33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 192300 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 3430 |
| 3 | 20230905 | 192200 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 4 | 20230905 | 192100 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 5 | 20230905 | 192000 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 6 | 20230905 | 191900 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 7 | 20230905 | 191800 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 8 | 20230905 | 191700 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 9 | 20230905 | 191600 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 10 | 20230905 | 191500 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 11 | 20230905 | 191400 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 12 | 20230905 | 191300 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 13 | 20230905 | 191200 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 14 | 20230905 | 191100 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 15 | 20230905 | 191000 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 16 | 20230905 | 190900 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 17 | 20230905 | 190800 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 18 | 20230905 | 190700 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 19 | 20230905 | 190600 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 20 | 20230905 | 190500 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 21 | 20230905 | 190400 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 22 | 20230905 | 190300 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 23 | 20230905 | 190200 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 24 | 20230905 | 190100 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 25 | 20230905 | 190000 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 26 | 20230905 | 185900 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 27 | 20230905 | 185800 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 28 | 20230905 | 185700 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 29 | 20230905 | 185600 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 30 | 20230905 | 185500 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 31 | 20230905 | 185400 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 32 | 20230905 | 185300 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 3430 |
| 33 | 20230905 | 185200 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 34 | 20230905 | 185100 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 35 | 20230905 | 185000 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 36 | 20230905 | 184900 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 37 | 20230905 | 184800 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 38 | 20230905 | 184700 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 39 | 20230905 | 184600 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 40 | 20230905 | 184500 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 41 | 20230905 | 184400 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 42 | 20230905 | 184300 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 43 | 20230905 | 184200 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 44 | 20230905 | 184100 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 45 | 20230905 | 184000 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 46 | 20230905 | 183900 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 47 | 20230905 | 183800 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 48 | 20230905 | 183700 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 49 | 20230905 | 183600 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 50 | 20230905 | 183500 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 51 | 20230905 | 183400 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 52 | 20230905 | 183300 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 53 | 20230905 | 183200 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 54 | 20230905 | 183100 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 55 | 20230905 | 183000 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 56 | 20230905 | 182900 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 57 | 20230905 | 182800 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 58 | 20230905 | 182700 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 59 | 20230905 | 182600 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 60 | 20230905 | 182500 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 61 | 20230905 | 182400 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 62 | 20230905 | 182300 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 3430 |
| 63 | 20230905 | 182200 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 64 | 20230905 | 182100 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 65 | 20230905 | 182000 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 66 | 20230905 | 181900 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 67 | 20230905 | 181800 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 68 | 20230905 | 181700 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 69 | 20230905 | 181600 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 70 | 20230905 | 181500 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 71 | 20230905 | 181400 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 72 | 20230905 | 181300 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 73 | 20230905 | 181200 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 74 | 20230905 | 181100 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 75 | 20230905 | 181000 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 76 | 20230905 | 180900 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 77 | 20230905 | 180800 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 78 | 20230905 | 180700 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 79 | 20230905 | 180600 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 80 | 20230905 | 180500 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 81 | 20230905 | 180400 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 82 | 20230905 | 180300 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 83 | 20230905 | 180200 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 84 | 20230905 | 180100 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 85 | 20230905 | 180000 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 86 | 20230905 | 175900 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 87 | 20230905 | 175800 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 88 | 20230905 | 175700 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 89 | 20230905 | 175600 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 90 | 20230905 | 175500 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 91 | 20230905 | 175400 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 92 | 20230905 | 175300 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 3430 |
| 93 | 20230905 | 175200 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 94 | 20230905 | 175100 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 95 | 20230905 | 175000 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 96 | 20230905 | 174900 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 97 | 20230905 | 174800 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 98 | 20230905 | 174700 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 99 | 20230905 | 174600 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 100 | 20230905 | 174500 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 101 | 20230905 | 174400 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 102 | 20230905 | 174300 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 103 | 20230905 | 174200 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 104 | 20230905 | 174100 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 105 | 20230905 | 174000 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 106 | 20230905 | 173900 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 107 | 20230905 | 173800 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 108 | 20230905 | 173700 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 109 | 20230905 | 173600 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 110 | 20230905 | 173500 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 111 | 20230905 | 173400 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 112 | 20230905 | 173300 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 113 | 20230905 | 173200 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 114 | 20230905 | 173100 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 115 | 20230905 | 173000 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 116 | 20230905 | 172900 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 117 | 20230905 | 172800 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 118 | 20230905 | 172700 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 119 | 20230905 | 172600 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 120 | 20230905 | 172500 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 121 | 20230905 | 172400 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 122 | 20230905 | 172300 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 3430 |
| 123 | 20230905 | 172200 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 124 | 20230905 | 172100 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 125 | 20230905 | 172000 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 126 | 20230905 | 171900 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 127 | 20230905 | 171800 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 128 | 20230905 | 171700 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 129 | 20230905 | 171600 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 130 | 20230905 | 171500 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 131 | 20230905 | 171400 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 132 | 20230905 | 171300 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 133 | 20230905 | 171200 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 134 | 20230905 | 171100 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 135 | 20230905 | 171000 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 136 | 20230905 | 170900 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 137 | 20230905 | 170800 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 138 | 20230905 | 170700 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 139 | 20230905 | 170600 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 140 | 20230905 | 170500 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 141 | 20230905 | 170400 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 142 | 20230905 | 170300 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 143 | 20230905 | 170200 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 144 | 20230905 | 170100 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 145 | 20230905 | 170000 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 146 | 20230905 | 165900 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 147 | 20230905 | 165800 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 148 | 20230905 | 165700 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 149 | 20230905 | 165600 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 150 | 20230905 | 165500 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 151 | 20230905 | 165400 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 152 | 20230905 | 165300 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 3430 |
| 153 | 20230905 | 165200 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 154 | 20230905 | 165100 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 155 | 20230905 | 165000 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 156 | 20230905 | 164900 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 157 | 20230905 | 164800 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 158 | 20230905 | 164700 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 159 | 20230905 | 164600 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 160 | 20230905 | 164500 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 161 | 20230905 | 164400 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 162 | 20230905 | 164300 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 163 | 20230905 | 164200 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 164 | 20230905 | 164100 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 165 | 20230905 | 164000 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 166 | 20230905 | 163900 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 167 | 20230905 | 163800 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 168 | 20230905 | 163700 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 169 | 20230905 | 163600 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 170 | 20230905 | 163500 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 171 | 20230905 | 163400 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 172 | 20230905 | 163300 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 173 | 20230905 | 163200 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 174 | 20230905 | 163100 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 175 | 20230905 | 163000 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 176 | 20230905 | 162900 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 177 | 20230905 | 162800 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 178 | 20230905 | 162700 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 179 | 20230905 | 162600 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 180 | 20230905 | 162500 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 181 | 20230905 | 162400 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 182 | 20230905 | 162300 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 3430 |
| 183 | 20230905 | 162200 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 184 | 20230905 | 162100 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 185 | 20230905 | 162000 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 186 | 20230905 | 161900 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 187 | 20230905 | 161800 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 188 | 20230905 | 161700 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 189 | 20230905 | 161600 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 190 | 20230905 | 161500 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 191 | 20230905 | 161400 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 192 | 20230905 | 161300 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 193 | 20230905 | 161200 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 194 | 20230905 | 161100 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 195 | 20230905 | 161000 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 196 | 20230905 | 160900 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 197 | 20230905 | 160800 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 198 | 20230905 | 160700 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 199 | 20230905 | 160600 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 200 | 20230905 | 160500 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 201 | 20230905 | 160400 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 202 | 20230905 | 160300 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 203 | 20230905 | 160200 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 204 | 20230905 | 160100 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 205 | 20230905 | 160000 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 206 | 20230905 | 155900 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 207 | 20230905 | 155800 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 208 | 20230905 | 155700 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 209 | 20230905 | 155600 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 210 | 20230905 | 155500 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 211 | 20230905 | 155400 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 212 | 20230905 | 155300 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 3430 |
| 213 | 20230905 | 155200 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 214 | 20230905 | 155100 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 215 | 20230905 | 155000 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 216 | 20230905 | 154900 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 217 | 20230905 | 154800 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 218 | 20230905 | 154700 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 219 | 20230905 | 154600 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 220 | 20230905 | 154500 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 221 | 20230905 | 154400 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 222 | 20230905 | 154300 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 223 | 20230905 | 154200 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 224 | 20230905 | 154100 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 225 | 20230905 | 154000 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 226 | 20230905 | 153900 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 227 | 20230905 | 153800 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 228 | 20230905 | 153700 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 229 | 20230905 | 153600 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 230 | 20230905 | 153500 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 231 | 20230905 | 153400 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 232 | 20230905 | 153300 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 233 | 20230905 | 153200 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 234 | 20230905 | 153100 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 235 | 20230905 | 153000 | 1946576760 | 11810 | 11810 | 11810 | 11810 | 3430 |
| 236 | 20230905 | 152900 | 1906068460 | 11780 | 11780 | 11780 | 11780 | 0 |
| 237 | 20230905 | 152800 | 1906068460 | 11780 | 11780 | 11780 | 11780 | 0 |
| 238 | 20230905 | 152700 | 1906068460 | 11780 | 11780 | 11780 | 11780 | 0 |
| 239 | 20230905 | 152600 | 1906068460 | 11780 | 11780 | 11780 | 11780 | 0 |
| 240 | 20230905 | 152500 | 1906068460 | 11780 | 11780 | 11780 | 11780 | 0 |
| 241 | 20230905 | 152400 | 1906068460 | 11780 | 11780 | 11780 | 11780 | 0 |
| 242 | 20230905 | 152300 | 1906068460 | 11780 | 11780 | 11780 | 11780 | 0 |
| 243 | 20230905 | 152200 | 1906068460 | 11780 | 11780 | 11780 | 11780 | 0 |
| 244 | 20230905 | 152100 | 1906068460 | 11780 | 11780 | 11780 | 11780 | 0 |
| 245 | 20230905 | 152000 | 1906068460 | 11780 | 11780 | 11780 | 11780 | 0 |
| 246 | 20230905 | 151900 | 1906068460 | 11780 | 11780 | 11780 | 11780 | 235 |
| 247 | 20230905 | 151800 | 1903300160 | 11790 | 11800 | 11800 | 11750 | 1864 |
| 248 | 20230905 | 151700 | 1881373840 | 11790 | 11790 | 11790 | 11770 | 430 |
| 249 | 20230905 | 151600 | 1876306090 | 11790 | 11770 | 11790 | 11760 | 88 |
| 250 | 20230905 | 151500 | 1875270410 | 11770 | 11770 | 11770 | 11770 | 230 |
| 251 | 20230905 | 151400 | 1872563310 | 11770 | 11800 | 11800 | 11770 | 833 |
| 252 | 20230905 | 151300 | 1862752350 | 11780 | 11800 | 11800 | 11780 | 20 |
| 253 | 20230905 | 151200 | 1862516490 | 11790 | 11800 | 11800 | 11790 | 117 |
| 254 | 20230905 | 151100 | 1861136760 | 11810 | 11810 | 11810 | 11810 | 0 |
| 255 | 20230905 | 151000 | 1861136760 | 11810 | 11800 | 11810 | 11800 | 118 |
| 256 | 20230905 | 150900 | 1859744010 | 11790 | 11790 | 11790 | 11790 | 0 |
| 257 | 20230905 | 150800 | 1859744010 | 11790 | 11790 | 11790 | 11790 | 30 |
| 258 | 20230905 | 150700 | 1859390310 | 11780 | 11780 | 11780 | 11780 | 1 |
| 259 | 20230905 | 150600 | 1859378530 | 11790 | 11790 | 11790 | 11770 | 512 |
| 260 | 20230905 | 150500 | 1853345830 | 11790 | 11780 | 11790 | 11780 | 16 |
| 261 | 20230905 | 150400 | 1853157320 | 11790 | 11790 | 11790 | 11790 | 0 |
| 262 | 20230905 | 150300 | 1853157320 | 11790 | 11790 | 11790 | 11790 | 1 |
| 263 | 20230905 | 150200 | 1853145530 | 11790 | 11790 | 11790 | 11790 | 37 |
| 264 | 20230905 | 150100 | 1852709300 | 11780 | 11800 | 11800 | 11780 | 9 |
| 265 | 20230905 | 150000 | 1852603180 | 11800 | 11800 | 11800 | 11800 | 112 |
| 266 | 20230905 | 145900 | 1851281580 | 11820 | 11820 | 11820 | 11820 | 0 |
| 267 | 20230905 | 145800 | 1851281580 | 11820 | 11750 | 11820 | 11740 | 3760 |
| 268 | 20230905 | 145700 | 1806964350 | 11750 | 11750 | 11750 | 11750 | 6 |
| 269 | 20230905 | 145600 | 1806893850 | 11750 | 11750 | 11750 | 11740 | 1272 |
| 270 | 20230905 | 145500 | 1791958350 | 11750 | 11760 | 11760 | 11740 | 5272 |
| 271 | 20230905 | 145400 | 1730013510 | 11760 | 11760 | 11760 | 11760 | 0 |
| 272 | 20230905 | 145300 | 1730013510 | 11760 | 11790 | 11790 | 11760 | 1106 |
| 273 | 20230905 | 145200 | 1717003760 | 11790 | 11790 | 11790 | 11790 | 0 |
| 274 | 20230905 | 145100 | 1717003760 | 11790 | 11780 | 11790 | 11780 | 103 |
| 275 | 20230905 | 145000 | 1715789430 | 11750 | 11760 | 11760 | 11750 | 200 |
| 276 | 20230905 | 144900 | 1713439420 | 11760 | 11760 | 11760 | 11760 | 2000 |
| 277 | 20230905 | 144800 | 1689919420 | 11760 | 11770 | 11770 | 11750 | 5091 |
| 278 | 20230905 | 144700 | 1630048490 | 11770 | 11770 | 11780 | 11770 | 941 |
| 279 | 20230905 | 144600 | 1618972750 | 11770 | 11780 | 11780 | 11770 | 2182 |
| 280 | 20230905 | 144500 | 1593288790 | 11790 | 11800 | 11800 | 11790 | 2 |
| 281 | 20230905 | 144400 | 1593265200 | 11800 | 11830 | 11830 | 11800 | 70 |
| 282 | 20230905 | 144300 | 1592437400 | 11800 | 11800 | 11800 | 11800 | 170 |
| 283 | 20230905 | 144200 | 1590431400 | 11800 | 11800 | 11800 | 11800 | 0 |
| 284 | 20230905 | 144100 | 1590431400 | 11800 | 11800 | 11800 | 11780 | 39 |
| 285 | 20230905 | 144000 | 1589971320 | 11800 | 11800 | 11800 | 11800 | 141 |
| 286 | 20230905 | 143900 | 1588307520 | 11800 | 11810 | 11810 | 11800 | 16 |
| 287 | 20230905 | 143800 | 1588118710 | 11800 | 11800 | 11800 | 11800 | 190 |
| 288 | 20230905 | 143700 | 1585876710 | 11800 | 11800 | 11800 | 11800 | 7 |
| 289 | 20230905 | 143600 | 1585794110 | 11800 | 11830 | 11830 | 11800 | 70 |
| 290 | 20230905 | 143500 | 1584968080 | 11800 | 11800 | 11800 | 11800 | 122 |
| 291 | 20230905 | 143400 | 1583528480 | 11770 | 11770 | 11770 | 11770 | 355 |
| 292 | 20230905 | 143300 | 1579350130 | 11770 | 11770 | 11770 | 11770 | 140 |
| 293 | 20230905 | 143200 | 1577702330 | 11760 | 11770 | 11770 | 11760 | 1096 |
| 294 | 20230905 | 143100 | 1564802420 | 11780 | 11770 | 11780 | 11770 | 413 |
| 295 | 20230905 | 143000 | 1559941200 | 11770 | 11770 | 11780 | 11770 | 198 |
| 296 | 20230905 | 142900 | 1557610650 | 11770 | 11770 | 11770 | 11770 | 1035 |
| 297 | 20230905 | 142800 | 1545428700 | 11770 | 11780 | 11780 | 11770 | 633 |
| 298 | 20230905 | 142700 | 1537977070 | 11770 | 11770 | 11770 | 11770 | 105 |
| 299 | 20230905 | 142600 | 1536741220 | 11780 | 11780 | 11780 | 11770 | 87 |
| 300 | 20230905 | 142500 | 1535716460 | 11780 | 11780 | 11780 | 11770 | 95 |
| 301 | 20230905 | 142400 | 1534597480 | 11780 | 11780 | 11780 | 11770 | 94 |
| 302 | 20230905 | 142300 | 1533490980 | 11770 | 11780 | 11780 | 11770 | 271 |
| 303 | 20230905 | 142200 | 1530300050 | 11780 | 11780 | 11780 | 11780 | 227 |
| 304 | 20230905 | 142100 | 1527625990 | 11780 | 11780 | 11780 | 11780 | 412 |
| 305 | 20230905 | 142000 | 1522772630 | 11790 | 11780 | 11790 | 11780 | 150 |
| 306 | 20230905 | 141900 | 1521005500 | 11780 | 11780 | 11790 | 11780 | 184 |
| 307 | 20230905 | 141800 | 1518837480 | 11780 | 11780 | 11780 | 11780 | 337 |
| 308 | 20230905 | 141700 | 1514867620 | 11780 | 11780 | 11790 | 11780 | 139 |
| 309 | 20230905 | 141600 | 1513229850 | 11780 | 11790 | 11790 | 11780 | 34 |
| 310 | 20230905 | 141500 | 1512829130 | 11790 | 11790 | 11790 | 11780 | 343 |
| 311 | 20230905 | 141400 | 1508786080 | 11780 | 11790 | 11790 | 11780 | 498 |
| 312 | 20230905 | 141300 | 1502919480 | 11790 | 11790 | 11790 | 11780 | 115 |
| 313 | 20230905 | 141200 | 1501564570 | 11800 | 11790 | 11800 | 11790 | 207 |
| 314 | 20230905 | 141100 | 1499123910 | 11790 | 11790 | 11800 | 11790 | 215 |
| 315 | 20230905 | 141000 | 1496588940 | 11800 | 11840 | 11850 | 11790 | 135 |
| 316 | 20230905 | 140900 | 1494994000 | 11860 | 11790 | 11860 | 11790 | 101 |
| 317 | 20230905 | 140800 | 1493798660 | 11790 | 11780 | 11790 | 11780 | 251 |
| 318 | 20230905 | 140700 | 1490841660 | 11780 | 11790 | 11790 | 11780 | 326 |
| 319 | 20230905 | 140600 | 1487000180 | 11790 | 11780 | 11790 | 11780 | 93 |
| 320 | 20230905 | 140500 | 1485904630 | 11780 | 11790 | 11790 | 11780 | 188 |
| 321 | 20230905 | 140400 | 1483688230 | 11780 | 11780 | 11780 | 11780 | 445 |
| 322 | 20230905 | 140300 | 1478446130 | 11780 | 11790 | 11790 | 11780 | 96 |
| 323 | 20230905 | 140200 | 1477315230 | 11780 | 11790 | 11790 | 11780 | 129 |
| 324 | 20230905 | 140100 | 1475795360 | 11790 | 11800 | 11800 | 11790 | 28 |
| 325 | 20230905 | 140000 | 1475465230 | 11800 | 11790 | 11800 | 11790 | 115 |
| 326 | 20230905 | 135900 | 1474108460 | 11790 | 11790 | 11790 | 11790 | 177 |
| 327 | 20230905 | 135800 | 1472021630 | 11790 | 11780 | 11790 | 11780 | 280 |
| 328 | 20230905 | 135700 | 1468723120 | 11770 | 11810 | 11810 | 11770 | 6240 |
| 329 | 20230905 | 135600 | 1395191150 | 11820 | 11830 | 11830 | 11820 | 1171 |
| 330 | 20230905 | 135500 | 1381348080 | 11830 | 11820 | 11830 | 11820 | 188 |
| 331 | 20230905 | 135400 | 1379124990 | 11820 | 11820 | 11830 | 11820 | 110 |
| 332 | 20230905 | 135300 | 1377823910 | 11820 | 11820 | 11830 | 11820 | 103 |
| 333 | 20230905 | 135200 | 1376606370 | 11820 | 11830 | 11830 | 11820 | 207 |
| 334 | 20230905 | 135100 | 1374158590 | 11830 | 11830 | 11830 | 11820 | 226 |
| 335 | 20230905 | 135000 | 1371486070 | 11830 | 11820 | 11830 | 11820 | 335 |
| 336 | 20230905 | 134900 | 1367524180 | 11830 | 11830 | 11830 | 11820 | 55 |
| 337 | 20230905 | 134800 | 1366873680 | 11830 | 11820 | 11830 | 11820 | 149 |
| 338 | 20230905 | 134700 | 1365112060 | 11820 | 11820 | 11820 | 11820 | 212 |
| 339 | 20230905 | 134600 | 1362606220 | 11820 | 11820 | 11820 | 11820 | 94 |
| 340 | 20230905 | 134500 | 1361495140 | 11820 | 11820 | 11820 | 11820 | 196 |
| 341 | 20230905 | 134400 | 1359178420 | 11820 | 11820 | 11820 | 11820 | 106 |
| 342 | 20230905 | 134300 | 1357925500 | 11820 | 11820 | 11820 | 11820 | 93 |
| 343 | 20230905 | 134200 | 1356826240 | 11820 | 11820 | 11820 | 11820 | 189 |
| 344 | 20230905 | 134100 | 1354592260 | 11820 | 11820 | 11820 | 11820 | 103 |
| 345 | 20230905 | 134000 | 1353374800 | 11820 | 11830 | 11830 | 11820 | 371 |
| 346 | 20230905 | 133900 | 1348989480 | 11840 | 11840 | 11840 | 11840 | 565 |
| 347 | 20230905 | 133800 | 1342299880 | 11840 | 11840 | 11850 | 11840 | 49 |
| 348 | 20230905 | 133700 | 1341719420 | 11840 | 11850 | 11850 | 11840 | 22 |
| 349 | 20230905 | 133600 | 1341458920 | 11850 | 11870 | 11870 | 11850 | 297 |
| 350 | 20230905 | 133500 | 1337934460 | 11870 | 11880 | 11880 | 11870 | 514 |
| 351 | 20230905 | 133400 | 1331829410 | 11880 | 11870 | 11890 | 11870 | 300 |
| 352 | 20230905 | 133300 | 1328264780 | 11880 | 11860 | 11880 | 11860 | 206 |
| 353 | 20230905 | 133200 | 1325820250 | 11870 | 11830 | 11870 | 11830 | 1038 |
| 354 | 20230905 | 133100 | 1313521580 | 11820 | 11820 | 11820 | 11820 | 0 |
| 355 | 20230905 | 133000 | 1313521580 | 11820 | 11820 | 11820 | 11820 | 17 |
| 356 | 20230905 | 132900 | 1313320640 | 11820 | 11820 | 11820 | 11820 | 329 |
| 357 | 20230905 | 132800 | 1309431860 | 11820 | 11820 | 11820 | 11820 | 5 |
| 358 | 20230905 | 132700 | 1309372760 | 11820 | 11810 | 11820 | 11810 | 208 |
| 359 | 20230905 | 132600 | 1306914330 | 11810 | 11810 | 11810 | 11810 | 7 |
| 360 | 20230905 | 132500 | 1306831660 | 11810 | 11800 | 11810 | 11800 | 63 |
| 361 | 20230905 | 132400 | 1306087640 | 11800 | 11800 | 11800 | 11800 | 0 |
| 362 | 20230905 | 132300 | 1306087640 | 11800 | 11800 | 11800 | 11800 | 100 |
| 363 | 20230905 | 132200 | 1304907640 | 11810 | 11800 | 11810 | 11800 | 338 |
| 364 | 20230905 | 132100 | 1300919210 | 11800 | 11800 | 11800 | 11800 | 11 |
| 365 | 20230905 | 132000 | 1300789410 | 11800 | 11800 | 11800 | 11800 | 0 |
| 366 | 20230905 | 131900 | 1300789410 | 11800 | 11800 | 11800 | 11800 | 30 |
| 367 | 20230905 | 131800 | 1300435410 | 11790 | 11790 | 11790 | 11790 | 2 |
| 368 | 20230905 | 131700 | 1300411830 | 11800 | 11800 | 11800 | 11800 | 50 |
| 369 | 20230905 | 131600 | 1299821830 | 11790 | 11790 | 11790 | 11790 | 8 |
| 370 | 20230905 | 131500 | 1299727510 | 11790 | 11790 | 11790 | 11790 | 2 |
| 371 | 20230905 | 131400 | 1299703930 | 11790 | 11780 | 11790 | 11780 | 308 |
| 372 | 20230905 | 131300 | 1296075220 | 11780 | 11780 | 11780 | 11780 | 491 |
| 373 | 20230905 | 131200 | 1290291240 | 11780 | 11790 | 11790 | 11770 | 2624 |
| 374 | 20230905 | 131100 | 1259374920 | 11790 | 11790 | 11790 | 11790 | 500 |
| 375 | 20230905 | 131000 | 1253479920 | 11790 | 11800 | 11800 | 11790 | 144 |
| 376 | 20230905 | 130900 | 1251780730 | 11800 | 11800 | 11800 | 11800 | 133 |
| 377 | 20230905 | 130800 | 1250211330 | 11800 | 11800 | 11800 | 11800 | 0 |
| 378 | 20230905 | 130700 | 1250211330 | 11800 | 11800 | 11800 | 11800 | 5 |
| 379 | 20230905 | 130600 | 1250152330 | 11800 | 11800 | 11800 | 11800 | 196 |
| 380 | 20230905 | 130500 | 1247839530 | 11800 | 11800 | 11800 | 11800 | 64 |
| 381 | 20230905 | 130400 | 1247084330 | 11800 | 11800 | 11800 | 11800 | 11 |
| 382 | 20230905 | 130300 | 1246954530 | 11800 | 11800 | 11810 | 11800 | 177 |
| 383 | 20230905 | 130200 | 1244865630 | 11800 | 11800 | 11800 | 11800 | 220 |
| 384 | 20230905 | 130100 | 1242269630 | 11810 | 11810 | 11810 | 11810 | 0 |
| 385 | 20230905 | 130000 | 1242269630 | 11810 | 11810 | 11810 | 11810 | 10012 |
| 386 | 20230905 | 125900 | 1124027910 | 11810 | 11810 | 11810 | 11810 | 4 |
| 387 | 20230905 | 125800 | 1123980670 | 11800 | 11800 | 11800 | 11800 | 2 |
| 388 | 20230905 | 125700 | 1123957070 | 11810 | 11810 | 11810 | 11810 | 200 |
| 389 | 20230905 | 125600 | 1121595070 | 11810 | 11810 | 11810 | 11800 | 344 |
| 390 | 20230905 | 125500 | 1117533270 | 11810 | 11820 | 11820 | 11810 | 290 |
| 391 | 20230905 | 125400 | 1114106750 | 11820 | 11820 | 11820 | 11820 | 70 |
| 392 | 20230905 | 125300 | 1113279350 | 11820 | 11820 | 11820 | 11820 | 0 |
| 393 | 20230905 | 125200 | 1113279350 | 11820 | 11830 | 11830 | 11820 | 70 |
| 394 | 20230905 | 125100 | 1112451260 | 11830 | 11830 | 11830 | 11830 | 12 |
| 395 | 20230905 | 125000 | 1112309300 | 11840 | 11840 | 11840 | 11840 | 0 |
| 396 | 20230905 | 124900 | 1112309300 | 11840 | 11840 | 11840 | 11840 | 2738 |
| 397 | 20230905 | 124800 | 1079891380 | 11840 | 11840 | 11840 | 11840 | 0 |
| 398 | 20230905 | 124700 | 1079891380 | 11840 | 11840 | 11840 | 11840 | 2242 |
| 399 | 20230905 | 124600 | 1053346100 | 11850 | 11850 | 11850 | 11850 | 227 |
| 400 | 20230905 | 124500 | 1050656150 | 11840 | 11840 | 11840 | 11840 | 100 |
| 401 | 20230905 | 124400 | 1049472150 | 11840 | 11840 | 11840 | 11840 | 130 |
| 402 | 20230905 | 124300 | 1047932950 | 11840 | 11840 | 11840 | 11840 | 30 |
| 403 | 20230905 | 124200 | 1047577750 | 11850 | 11850 | 11850 | 11850 | 0 |
| 404 | 20230905 | 124100 | 1047577750 | 11850 | 11850 | 11850 | 11850 | 0 |
| 405 | 20230905 | 124000 | 1047577750 | 11850 | 11850 | 11850 | 11850 | 0 |
| 406 | 20230905 | 123900 | 1047577750 | 11850 | 11840 | 11850 | 11840 | 2 |
| 407 | 20230905 | 123800 | 1047554060 | 11850 | 11850 | 11850 | 11850 | 239 |
| 408 | 20230905 | 123700 | 1044721910 | 11850 | 11850 | 11850 | 11850 | 183 |
| 409 | 20230905 | 123600 | 1042553360 | 11850 | 11840 | 11850 | 11840 | 673 |
| 410 | 20230905 | 123500 | 1034583810 | 11840 | 11840 | 11840 | 11840 | 270 |
| 411 | 20230905 | 123400 | 1031387010 | 11850 | 11840 | 11850 | 11840 | 34 |
| 412 | 20230905 | 123300 | 1030984410 | 11840 | 11840 | 11840 | 11840 | 0 |
| 413 | 20230905 | 123200 | 1030984410 | 11840 | 11840 | 11840 | 11840 | 91 |
| 414 | 20230905 | 123100 | 1029906970 | 11850 | 11850 | 11850 | 11850 | 4 |
| 415 | 20230905 | 123000 | 1029859570 | 11850 | 11850 | 11850 | 11850 | 94 |
| 416 | 20230905 | 122900 | 1028745670 | 11850 | 11850 | 11850 | 11850 | 50 |
| 417 | 20230905 | 122800 | 1028153170 | 11850 | 11850 | 11850 | 11850 | 0 |
| 418 | 20230905 | 122700 | 1028153170 | 11850 | 11850 | 11850 | 11850 | 61 |
| 419 | 20230905 | 122600 | 1027430320 | 11860 | 11860 | 11860 | 11860 | 9 |
| 420 | 20230905 | 122500 | 1027323580 | 11860 | 11860 | 11860 | 11860 | 0 |
| 421 | 20230905 | 122400 | 1027323580 | 11860 | 11860 | 11860 | 11860 | 0 |
| 422 | 20230905 | 122300 | 1027323580 | 11860 | 11860 | 11860 | 11860 | 0 |
| 423 | 20230905 | 122200 | 1027323580 | 11860 | 11860 | 11860 | 11860 | 0 |
| 424 | 20230905 | 122100 | 1027323580 | 11860 | 11860 | 11860 | 11860 | 0 |
| 425 | 20230905 | 122000 | 1027323580 | 11860 | 11860 | 11860 | 11860 | 606 |
| 426 | 20230905 | 121900 | 1020136420 | 11860 | 11860 | 11860 | 11860 | 0 |
| 427 | 20230905 | 121800 | 1020136420 | 11860 | 11870 | 11870 | 11860 | 115 |
| 428 | 20230905 | 121700 | 1018772410 | 11860 | 11860 | 11860 | 11860 | 0 |
| 429 | 20230905 | 121600 | 1018772410 | 11860 | 11860 | 11860 | 11860 | 0 |
| 430 | 20230905 | 121500 | 1018772410 | 11860 | 11860 | 11860 | 11860 | 34 |
| 431 | 20230905 | 121400 | 1018369170 | 11860 | 11860 | 11860 | 11860 | 0 |
| 432 | 20230905 | 121300 | 1018369170 | 11860 | 11860 | 11860 | 11860 | 0 |
| 433 | 20230905 | 121200 | 1018369170 | 11860 | 11860 | 11860 | 11860 | 400 |
| 434 | 20230905 | 121100 | 1013625170 | 11860 | 11870 | 11870 | 11860 | 439 |
| 435 | 20230905 | 121000 | 1008418240 | 11870 | 11870 | 11870 | 11870 | 241 |
| 436 | 20230905 | 120900 | 1005557570 | 11880 | 11880 | 11880 | 11880 | 0 |
| 437 | 20230905 | 120800 | 1005557570 | 11880 | 11880 | 11880 | 11880 | 0 |
| 438 | 20230905 | 120700 | 1005557570 | 11880 | 11880 | 11880 | 11880 | 3 |
| 439 | 20230905 | 120600 | 1005521930 | 11890 | 11890 | 11890 | 11890 | 100 |
| 440 | 20230905 | 120500 | 1004332930 | 11880 | 11880 | 11880 | 11880 | 9 |
| 441 | 20230905 | 120400 | 1004226010 | 11870 | 11870 | 11870 | 11870 | 0 |
| 442 | 20230905 | 120300 | 1004226010 | 11870 | 11870 | 11870 | 11870 | 0 |
| 443 | 20230905 | 120200 | 1004226010 | 11870 | 11870 | 11870 | 11870 | 0 |
| 444 | 20230905 | 120100 | 1004226010 | 11870 | 11880 | 11880 | 11870 | 6 |
| 445 | 20230905 | 120000 | 1004154780 | 11880 | 11880 | 11880 | 11880 | 1 |
| 446 | 20230905 | 115900 | 1004142900 | 11870 | 11870 | 11870 | 11870 | 0 |
| 447 | 20230905 | 115800 | 1004142900 | 11870 | 11870 | 11870 | 11870 | 33 |
| 448 | 20230905 | 115700 | 1003751190 | 11870 | 11870 | 11870 | 11870 | 0 |
| 449 | 20230905 | 115600 | 1003751190 | 11870 | 11870 | 11870 | 11870 | 1 |
| 450 | 20230905 | 115500 | 1003739320 | 11860 | 11840 | 11860 | 11840 | 483 |
| 451 | 20230905 | 115400 | 998012900 | 11850 | 11850 | 11850 | 11850 | 85 |
| 452 | 20230905 | 115300 | 997005650 | 11850 | 11850 | 11850 | 11850 | 131 |
| 453 | 20230905 | 115200 | 995453300 | 11850 | 11850 | 11850 | 11850 | 30 |
| 454 | 20230905 | 115100 | 995097800 | 11850 | 11850 | 11850 | 11850 | 0 |
| 455 | 20230905 | 115000 | 995097800 | 11850 | 11850 | 11850 | 11850 | 250 |
| 456 | 20230905 | 114900 | 992135300 | 11850 | 11850 | 11850 | 11850 | 50 |
| 457 | 20230905 | 114800 | 991542800 | 11850 | 11850 | 11850 | 11850 | 500 |
| 458 | 20230905 | 114700 | 985617800 | 11860 | 11860 | 11860 | 11860 | 1 |
| 459 | 20230905 | 114600 | 985605940 | 11860 | 11870 | 11870 | 11860 | 221 |
| 460 | 20230905 | 114500 | 982984840 | 11870 | 11870 | 11870 | 11870 | 1 |
| 461 | 20230905 | 114400 | 982972970 | 11870 | 11870 | 11870 | 11870 | 8 |
| 462 | 20230905 | 114300 | 982878010 | 11870 | 11880 | 11880 | 11870 | 29 |
| 463 | 20230905 | 114200 | 982533500 | 11880 | 11880 | 11880 | 11880 | 102 |
| 464 | 20230905 | 114100 | 981321740 | 11910 | 11910 | 11910 | 11910 | 1 |
| 465 | 20230905 | 114000 | 981309830 | 11920 | 11920 | 11920 | 11920 | 0 |
| 466 | 20230905 | 113900 | 981309830 | 11920 | 11920 | 11920 | 11920 | 0 |
| 467 | 20230905 | 113800 | 981309830 | 11920 | 11900 | 11920 | 11900 | 5 |
| 468 | 20230905 | 113700 | 981250300 | 11910 | 11880 | 11910 | 11880 | 101 |
| 469 | 20230905 | 113600 | 980048430 | 11910 | 11910 | 11910 | 11910 | 0 |
| 470 | 20230905 | 113500 | 980048430 | 11910 | 11870 | 11910 | 11860 | 1219 |
| 471 | 20230905 | 113400 | 965554720 | 11870 | 11870 | 11870 | 11870 | 5 |
| 472 | 20230905 | 113300 | 965495370 | 11860 | 11860 | 11860 | 11860 | 1 |
| 473 | 20230905 | 113200 | 965483510 | 11880 | 11880 | 11880 | 11880 | 131 |
| 474 | 20230905 | 113100 | 963927230 | 11870 | 11860 | 11870 | 11860 | 141 |
| 475 | 20230905 | 113000 | 962254550 | 11860 | 11850 | 11860 | 11850 | 3 |
| 476 | 20230905 | 112900 | 962218980 | 11860 | 11850 | 11860 | 11850 | 2 |
| 477 | 20230905 | 112800 | 962195270 | 11840 | 11840 | 11840 | 11840 | 215 |
| 478 | 20230905 | 112700 | 959649670 | 11840 | 11840 | 11840 | 11840 | 63 |
| 479 | 20230905 | 112600 | 958903750 | 11840 | 11860 | 11860 | 11840 | 162 |
| 480 | 20230905 | 112500 | 956983650 | 11840 | 11840 | 11840 | 11840 | 1580 |
| 481 | 20230905 | 112400 | 938276450 | 11840 | 11840 | 11840 | 11840 | 4 |
| 482 | 20230905 | 112300 | 938229090 | 11840 | 11840 | 11840 | 11840 | 4 |
| 483 | 20230905 | 112200 | 938181730 | 11840 | 11850 | 11850 | 11840 | 104 |
| 484 | 20230905 | 112100 | 936949560 | 11850 | 11850 | 11850 | 11850 | 23 |
| 485 | 20230905 | 112000 | 936677010 | 11850 | 11850 | 11850 | 11850 | 255 |
| 486 | 20230905 | 111900 | 933655260 | 11850 | 11850 | 11860 | 11850 | 390 |
| 487 | 20230905 | 111800 | 929033270 | 11860 | 11860 | 11860 | 11850 | 29 |
| 488 | 20230905 | 111700 | 928689500 | 11860 | 11840 | 11860 | 11840 | 278 |
| 489 | 20230905 | 111600 | 925396460 | 11840 | 11840 | 11840 | 11840 | 175 |
| 490 | 20230905 | 111500 | 923324460 | 11820 | 11830 | 11830 | 11820 | 200 |
| 491 | 20230905 | 111400 | 920960140 | 11830 | 11820 | 11830 | 11820 | 38 |
| 492 | 20230905 | 111300 | 920510700 | 11820 | 11820 | 11820 | 11820 | 0 |
| 493 | 20230905 | 111200 | 920510700 | 11820 | 11810 | 11820 | 11810 | 890 |
| 494 | 20230905 | 111100 | 909999770 | 11810 | 11810 | 11810 | 11810 | 313 |
| 495 | 20230905 | 111000 | 906303240 | 11810 | 11800 | 11810 | 11800 | 1416 |
| 496 | 20230905 | 110900 | 889588170 | 11810 | 11810 | 11810 | 11810 | 0 |
| 497 | 20230905 | 110800 | 889588170 | 11810 | 11810 | 11810 | 11810 | 122 |
| 498 | 20230905 | 110700 | 888147350 | 11820 | 11820 | 11820 | 11820 | 0 |
| 499 | 20230905 | 110600 | 888147350 | 11820 | 11820 | 11820 | 11820 | 73 |
| 500 | 20230905 | 110500 | 887284490 | 11820 | 11820 | 11820 | 11820 | 0 |
| 501 | 20230905 | 110400 | 887284490 | 11820 | 11820 | 11820 | 11820 | 25 |
| 502 | 20230905 | 110300 | 886988990 | 11820 | 11820 | 11820 | 11820 | 1 |
| 503 | 20230905 | 110200 | 886977170 | 11810 | 11810 | 11810 | 11810 | 114 |
| 504 | 20230905 | 110100 | 885630830 | 11810 | 11810 | 11810 | 11810 | 1 |
| 505 | 20230905 | 110000 | 885619020 | 11800 | 11800 | 11800 | 11800 | 0 |
| 506 | 20230905 | 105900 | 885619020 | 11800 | 11800 | 11800 | 11800 | 0 |
| 507 | 20230905 | 105800 | 885619020 | 11800 | 11810 | 11810 | 11800 | 80 |
| 508 | 20230905 | 105700 | 884674720 | 11800 | 11810 | 11810 | 11800 | 2365 |
| 509 | 20230905 | 105600 | 856764170 | 11810 | 11830 | 11830 | 11810 | 32 |
| 510 | 20230905 | 105500 | 856386050 | 11830 | 11830 | 11830 | 11830 | 0 |
| 511 | 20230905 | 105400 | 856386050 | 11830 | 11830 | 11830 | 11830 | 0 |
| 512 | 20230905 | 105300 | 856386050 | 11830 | 11800 | 11830 | 11800 | 153 |
| 513 | 20230905 | 105200 | 854579990 | 11830 | 11830 | 11830 | 11830 | 1 |
| 514 | 20230905 | 105100 | 854568160 | 11800 | 11810 | 11810 | 11800 | 133 |
| 515 | 20230905 | 105000 | 852998700 | 11800 | 11800 | 11800 | 11800 | 0 |
| 516 | 20230905 | 104900 | 852998700 | 11800 | 11830 | 11830 | 11800 | 337 |
| 517 | 20230905 | 104800 | 849019690 | 11840 | 11840 | 11840 | 11840 | 0 |
| 518 | 20230905 | 104700 | 849019690 | 11840 | 11840 | 11840 | 11840 | 3 |
| 519 | 20230905 | 104600 | 848984170 | 11840 | 11840 | 11840 | 11840 | 10 |
| 520 | 20230905 | 104500 | 848865770 | 11840 | 11840 | 11840 | 11840 | 16 |
| 521 | 20230905 | 104400 | 848676330 | 11840 | 11840 | 11840 | 11840 | 0 |
| 522 | 20230905 | 104300 | 848676330 | 11840 | 11840 | 11840 | 11840 | 0 |
| 523 | 20230905 | 104200 | 848676330 | 11840 | 11840 | 11840 | 11840 | 10 |
| 524 | 20230905 | 104100 | 848557930 | 11840 | 11840 | 11840 | 11840 | 30 |
| 525 | 20230905 | 104000 | 848202730 | 11830 | 11830 | 11830 | 11830 | 23 |
| 526 | 20230905 | 103900 | 847930640 | 11830 | 11840 | 11840 | 11830 | 23 |
| 527 | 20230905 | 103800 | 847658530 | 11800 | 11820 | 11820 | 11800 | 550 |
| 528 | 20230905 | 103700 | 841165300 | 11830 | 11840 | 11840 | 11830 | 83 |
| 529 | 20230905 | 103600 | 840183400 | 11850 | 11850 | 11850 | 11850 | 0 |
| 530 | 20230905 | 103500 | 840183400 | 11850 | 11830 | 11850 | 11830 | 9 |
| 531 | 20230905 | 103400 | 840076810 | 11830 | 11830 | 11830 | 11830 | 0 |
| 532 | 20230905 | 103300 | 840076810 | 11830 | 11830 | 11830 | 11830 | 64 |
| 533 | 20230905 | 103200 | 839319690 | 11820 | 11820 | 11820 | 11820 | 0 |
| 534 | 20230905 | 103100 | 839319690 | 11820 | 11790 | 11820 | 11790 | 296 |
| 535 | 20230905 | 103000 | 835825730 | 11820 | 11820 | 11820 | 11820 | 0 |
| 536 | 20230905 | 102900 | 835825730 | 11820 | 11820 | 11820 | 11820 | 4 |
| 537 | 20230905 | 102800 | 835778450 | 11830 | 11800 | 11830 | 11800 | 138 |
| 538 | 20230905 | 102700 | 834150020 | 11800 | 11800 | 11800 | 11800 | 3 |
| 539 | 20230905 | 102600 | 834114620 | 11800 | 11790 | 11800 | 11750 | 18 |
| 540 | 20230905 | 102500 | 833902450 | 11750 | 11750 | 11750 | 11750 | 0 |
| 541 | 20230905 | 102400 | 833902450 | 11750 | 11750 | 11750 | 11750 | 140 |
| 542 | 20230905 | 102300 | 832257450 | 11750 | 11760 | 11760 | 11750 | 3613 |
| 543 | 20230905 | 102200 | 789782600 | 11760 | 11770 | 11770 | 11760 | 901 |
| 544 | 20230905 | 102100 | 779178240 | 11800 | 11800 | 11800 | 11800 | 51 |
| 545 | 20230905 | 102000 | 778576440 | 11760 | 11760 | 11760 | 11760 | 20 |
| 546 | 20230905 | 101900 | 778341240 | 11760 | 11770 | 11770 | 11760 | 2500 |
| 547 | 20230905 | 101800 | 748924630 | 11770 | 11780 | 11790 | 11770 | 1023 |
| 548 | 20230905 | 101700 | 736879600 | 11770 | 11770 | 11770 | 11770 | 0 |
| 549 | 20230905 | 101600 | 736879600 | 11770 | 11780 | 11780 | 11770 | 50 |
| 550 | 20230905 | 101500 | 736290830 | 11780 | 11790 | 11790 | 11780 | 313 |
| 551 | 20230905 | 101400 | 732601690 | 11780 | 11780 | 11780 | 11780 | 0 |
| 552 | 20230905 | 101300 | 732601690 | 11780 | 11780 | 11780 | 11780 | 372 |
| 553 | 20230905 | 101200 | 728219530 | 11790 | 11820 | 11820 | 11790 | 112 |
| 554 | 20230905 | 101100 | 726896850 | 11810 | 11810 | 11810 | 11810 | 5 |
| 555 | 20230905 | 101000 | 726837800 | 11780 | 11790 | 11790 | 11780 | 1162 |
| 556 | 20230905 | 100900 | 713149040 | 11780 | 11790 | 11790 | 11780 | 10614 |
| 557 | 20230905 | 100800 | 588015930 | 11780 | 11780 | 11780 | 11780 | 0 |
| 558 | 20230905 | 100700 | 588015930 | 11780 | 11810 | 11810 | 11770 | 453 |
| 559 | 20230905 | 100600 | 582679410 | 11810 | 11830 | 11830 | 11810 | 44 |
| 560 | 20230905 | 100500 | 582159330 | 11820 | 11800 | 11820 | 11800 | 21 |
| 561 | 20230905 | 100400 | 581911330 | 11790 | 11780 | 11790 | 11780 | 12 |
| 562 | 20230905 | 100300 | 581769940 | 11790 | 11780 | 11790 | 11780 | 200 |
| 563 | 20230905 | 100200 | 579413930 | 11780 | 11780 | 11780 | 11780 | 0 |
| 564 | 20230905 | 100100 | 579413930 | 11780 | 11780 | 11780 | 11770 | 212 |
| 565 | 20230905 | 100000 | 576916590 | 11790 | 11770 | 11790 | 11770 | 363 |
| 566 | 20230905 | 095900 | 572641680 | 11770 | 11770 | 11780 | 11770 | 192 |
| 567 | 20230905 | 095800 | 570381790 | 11780 | 11780 | 11780 | 11780 | 277 |
| 568 | 20230905 | 095700 | 567118730 | 11780 | 11800 | 11800 | 11780 | 453 |
| 569 | 20230905 | 095600 | 561779860 | 11800 | 11830 | 11830 | 11790 | 251 |
| 570 | 20230905 | 095500 | 558820320 | 11790 | 11800 | 11800 | 11790 | 720 |
| 571 | 20230905 | 095400 | 550328580 | 11800 | 11790 | 11800 | 11790 | 313 |
| 572 | 20230905 | 095300 | 546636310 | 11790 | 11780 | 11790 | 11780 | 226 |
| 573 | 20230905 | 095200 | 543973630 | 11790 | 11790 | 11790 | 11790 | 238 |
| 574 | 20230905 | 095100 | 541167610 | 11790 | 11800 | 11800 | 11790 | 321 |
| 575 | 20230905 | 095000 | 537381680 | 11800 | 11820 | 11820 | 11800 | 126 |
| 576 | 20230905 | 094900 | 535894820 | 11790 | 11800 | 11800 | 11790 | 415 |
| 577 | 20230905 | 094800 | 531000970 | 11780 | 11780 | 11780 | 11780 | 230 |
| 578 | 20230905 | 094700 | 528291570 | 11780 | 11780 | 11780 | 11780 | 236 |
| 579 | 20230905 | 094600 | 525511490 | 11770 | 11770 | 11770 | 11770 | 544 |
| 580 | 20230905 | 094500 | 519108610 | 11770 | 11780 | 11780 | 11760 | 911 |
| 581 | 20230905 | 094400 | 508388180 | 11780 | 11810 | 11810 | 11770 | 4944 |
| 582 | 20230905 | 094300 | 450058110 | 11810 | 11830 | 11830 | 11810 | 1117 |
| 583 | 20230905 | 094200 | 436855810 | 11830 | 11830 | 11830 | 11820 | 758 |
| 584 | 20230905 | 094100 | 427893160 | 11840 | 11830 | 11840 | 11830 | 595 |
| 585 | 20230905 | 094000 | 420854300 | 11830 | 11850 | 11850 | 11830 | 120 |
| 586 | 20230905 | 093900 | 419434680 | 11830 | 11830 | 11830 | 11830 | 302 |
| 587 | 20230905 | 093800 | 415862020 | 11830 | 11830 | 11840 | 11830 | 544 |
| 588 | 20230905 | 093700 | 409426450 | 11830 | 11850 | 11850 | 11830 | 401 |
| 589 | 20230905 | 093600 | 404682580 | 11850 | 11850 | 11850 | 11830 | 794 |
| 590 | 20230905 | 093500 | 395279960 | 11850 | 11830 | 11860 | 11820 | 962 |
| 591 | 20230905 | 093400 | 383907730 | 11830 | 11870 | 11870 | 11830 | 2506 |
| 592 | 20230905 | 093300 | 354220060 | 11850 | 11850 | 11850 | 11850 | 413 |
| 593 | 20230905 | 093200 | 349326010 | 11840 | 11860 | 11860 | 11840 | 3865 |
| 594 | 20230905 | 093100 | 303528020 | 11870 | 11870 | 11870 | 11860 | 80 |
| 595 | 20230905 | 093000 | 302578880 | 11870 | 11880 | 11880 | 11870 | 1390 |
| 596 | 20230905 | 092900 | 286079570 | 11870 | 11870 | 11870 | 11870 | 176 |
| 597 | 20230905 | 092800 | 283990450 | 11870 | 11860 | 11870 | 11860 | 423 |
| 598 | 20230905 | 092700 | 278973120 | 11860 | 11870 | 11870 | 11860 | 19 |
| 599 | 20230905 | 092600 | 278747770 | 11860 | 11840 | 11860 | 11840 | 762 |
| 600 | 20230905 | 092500 | 269720400 | 11840 | 11850 | 11850 | 11830 | 30 |
| 601 | 20230905 | 092400 | 269365150 | 11850 | 11850 | 11850 | 11830 | 1055 |
| 602 | 20230905 | 092300 | 256869300 | 11850 | 11850 | 11850 | 11810 | 3330 |
| 603 | 20230905 | 092200 | 217493470 | 11850 | 11870 | 11870 | 11840 | 873 |
| 604 | 20230905 | 092100 | 207146510 | 11860 | 11860 | 11890 | 11860 | 242 |
| 605 | 20230905 | 092000 | 204275480 | 11860 | 11870 | 11870 | 11850 | 1457 |
| 606 | 20230905 | 091900 | 186996750 | 11870 | 11870 | 11870 | 11870 | 91 |
| 607 | 20230905 | 091800 | 185916580 | 11860 | 11870 | 11880 | 11860 | 1200 |
| 608 | 20230905 | 091700 | 171671740 | 11880 | 11880 | 11880 | 11880 | 1 |
| 609 | 20230905 | 091600 | 171659860 | 11880 | 11860 | 11880 | 11860 | 206 |
| 610 | 20230905 | 091500 | 169213500 | 11860 | 11870 | 11870 | 11860 | 520 |
| 611 | 20230905 | 091400 | 163043550 | 11870 | 11880 | 11880 | 11870 | 796 |
| 612 | 20230905 | 091300 | 153592740 | 11880 | 11890 | 11890 | 11880 | 723 |
| 613 | 20230905 | 091200 | 145003330 | 11890 | 11900 | 11900 | 11880 | 860 |
| 614 | 20230905 | 091100 | 134775460 | 11910 | 11910 | 11910 | 11900 | 438 |
| 615 | 20230905 | 091000 | 129559080 | 11910 | 11910 | 11940 | 11910 | 203 |
| 616 | 20230905 | 090900 | 127141320 | 11910 | 11930 | 11940 | 11910 | 5322 |
| 617 | 20230905 | 090800 | 63674860 | 11940 | 11940 | 11940 | 11930 | 528 |
| 618 | 20230905 | 090700 | 57374500 | 11940 | 11950 | 11950 | 11940 | 526 |
| 619 | 20230905 | 090600 | 51092530 | 11950 | 11960 | 12000 | 11950 | 670 |
| 620 | 20230905 | 090500 | 43083090 | 11960 | 11960 | 11960 | 11960 | 151 |
| 621 | 20230905 | 090400 | 41277130 | 11960 | 12000 | 12000 | 11960 | 53 |
| 622 | 20230905 | 090300 | 40641810 | 12000 | 12000 | 12000 | 11950 | 195 |
| 623 | 20230905 | 090200 | 38304060 | 11940 | 12020 | 12020 | 11940 | 1070 |
| 624 | 20230905 | 090100 | 25490740 | 12030 | 11960 | 12040 | 11960 | 1138 |
| 625 | 20230905 | 090000 | 11815830 | 11960 | 11990 | 12040 | 11960 | 985 |