 373 | 20230907 | 130100 | 1514764830 | 11960 | 11960 | 11960 | 11950 | 5 |
| 374 | 20230907 | 130000 | 1514705060 | 11950 | 11950 | 11950 | 11950 | 20 |
| 375 | 20230907 | 125900 | 1514466060 | 11950 | 11950 | 11950 | 11950 | 6 |
| 376 | 20230907 | 125800 | 1514394360 | 11940 | 11940 | 11940 | 11940 | 0 |
| 377 | 20230907 | 125700 | 1514394360 | 11940 | 11940 | 11940 | 11940 | 16 |
| 378 | 20230907 | 125600 | 1514203320 | 11940 | 11940 | 11940 | 11940 | 26 |
| 379 | 20230907 | 125500 | 1513892880 | 11950 | 11950 | 11950 | 11950 | 0 |
| 380 | 20230907 | 125400 | 1513892880 | 11950 | 11960 | 11960 | 11950 | 620 |
| 381 | 20230907 | 125300 | 1506482140 | 11960 | 11960 | 11960 | 11960 | 15 |
| 382 | 20230907 | 125200 | 1506302740 | 11950 | 11960 | 11960 | 11950 | 60 |
| 383 | 20230907 | 125100 | 1505585390 | 11960 | 11960 | 11960 | 11960 | 396 |
| 384 | 20230907 | 125000 | 1500849230 | 11960 | 11960 | 11960 | 11960 | 109 |
| 385 | 20230907 | 124900 | 1499545590 | 11950 | 11950 | 11950 | 11950 | 480 |
| 386 | 20230907 | 124800 | 1493809590 | 11940 | 11940 | 11940 | 11940 | 167 |
| 387 | 20230907 | 124700 | 1491815610 | 11930 | 11930 | 11930 | 11930 | 66 |
| 388 | 20230907 | 124600 | 1491028230 | 11930 | 11930 | 11930 | 11930 | 32 |
| 389 | 20230907 | 124500 | 1490646470 | 11930 | 11930 | 11930 | 11930 | 89 |
| 390 | 20230907 | 124400 | 1489584700 | 11930 | 11930 | 11930 | 11930 | 82 |
| 391 | 20230907 | 124300 | 1488606440 | 11930 | 11930 | 11930 | 11930 | 0 |
| 392 | 20230907 | 124200 | 1488606440 | 11930 | 11920 | 11930 | 11920 | 134 |
| 393 | 20230907 | 124100 | 1487007910 | 11920 | 11920 | 11920 | 11920 | 130 |
| 394 | 20230907 | 124000 | 1485458310 | 11910 | 11920 | 11920 | 11910 | 77 |
| 395 | 20230907 | 123900 | 1484540530 | 11920 | 11920 | 11920 | 11920 | 155 |
| 396 | 20230907 | 123800 | 1482692930 | 11920 | 11920 | 11920 | 11920 | 0 |
| 397 | 20230907 | 123700 | 1482692930 | 11920 | 11920 | 11920 | 11920 | 4 |
| 398 | 20230907 | 123600 | 1482645250 | 11930 | 11920 | 11930 | 11920 | 7 |
| 399 | 20230907 | 123500 | 1482561800 | 11920 | 11920 | 11920 | 11920 | 5 |
| 400 | 20230907 | 123400 | 1482502200 | 11920 | 11920 | 11920 | 11920 | 50 |
| 401 | 20230907 | 123300 | 1481906200 | 11920 | 11920 | 11920 | 11920 | 36 |
| 402 | 20230907 | 123200 | 1481477080 | 11920 | 11910 | 11920 | 11910 | 176 |
| 403 | 20230907 | 123100 | 1479380520 | 11910 | 11910 | 11910 | 11910 | 3 |
| 404 | 20230907 | 123000 | 1479344790 | 11910 | 11900 | 11910 | 11900 | 6 |
| 405 | 20230907 | 122900 | 1479273380 | 11900 | 11900 | 11900 | 11900 | 253 |
| 406 | 20230907 | 122800 | 1476262680 | 11900 | 11900 | 11900 | 11900 | 0 |
| 407 | 20230907 | 122700 | 1476262680 | 11900 | 11900 | 11900 | 11900 | 6 |
| 408 | 20230907 | 122600 | 1476191280 | 11900 | 11900 | 11900 | 11900 | 69 |
| 409 | 20230907 | 122500 | 1475370180 | 11900 | 11900 | 11900 | 11900 | 5 |
| 410 | 20230907 | 122400 | 1475310680 | 11890 | 11900 | 11900 | 11890 | 32 |
| 411 | 20230907 | 122300 | 1474929940 | 11900 | 11890 | 11900 | 11890 | 2 |
| 412 | 20230907 | 122200 | 1474906150 | 11880 | 11900 | 11900 | 11880 | 201 |
| 413 | 20230907 | 122100 | 1472516590 | 11900 | 11910 | 11910 | 11900 | 132 |
| 414 | 20230907 | 122000 | 1470944530 | 11910 | 11910 | 11910 | 11910 | 0 |
| 415 | 20230907 | 121900 | 1470944530 | 11910 | 11910 | 11910 | 11910 | 3 |
| 416 | 20230907 | 121800 | 1470908800 | 11910 | 11920 | 11920 | 11910 | 2 |
| 417 | 20230907 | 121700 | 1470884970 | 11880 | 11880 | 11880 | 11880 | 0 |
| 418 | 20230907 | 121600 | 1470884970 | 11880 | 11880 | 11880 | 11880 | 6 |
| 419 | 20230907 | 121500 | 1470813690 | 11870 | 11870 | 11870 | 11870 | 5 |
| 420 | 20230907 | 121400 | 1470754340 | 11860 | 11860 | 11860 | 11860 | 0 |
| 421 | 20230907 | 121300 | 1470754340 | 11860 | 11870 | 11870 | 11860 | 1458 |
| 422 | 20230907 | 121200 | 1453460040 | 11870 | 11870 | 11870 | 11870 | 3052 |
| 423 | 20230907 | 121100 | 1417232800 | 11870 | 11880 | 11880 | 11870 | 880 |
| 424 | 20230907 | 121000 | 1406787100 | 11880 | 11890 | 11890 | 11880 | 650 |
| 425 | 20230907 | 120900 | 1399063550 | 11890 | 11900 | 11910 | 11890 | 211 |
| 426 | 20230907 | 120800 | 1396553160 | 11900 | 11910 | 11910 | 11900 | 14 |
| 427 | 20230907 | 120700 | 1396386540 | 11900 | 11900 | 11900 | 11900 | 176 |
| 428 | 20230907 | 120600 | 1394292140 | 11900 | 11920 | 11920 | 11900 | 150 |
| 429 | 20230907 | 120500 | 1392504970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 430 | 20230907 | 120400 | 1392504970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 431 | 20230907 | 120300 | 1392504970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 432 | 20230907 | 120200 | 1392504970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 433 | 20230907 | 120100 | 1392504970 | 11950 | 11940 | 11950 | 11940 | 9 |
| 434 | 20230907 | 120000 | 1392397470 | 11950 | 11910 | 11950 | 11910 | 429 |
| 435 | 20230907 | 115900 | 1387280420 | 11900 | 11900 | 11900 | 11900 | 100 |
| 436 | 20230907 | 115800 | 1386090420 | 11900 | 11900 | 11900 | 11900 | 100 |
| 437 | 20230907 | 115700 | 1384900420 | 11900 | 11910 | 11910 | 11900 | 15 |
| 438 | 20230907 | 115600 | 1384721830 | 11900 | 11900 | 11900 | 11900 | 0 |
| 439 | 20230907 | 115500 | 1384721830 | 11900 | 11900 | 11900 | 11900 | 0 |
| 440 | 20230907 | 115400 | 1384721830 | 11900 | 11900 | 11900 | 11900 | 41 |
| 441 | 20230907 | 115300 | 1384233930 | 11910 | 11910 | 11910 | 11910 | 1 |
| 442 | 20230907 | 115200 | 1384222020 | 11910 | 11900 | 11910 | 11900 | 6 |
| 443 | 20230907 | 115100 | 1384150610 | 11900 | 11900 | 11900 | 11900 | 5 |
| 444 | 20230907 | 115000 | 1384091110 | 11910 | 11910 | 11910 | 11910 | 10 |
| 445 | 20230907 | 114900 | 1383972010 | 11900 | 11910 | 11910 | 11900 | 1400 |
| 446 | 20230907 | 114800 | 1367308890 | 11910 | 11910 | 11910 | 11910 | 36 |
| 447 | 20230907 | 114700 | 1366880130 | 11920 | 11920 | 11920 | 11920 | 50 |
| 448 | 20230907 | 114600 | 1366284130 | 11920 | 11930 | 11930 | 11920 | 60 |
| 449 | 20230907 | 114500 | 1365568910 | 11920 | 11920 | 11920 | 11920 | 211 |
| 450 | 20230907 | 114400 | 1363053790 | 11930 | 11930 | 11930 | 11930 | 176 |
| 451 | 20230907 | 114300 | 1360954110 | 11930 | 11930 | 11930 | 11930 | 2 |
| 452 | 20230907 | 114200 | 1360930250 | 11930 | 11940 | 11940 | 11930 | 6 |
| 453 | 20230907 | 114100 | 1360858660 | 11930 | 11930 | 11930 | 11930 | 0 |
| 454 | 20230907 | 114000 | 1360858660 | 11930 | 11930 | 11930 | 11930 | 8 |
| 455 | 20230907 | 113900 | 1360763220 | 11920 | 11920 | 11920 | 11920 | 6 |
| 456 | 20230907 | 113800 | 1360691700 | 11930 | 11920 | 11930 | 11920 | 92 |
| 457 | 20230907 | 113700 | 1359594560 | 11920 | 11920 | 11920 | 11920 | 0 |
| 458 | 20230907 | 113600 | 1359594560 | 11920 | 11930 | 11930 | 11920 | 34 |
| 459 | 20230907 | 113500 | 1359189000 | 11930 | 11940 | 11940 | 11930 | 87 |
| 460 | 20230907 | 113400 | 1358151080 | 11930 | 11930 | 11930 | 11930 | 0 |
| 461 | 20230907 | 113300 | 1358151080 | 11930 | 11950 | 11950 | 11930 | 70 |
| 462 | 20230907 | 113200 | 1357315330 | 11940 | 11940 | 11940 | 11940 | 194 |
| 463 | 20230907 | 113100 | 1354998970 | 11940 | 11940 | 11940 | 11940 | 106 |
| 464 | 20230907 | 113000 | 1353733330 | 11940 | 11950 | 11950 | 11940 | 6 |
| 465 | 20230907 | 112900 | 1353661680 | 11940 | 11940 | 11940 | 11940 | 0 |
| 466 | 20230907 | 112800 | 1353661680 | 11940 | 11930 | 11940 | 11930 | 47 |
| 467 | 20230907 | 112700 | 1353100510 | 11930 | 11940 | 11940 | 11930 | 10 |
| 468 | 20230907 | 112600 | 1352981160 | 11940 | 11940 | 11940 | 11940 | 0 |
| 469 | 20230907 | 112500 | 1352981160 | 11940 | 11940 | 11940 | 11940 | 5 |
| 470 | 20230907 | 112400 | 1352921460 | 11940 | 11930 | 11940 | 11930 | 12 |
| 471 | 20230907 | 112300 | 1352778190 | 11930 | 11930 | 11930 | 11930 | 13 |
| 472 | 20230907 | 112200 | 1352623100 | 11930 | 11920 | 11930 | 11920 | 112 |
| 473 | 20230907 | 112100 | 1351287560 | 11920 | 11920 | 11920 | 11920 | 5 |
| 474 | 20230907 | 112000 | 1351227960 | 11910 | 11930 | 11930 | 11910 | 15 |
| 475 | 20230907 | 111900 | 1351049190 | 11930 | 11930 | 11930 | 11930 | 84 |
| 476 | 20230907 | 111800 | 1350047070 | 11930 | 11920 | 11930 | 11920 | 447 |
| 477 | 20230907 | 111700 | 1344716620 | 11920 | 11910 | 11920 | 11910 | 547 |
| 478 | 20230907 | 111600 | 1338201380 | 11910 | 11910 | 11910 | 11910 | 0 |
| 479 | 20230907 | 111500 | 1338201380 | 11910 | 11910 | 11910 | 11910 | 191 |
| 480 | 20230907 | 111400 | 1335926570 | 11910 | 11880 | 11910 | 11870 | 346 |
| 481 | 20230907 | 111300 | 1331813850 | 11870 | 11900 | 11900 | 11870 | 606 |
| 482 | 20230907 | 111200 | 1324615410 | 11900 | 11900 | 11900 | 11900 | 0 |
| 483 | 20230907 | 111100 | 1324615410 | 11900 | 11890 | 11910 | 11880 | 121 |
| 484 | 20230907 | 111000 | 1323176380 | 11880 | 11890 | 11900 | 11870 | 1206 |
| 485 | 20230907 | 110900 | 1308845790 | 11890 | 11900 | 11900 | 11880 | 193 |
| 486 | 20230907 | 110800 | 1306551580 | 11890 | 11910 | 11910 | 11880 | 1063 |
| 487 | 20230907 | 110700 | 1293909990 | 11930 | 11920 | 11930 | 11910 | 762 |
| 488 | 20230907 | 110600 | 1284831970 | 11920 | 11920 | 11920 | 11920 | 104 |
| 489 | 20230907 | 110500 | 1283592290 | 11900 | 11900 | 11900 | 11900 | 0 |
| 490 | 20230907 | 110400 | 1283592290 | 11900 | 11950 | 11950 | 11890 | 721 |
| 491 | 20230907 | 110300 | 1275008260 | 11940 | 11940 | 11940 | 11940 | 337 |
| 492 | 20230907 | 110200 | 1270984480 | 11940 | 11940 | 11940 | 11940 | 0 |
| 493 | 20230907 | 110100 | 1270984480 | 11940 | 11930 | 11940 | 11930 | 59 |
| 494 | 20230907 | 110000 | 1270280080 | 11940 | 11910 | 11940 | 11900 | 74 |
| 495 | 20230907 | 105900 | 1269399050 | 11900 | 11950 | 11950 | 11900 | 3477 |
| 496 | 20230907 | 105800 | 1227982130 | 11950 | 11940 | 11950 | 11940 | 386 |
| 497 | 20230907 | 105700 | 1223372450 | 11940 | 11980 | 11980 | 11940 | 1135 |
| 498 | 20230907 | 105600 | 1209809790 | 11980 | 11990 | 11990 | 11980 | 14 |
| 499 | 20230907 | 105500 | 1209642060 | 11990 | 11990 | 11990 | 11980 | 38 |
| 500 | 20230907 | 105400 | 1209186640 | 12000 | 12000 | 12000 | 12000 | 4000 |
| 501 | 20230907 | 105300 | 1161186640 | 12000 | 12010 | 12010 | 12000 | 13 |
| 502 | 20230907 | 105200 | 1161030620 | 12010 | 12010 | 12010 | 11990 | 22 |
| 503 | 20230907 | 105100 | 1160766570 | 12010 | 12010 | 12010 | 12010 | 145 |
| 504 | 20230907 | 105000 | 1159025120 | 12010 | 12000 | 12010 | 12000 | 50 |
| 505 | 20230907 | 104900 | 1158425100 | 12000 | 11980 | 12000 | 11980 | 28 |
| 506 | 20230907 | 104800 | 1158089400 | 11970 | 11980 | 11990 | 11970 | 15 |
| 507 | 20230907 | 104700 | 1157909750 | 11960 | 11950 | 11960 | 11950 | 75 |
| 508 | 20230907 | 104600 | 1157013490 | 11950 | 11970 | 11970 | 11950 | 2520 |
| 509 | 20230907 | 104500 | 1126869080 | 11990 | 11990 | 11990 | 11980 | 615 |
| 510 | 20230907 | 104400 | 1119500100 | 12000 | 12010 | 12010 | 12000 | 130 |
| 511 | 20230907 | 104300 | 1117940040 | 12010 | 12000 | 12010 | 12000 | 9 |
| 512 | 20230907 | 104200 | 1117832000 | 12010 | 12000 | 12010 | 12000 | 154 |
| 513 | 20230907 | 104100 | 1115983980 | 12000 | 12000 | 12000 | 12000 | 100 |
| 514 | 20230907 | 104000 | 1114783980 | 12000 | 12000 | 12000 | 12000 | 341 |
| 515 | 20230907 | 103900 | 1110691980 | 12000 | 12000 | 12000 | 12000 | 68 |
| 516 | 20230907 | 103800 | 1109875980 | 12000 | 12000 | 12010 | 12000 | 50 |
| 517 | 20230907 | 103700 | 1109275950 | 12000 | 11990 | 12000 | 11990 | 83 |
| 518 | 20230907 | 103600 | 1108280010 | 12000 | 11990 | 12000 | 11990 | 1130 |
| 519 | 20230907 | 103500 | 1094724640 | 11990 | 11990 | 11990 | 11990 | 0 |
| 520 | 20230907 | 103400 | 1094724640 | 11990 | 12000 | 12000 | 11990 | 176 |
| 521 | 20230907 | 103300 | 1092614350 | 12000 | 12000 | 12000 | 12000 | 487 |
| 522 | 20230907 | 103200 | 1086770350 | 12010 | 12030 | 12030 | 12010 | 133 |
| 523 | 20230907 | 103100 | 1085171690 | 12020 | 12020 | 12020 | 12000 | 258 |
| 524 | 20230907 | 103000 | 1082072320 | 12010 | 12030 | 12050 | 12010 | 173 |
| 525 | 20230907 | 102900 | 1079989410 | 12030 | 12010 | 12030 | 12010 | 210 |
| 526 | 20230907 | 102800 | 1077466560 | 12010 | 12010 | 12010 | 12010 | 97 |
| 527 | 20230907 | 102700 | 1076301590 | 12020 | 12010 | 12020 | 12000 | 1514 |
| 528 | 20230907 | 102600 | 1058131650 | 12010 | 12000 | 12010 | 12000 | 266 |
| 529 | 20230907 | 102500 | 1054939130 | 12000 | 12020 | 12020 | 12000 | 71 |
| 530 | 20230907 | 102400 | 1054086550 | 12000 | 12000 | 12000 | 12000 | 105 |
| 531 | 20230907 | 102300 | 1052826550 | 12000 | 12000 | 12000 | 11990 | 1027 |
| 532 | 20230907 | 102200 | 1040512550 | 12000 | 12060 | 12060 | 12000 | 3077 |
| 533 | 20230907 | 102100 | 1003559000 | 12050 | 12030 | 12060 | 12030 | 147 |
| 534 | 20230907 | 102000 | 1001789710 | 12020 | 12020 | 12020 | 12020 | 169 |
| 535 | 20230907 | 101900 | 999758330 | 12020 | 12020 | 12020 | 12010 | 14 |
| 536 | 20230907 | 101800 | 999590110 | 12020 | 12020 | 12020 | 12010 | 283 |
| 537 | 20230907 | 101700 | 996191170 | 12020 | 12050 | 12050 | 12020 | 1864 |
| 538 | 20230907 | 101600 | 973747750 | 12060 | 12060 | 12080 | 12040 | 5864 |
| 539 | 20230907 | 101500 | 903111860 | 12070 | 12090 | 12110 | 12070 | 1240 |
| 540 | 20230907 | 101400 | 888123980 | 12090 | 12090 | 12100 | 12090 | 58 |
| 541 | 20230907 | 101300 | 887422660 | 12090 | 12070 | 12090 | 12070 | 24 |
| 542 | 20230907 | 101200 | 887132780 | 12090 | 12090 | 12090 | 12070 | 323 |
| 543 | 20230907 | 101100 | 883231910 | 12090 | 12090 | 12090 | 12090 | 232 |
| 544 | 20230907 | 101000 | 880427030 | 12090 | 12060 | 12090 | 12060 | 791 |
| 545 | 20230907 | 100900 | 870881540 | 12060 | 12060 | 12060 | 12060 | 0 |
| 546 | 20230907 | 100800 | 870881540 | 12060 | 12050 | 12060 | 12050 | 137 |
| 547 | 20230907 | 100700 | 869229340 | 12060 | 12060 | 12060 | 12060 | 82 |
| 548 | 20230907 | 100600 | 868240420 | 12060 | 12060 | 12060 | 12050 | 312 |
| 549 | 20230907 | 100500 | 864478760 | 12060 | 12070 | 12070 | 12060 | 64 |
| 550 | 20230907 | 100400 | 863706410 | 12060 | 12040 | 12060 | 12040 | 372 |
| 551 | 20230907 | 100300 | 859221050 | 12040 | 12030 | 12040 | 12020 | 88 |
| 552 | 20230907 | 100200 | 858162560 | 12030 | 12040 | 12040 | 12030 | 360 |
| 553 | 20230907 | 100100 | 853831740 | 12030 | 12050 | 12060 | 12030 | 2515 |
| 554 | 20230907 | 100000 | 823557790 | 12060 | 12040 | 12070 | 12040 | 204 |
| 555 | 20230907 | 095900 | 821099860 | 12040 | 12010 | 12040 | 12010 | 568 |
| 556 | 20230907 | 095800 | 814273160 | 12010 | 12010 | 12010 | 12000 | 44 |
| 557 | 20230907 | 095700 | 813744950 | 12010 | 12030 | 12030 | 12010 | 331 |
| 558 | 20230907 | 095600 | 809769540 | 12030 | 12000 | 12030 | 12000 | 1127 |
| 559 | 20230907 | 095500 | 796245180 | 12000 | 12000 | 12000 | 11990 | 2194 |
| 560 | 20230907 | 095400 | 769926550 | 11990 | 12010 | 12010 | 11990 | 250 |
| 561 | 20230907 | 095300 | 766926860 | 12000 | 12010 | 12010 | 12000 | 3445 |
| 562 | 20230907 | 095200 | 725569310 | 12010 | 12050 | 12050 | 12010 | 105 |
| 563 | 20230907 | 095100 | 724307690 | 12050 | 12060 | 12060 | 12010 | 1803 |
| 564 | 20230907 | 095000 | 702617150 | 12050 | 12060 | 12080 | 12050 | 1709 |
| 565 | 20230907 | 094900 | 681993110 | 12060 | 12080 | 12080 | 12060 | 752 |
| 566 | 20230907 | 094800 | 672912620 | 12080 | 12130 | 12130 | 12080 | 1071 |
| 567 | 20230907 | 094700 | 659952080 | 12130 | 12140 | 12140 | 12130 | 782 |
| 568 | 20230907 | 094600 | 650465180 | 12140 | 12170 | 12170 | 12140 | 1391 |
| 569 | 20230907 | 094500 | 633563300 | 12170 | 12180 | 12180 | 12170 | 51 |
| 570 | 20230907 | 094400 | 632942570 | 12180 | 12180 | 12180 | 12180 | 8 |
| 571 | 20230907 | 094300 | 632845130 | 12180 | 12180 | 12180 | 12150 | 1246 |
| 572 | 20230907 | 094200 | 617694360 | 12180 | 12180 | 12200 | 12180 | 476 |
| 573 | 20230907 | 094100 | 611891800 | 12180 | 12180 | 12180 | 12180 | 20 |
| 574 | 20230907 | 094000 | 611648200 | 12200 | 12200 | 12200 | 12200 | 20 |
| 575 | 20230907 | 093900 | 611404200 | 12200 | 12200 | 12200 | 12200 | 71 |
| 576 | 20230907 | 093800 | 610538000 | 12200 | 12200 | 12200 | 12190 | 600 |
| 577 | 20230907 | 093700 | 603223000 | 12210 | 12220 | 12220 | 12200 | 403 |
| 578 | 20230907 | 093600 | 598302740 | 12220 | 12180 | 12220 | 12170 | 2862 |
| 579 | 20230907 | 093500 | 563387380 | 12180 | 12180 | 12180 | 12180 | 13 |
| 580 | 20230907 | 093400 | 563229040 | 12190 | 12160 | 12190 | 12160 | 237 |
| 581 | 20230907 | 093300 | 560344680 | 12150 | 12120 | 12170 | 12110 | 3772 |
| 582 | 20230907 | 093200 | 514520260 | 12120 | 12120 | 12140 | 12120 | 169 |
| 583 | 20230907 | 093100 | 512471780 | 12120 | 12120 | 12120 | 12120 | 48 |
| 584 | 20230907 | 093000 | 511890020 | 12120 | 12110 | 12120 | 12110 | 400 |
| 585 | 20230907 | 092900 | 507045920 | 12110 | 12110 | 12110 | 12110 | 261 |
| 586 | 20230907 | 092800 | 503885210 | 12110 | 12120 | 12120 | 12110 | 526 |
| 587 | 20230907 | 092700 | 497513730 | 12150 | 12120 | 12150 | 12120 | 414 |
| 588 | 20230907 | 092600 | 492496020 | 12140 | 12130 | 12140 | 12130 | 501 |
| 589 | 20230907 | 092500 | 486416810 | 12130 | 12130 | 12130 | 12130 | 100 |
| 590 | 20230907 | 092400 | 485203810 | 12150 | 12170 | 12170 | 12140 | 635 |
| 591 | 20230907 | 092300 | 477488950 | 12170 | 12200 | 12200 | 12170 | 1162 |
| 592 | 20230907 | 092200 | 463320960 | 12200 | 12160 | 12200 | 12160 | 2331 |
| 593 | 20230907 | 092100 | 434943690 | 12160 | 12160 | 12160 | 12160 | 289 |
| 594 | 20230907 | 092000 | 431429450 | 12140 | 12100 | 12160 | 12100 | 984 |
| 595 | 20230907 | 091900 | 419484900 | 12100 | 12100 | 12100 | 12100 | 894 |
| 596 | 20230907 | 091800 | 408667500 | 12110 | 12120 | 12130 | 12110 | 1640 |
| 597 | 20230907 | 091700 | 388791730 | 12130 | 12140 | 12140 | 12130 | 115 |
| 598 | 20230907 | 091600 | 387396160 | 12150 | 12130 | 12160 | 12130 | 798 |
| 599 | 20230907 | 091500 | 377710960 | 12130 | 12140 | 12140 | 12130 | 445 |
| 600 | 20230907 | 091400 | 372312030 | 12140 | 12140 | 12150 | 12140 | 607 |
| 601 | 20230907 | 091300 | 364942750 | 12140 | 12160 | 12160 | 12130 | 732 |
| 602 | 20230907 | 091200 | 356053200 | 12160 | 12160 | 12160 | 12160 | 1013 |
| 603 | 20230907 | 091100 | 343735120 | 12160 | 12170 | 12210 | 12160 | 2335 |
| 604 | 20230907 | 091000 | 315286460 | 12170 | 12150 | 12170 | 12100 | 3488 |
| 605 | 20230907 | 090900 | 272888610 | 12120 | 12180 | 12180 | 12120 | 1569 |
| 606 | 20230907 | 090800 | 253852250 | 12180 | 12150 | 12180 | 12150 | 2591 |
| 607 | 20230907 | 090700 | 222349890 | 12150 | 12210 | 12220 | 12150 | 807 |
| 608 | 20230907 | 090600 | 212506530 | 12200 | 12220 | 12230 | 12190 | 3300 |
| 609 | 20230907 | 090500 | 172239840 | 12210 | 12120 | 12210 | 12120 | 4114 |
| 610 | 20230907 | 090400 | 122229950 | 12120 | 12050 | 12140 | 12050 | 1674 |
| 611 | 20230907 | 090300 | 101978970 | 12030 | 11990 | 12030 | 11970 | 2582 |
| 612 | 20230907 | 090200 | 70968570 | 11990 | 12000 | 12000 | 11970 | 716 |
| 613 | 20230907 | 090100 | 62383280 | 12000 | 12030 | 12030 | 12000 | 202 |
| 614 | 20230907 | 090000 | 59953820 | 12030 | 11960 | 12040 | 11960 | 3887 |