30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 191000 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 5909 |
| 3 | 20230905 | 190900 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 4 | 20230905 | 190800 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 5 | 20230905 | 190700 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 6 | 20230905 | 190600 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 7 | 20230905 | 190500 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 8 | 20230905 | 190400 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 9 | 20230905 | 190300 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 10 | 20230905 | 190200 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 11 | 20230905 | 190100 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 12 | 20230905 | 190000 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 13 | 20230905 | 185900 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 14 | 20230905 | 185800 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 15 | 20230905 | 185700 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 16 | 20230905 | 185600 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 17 | 20230905 | 185500 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 18 | 20230905 | 185400 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 19 | 20230905 | 185300 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 20 | 20230905 | 185200 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 21 | 20230905 | 185100 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 22 | 20230905 | 185000 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 23 | 20230905 | 184900 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 24 | 20230905 | 184800 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 25 | 20230905 | 184700 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 26 | 20230905 | 184600 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 27 | 20230905 | 184500 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 28 | 20230905 | 184400 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 29 | 20230905 | 184300 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 30 | 20230905 | 184200 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 31 | 20230905 | 184100 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 32 | 20230905 | 184000 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 5909 |
| 33 | 20230905 | 183900 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 34 | 20230905 | 183800 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 35 | 20230905 | 183700 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 36 | 20230905 | 183600 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 37 | 20230905 | 183500 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 38 | 20230905 | 183400 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 39 | 20230905 | 183300 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 40 | 20230905 | 183200 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 41 | 20230905 | 183100 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 42 | 20230905 | 183000 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 43 | 20230905 | 182900 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 44 | 20230905 | 182800 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 45 | 20230905 | 182700 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 46 | 20230905 | 182600 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 47 | 20230905 | 182500 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 48 | 20230905 | 182400 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 49 | 20230905 | 182300 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 50 | 20230905 | 182200 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 51 | 20230905 | 182100 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 52 | 20230905 | 182000 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 53 | 20230905 | 181900 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 54 | 20230905 | 181800 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 55 | 20230905 | 181700 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 56 | 20230905 | 181600 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 57 | 20230905 | 181500 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 58 | 20230905 | 181400 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 59 | 20230905 | 181300 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 60 | 20230905 | 181200 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 61 | 20230905 | 181100 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 62 | 20230905 | 181000 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 5909 |
| 63 | 20230905 | 180900 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 64 | 20230905 | 180800 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 65 | 20230905 | 180700 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 66 | 20230905 | 180600 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 67 | 20230905 | 180500 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 68 | 20230905 | 180400 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 69 | 20230905 | 180300 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 70 | 20230905 | 180200 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 71 | 20230905 | 180100 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 72 | 20230905 | 180000 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 73 | 20230905 | 175900 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 74 | 20230905 | 175800 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 75 | 20230905 | 175700 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 76 | 20230905 | 175600 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 77 | 20230905 | 175500 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 78 | 20230905 | 175400 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 79 | 20230905 | 175300 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 80 | 20230905 | 175200 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 81 | 20230905 | 175100 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 82 | 20230905 | 175000 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 83 | 20230905 | 174900 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 84 | 20230905 | 174800 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 85 | 20230905 | 174700 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 86 | 20230905 | 174600 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 87 | 20230905 | 174500 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 88 | 20230905 | 174400 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 89 | 20230905 | 174300 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 90 | 20230905 | 174200 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 91 | 20230905 | 174100 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 92 | 20230905 | 174000 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 5909 |
| 93 | 20230905 | 173900 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 94 | 20230905 | 173800 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 95 | 20230905 | 173700 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 96 | 20230905 | 173600 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 97 | 20230905 | 173500 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 98 | 20230905 | 173400 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 99 | 20230905 | 173300 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 100 | 20230905 | 173200 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 101 | 20230905 | 173100 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 102 | 20230905 | 173000 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 103 | 20230905 | 172900 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 104 | 20230905 | 172800 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 105 | 20230905 | 172700 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 106 | 20230905 | 172600 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 107 | 20230905 | 172500 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 108 | 20230905 | 172400 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 109 | 20230905 | 172300 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 110 | 20230905 | 172200 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 111 | 20230905 | 172100 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 112 | 20230905 | 172000 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 113 | 20230905 | 171900 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 114 | 20230905 | 171800 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 115 | 20230905 | 171700 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 116 | 20230905 | 171600 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 117 | 20230905 | 171500 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 118 | 20230905 | 171400 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 119 | 20230905 | 171300 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 120 | 20230905 | 171200 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 121 | 20230905 | 171100 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 122 | 20230905 | 171000 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 5909 |
| 123 | 20230905 | 170900 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 124 | 20230905 | 170800 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 125 | 20230905 | 170700 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 126 | 20230905 | 170600 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 127 | 20230905 | 170500 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 128 | 20230905 | 170400 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 129 | 20230905 | 170300 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 130 | 20230905 | 170200 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 131 | 20230905 | 170100 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 132 | 20230905 | 170000 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 133 | 20230905 | 165900 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 134 | 20230905 | 165800 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 135 | 20230905 | 165700 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 136 | 20230905 | 165600 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 137 | 20230905 | 165500 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 138 | 20230905 | 165400 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 139 | 20230905 | 165300 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 140 | 20230905 | 165200 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 141 | 20230905 | 165100 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 142 | 20230905 | 165000 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 143 | 20230905 | 164900 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 144 | 20230905 | 164800 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 145 | 20230905 | 164700 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 146 | 20230905 | 164600 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 147 | 20230905 | 164500 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 148 | 20230905 | 164400 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 149 | 20230905 | 164300 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 150 | 20230905 | 164200 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 151 | 20230905 | 164100 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 152 | 20230905 | 164000 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 5909 |
| 153 | 20230905 | 163900 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 154 | 20230905 | 163800 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 155 | 20230905 | 163700 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 156 | 20230905 | 163600 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 157 | 20230905 | 163500 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 158 | 20230905 | 163400 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 159 | 20230905 | 163300 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 160 | 20230905 | 163200 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 161 | 20230905 | 163100 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 162 | 20230905 | 163000 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 163 | 20230905 | 162900 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 164 | 20230905 | 162800 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 165 | 20230905 | 162700 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 166 | 20230905 | 162600 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 167 | 20230905 | 162500 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 168 | 20230905 | 162400 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 169 | 20230905 | 162300 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 170 | 20230905 | 162200 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 171 | 20230905 | 162100 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 172 | 20230905 | 162000 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 173 | 20230905 | 161900 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 174 | 20230905 | 161800 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 175 | 20230905 | 161700 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 176 | 20230905 | 161600 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 177 | 20230905 | 161500 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 178 | 20230905 | 161400 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 179 | 20230905 | 161300 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 180 | 20230905 | 161200 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 181 | 20230905 | 161100 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 182 | 20230905 | 161000 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 5909 |
| 183 | 20230905 | 160900 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 184 | 20230905 | 160800 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 185 | 20230905 | 160700 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 186 | 20230905 | 160600 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 187 | 20230905 | 160500 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 188 | 20230905 | 160400 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 189 | 20230905 | 160300 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 190 | 20230905 | 160200 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 191 | 20230905 | 160100 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 192 | 20230905 | 160000 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 193 | 20230905 | 155900 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 194 | 20230905 | 155800 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 195 | 20230905 | 155700 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 196 | 20230905 | 155600 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 197 | 20230905 | 155500 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 198 | 20230905 | 155400 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 199 | 20230905 | 155300 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 200 | 20230905 | 155200 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 201 | 20230905 | 155100 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 202 | 20230905 | 155000 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 203 | 20230905 | 154900 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 204 | 20230905 | 154800 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 205 | 20230905 | 154700 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 206 | 20230905 | 154600 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 207 | 20230905 | 154500 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 208 | 20230905 | 154400 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 209 | 20230905 | 154300 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 210 | 20230905 | 154200 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 211 | 20230905 | 154100 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 212 | 20230905 | 154000 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 5909 |
| 213 | 20230905 | 153900 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 214 | 20230905 | 153800 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 215 | 20230905 | 153700 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 216 | 20230905 | 153600 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 217 | 20230905 | 153500 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 218 | 20230905 | 153400 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 219 | 20230905 | 153300 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 220 | 20230905 | 153200 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 221 | 20230905 | 153100 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 0 |
| 222 | 20230905 | 153000 | 2261002420 | 9020 | 9020 | 9020 | 9020 | 5909 |
| 223 | 20230905 | 152900 | 2207703240 | 9030 | 9030 | 9030 | 9030 | 0 |
| 224 | 20230905 | 152800 | 2207703240 | 9030 | 9030 | 9030 | 9030 | 0 |
| 225 | 20230905 | 152700 | 2207703240 | 9030 | 9030 | 9030 | 9030 | 0 |
| 226 | 20230905 | 152600 | 2207703240 | 9030 | 9030 | 9030 | 9030 | 0 |
| 227 | 20230905 | 152500 | 2207703240 | 9030 | 9030 | 9030 | 9030 | 0 |
| 228 | 20230905 | 152400 | 2207703240 | 9030 | 9030 | 9030 | 9030 | 0 |
| 229 | 20230905 | 152300 | 2207703240 | 9030 | 9030 | 9030 | 9030 | 0 |
| 230 | 20230905 | 152200 | 2207703240 | 9030 | 9030 | 9030 | 9030 | 0 |
| 231 | 20230905 | 152100 | 2207703240 | 9030 | 9030 | 9030 | 9030 | 0 |
| 232 | 20230905 | 152000 | 2207703240 | 9030 | 9030 | 9030 | 9030 | 0 |
| 233 | 20230905 | 151900 | 2207703240 | 9030 | 9020 | 9030 | 9010 | 316 |
| 234 | 20230905 | 151800 | 2204853720 | 9030 | 9020 | 9030 | 9010 | 288 |
| 235 | 20230905 | 151700 | 2202255730 | 9030 | 9020 | 9030 | 9020 | 648 |
| 236 | 20230905 | 151600 | 2196404750 | 9030 | 9010 | 9030 | 9010 | 1279 |
| 237 | 20230905 | 151500 | 2184877140 | 9020 | 9030 | 9030 | 9020 | 875 |
| 238 | 20230905 | 151400 | 2176983610 | 9030 | 9020 | 9030 | 9020 | 175 |
| 239 | 20230905 | 151300 | 2175404800 | 9020 | 9020 | 9020 | 9020 | 30 |
| 240 | 20230905 | 151200 | 2175134200 | 9030 | 9030 | 9030 | 9030 | 2 |
| 241 | 20230905 | 151100 | 2175116140 | 9030 | 9020 | 9030 | 9020 | 265 |
| 242 | 20230905 | 151000 | 2172724360 | 9020 | 9010 | 9020 | 9010 | 362 |
| 243 | 20230905 | 150900 | 2169459510 | 9010 | 9000 | 9010 | 9000 | 210 |
| 244 | 20230905 | 150800 | 2167567420 | 9010 | 9010 | 9010 | 9000 | 67 |
| 245 | 20230905 | 150700 | 2166964050 | 9010 | 9010 | 9010 | 9000 | 63 |
| 246 | 20230905 | 150600 | 2166396910 | 9010 | 9010 | 9010 | 9010 | 14 |
| 247 | 20230905 | 150500 | 2166270770 | 9010 | 9010 | 9010 | 9000 | 78 |
| 248 | 20230905 | 150400 | 2165568740 | 9000 | 9000 | 9000 | 9000 | 885 |
| 249 | 20230905 | 150300 | 2157603740 | 9000 | 9000 | 9000 | 9000 | 229 |
| 250 | 20230905 | 150200 | 2155542740 | 8990 | 9000 | 9000 | 8990 | 599 |
| 251 | 20230905 | 150100 | 2150151920 | 9000 | 9010 | 9010 | 9000 | 14 |
| 252 | 20230905 | 150000 | 2150025870 | 9010 | 9010 | 9010 | 9010 | 8 |
| 253 | 20230905 | 145900 | 2149953790 | 9000 | 9000 | 9000 | 9000 | 500 |
| 254 | 20230905 | 145800 | 2145453790 | 9000 | 8990 | 9000 | 8990 | 239 |
| 255 | 20230905 | 145700 | 2143303470 | 9000 | 8990 | 9000 | 8990 | 12 |
| 256 | 20230905 | 145600 | 2143195510 | 9000 | 9000 | 9000 | 9000 | 36 |
| 257 | 20230905 | 145500 | 2142871510 | 9000 | 9010 | 9010 | 9000 | 2767 |
| 258 | 20230905 | 145400 | 2117967840 | 9000 | 9010 | 9010 | 9000 | 262 |
| 259 | 20230905 | 145300 | 2115609830 | 9000 | 9010 | 9010 | 9000 | 428 |
| 260 | 20230905 | 145200 | 2111756330 | 9010 | 9010 | 9010 | 9010 | 2 |
| 261 | 20230905 | 145100 | 2111738310 | 9010 | 9020 | 9020 | 9010 | 555 |
| 262 | 20230905 | 145000 | 2106737480 | 9020 | 9010 | 9020 | 9010 | 31 |
| 263 | 20230905 | 144900 | 2106458160 | 9020 | 9020 | 9020 | 9020 | 20 |
| 264 | 20230905 | 144800 | 2106277760 | 9020 | 9020 | 9020 | 9020 | 0 |
| 265 | 20230905 | 144700 | 2106277760 | 9020 | 9020 | 9020 | 9020 | 1 |
| 266 | 20230905 | 144600 | 2106268740 | 9010 | 9010 | 9020 | 9010 | 130 |
| 267 | 20230905 | 144500 | 2105097400 | 9020 | 9020 | 9020 | 9010 | 25 |
| 268 | 20230905 | 144400 | 2104872100 | 9020 | 9010 | 9020 | 9010 | 449 |
| 269 | 20230905 | 144300 | 2100826580 | 9020 | 9010 | 9020 | 9010 | 141 |
| 270 | 20230905 | 144200 | 2099556150 | 9020 | 9020 | 9020 | 9010 | 35 |
| 271 | 20230905 | 144100 | 2099240560 | 9010 | 9030 | 9030 | 9010 | 1251 |
| 272 | 20230905 | 144000 | 2087956540 | 9030 | 9030 | 9030 | 9030 | 4 |
| 273 | 20230905 | 143900 | 2087920420 | 9030 | 9030 | 9030 | 9030 | 13 |
| 274 | 20230905 | 143800 | 2087803030 | 9030 | 9030 | 9040 | 9020 | 378 |
| 275 | 20230905 | 143700 | 2084389670 | 9040 | 9040 | 9040 | 9040 | 74 |
| 276 | 20230905 | 143600 | 2083720710 | 9040 | 9040 | 9040 | 9040 | 438 |
| 277 | 20230905 | 143500 | 2079761190 | 9040 | 9010 | 9040 | 9010 | 875 |
| 278 | 20230905 | 143400 | 2071876680 | 9010 | 9010 | 9010 | 9010 | 81 |
| 279 | 20230905 | 143300 | 2071146870 | 9000 | 9000 | 9010 | 9000 | 78 |
| 280 | 20230905 | 143200 | 2070444770 | 9010 | 9010 | 9010 | 9010 | 115 |
| 281 | 20230905 | 143100 | 2069408620 | 9010 | 9010 | 9010 | 9010 | 17 |
| 282 | 20230905 | 143000 | 2069255450 | 9010 | 9010 | 9010 | 9010 | 76 |
| 283 | 20230905 | 142900 | 2068570690 | 9010 | 9010 | 9010 | 9010 | 0 |
| 284 | 20230905 | 142800 | 2068570690 | 9010 | 9010 | 9010 | 9000 | 308 |
| 285 | 20230905 | 142700 | 2065797580 | 9010 | 9010 | 9010 | 9000 | 662 |
| 286 | 20230905 | 142600 | 2059838420 | 9010 | 9000 | 9010 | 9000 | 260 |
| 287 | 20230905 | 142500 | 2057498400 | 9010 | 9010 | 9010 | 9010 | 413 |
| 288 | 20230905 | 142400 | 2053777270 | 9010 | 9010 | 9020 | 9010 | 102 |
| 289 | 20230905 | 142300 | 2052858210 | 9020 | 9020 | 9020 | 9020 | 204 |
| 290 | 20230905 | 142200 | 2051018130 | 9030 | 9030 | 9030 | 9030 | 4 |
| 291 | 20230905 | 142100 | 2050982010 | 9040 | 9040 | 9040 | 9000 | 10309 |
| 292 | 20230905 | 142000 | 1958062320 | 9050 | 9040 | 9050 | 9040 | 49 |
| 293 | 20230905 | 141900 | 1957619320 | 9050 | 9040 | 9050 | 9040 | 163 |
| 294 | 20230905 | 141800 | 1956145720 | 9040 | 9050 | 9050 | 9040 | 72 |
| 295 | 20230905 | 141700 | 1955494830 | 9050 | 9030 | 9050 | 9030 | 428 |
| 296 | 20230905 | 141600 | 1951629810 | 9030 | 9030 | 9030 | 9030 | 34 |
| 297 | 20230905 | 141500 | 1951322790 | 9030 | 9040 | 9040 | 9030 | 103 |
| 298 | 20230905 | 141400 | 1950392680 | 9030 | 9050 | 9060 | 9030 | 4144 |
| 299 | 20230905 | 141300 | 1912917450 | 9060 | 9060 | 9060 | 9050 | 197 |
| 300 | 20230905 | 141200 | 1911134120 | 9060 | 9060 | 9070 | 9060 | 412 |
| 301 | 20230905 | 141100 | 1907401320 | 9060 | 9060 | 9070 | 9060 | 820 |
| 302 | 20230905 | 141000 | 1899972030 | 9060 | 9060 | 9060 | 9060 | 17 |
| 303 | 20230905 | 140900 | 1899818010 | 9060 | 9050 | 9060 | 9050 | 129 |
| 304 | 20230905 | 140800 | 1898649340 | 9050 | 9060 | 9060 | 9050 | 979 |
| 305 | 20230905 | 140700 | 1889789130 | 9050 | 9060 | 9060 | 9050 | 1319 |
| 306 | 20230905 | 140600 | 1877842990 | 9060 | 9070 | 9070 | 9060 | 607 |
| 307 | 20230905 | 140500 | 1872343530 | 9060 | 9070 | 9070 | 9050 | 1397 |
| 308 | 20230905 | 140400 | 1859688760 | 9060 | 8990 | 9070 | 8990 | 10318 |
| 309 | 20230905 | 140300 | 1766537940 | 8990 | 8970 | 8990 | 8970 | 1003 |
| 310 | 20230905 | 140200 | 1757529920 | 8970 | 8970 | 8970 | 8970 | 335 |
| 311 | 20230905 | 140100 | 1754524970 | 8970 | 8970 | 8970 | 8970 | 0 |
| 312 | 20230905 | 140000 | 1754524970 | 8970 | 8980 | 8980 | 8970 | 8 |
| 313 | 20230905 | 135900 | 1754453150 | 8980 | 8980 | 8980 | 8980 | 23 |
| 314 | 20230905 | 135800 | 1754246610 | 8980 | 8980 | 8980 | 8980 | 44 |
| 315 | 20230905 | 135700 | 1753851490 | 8980 | 8990 | 8990 | 8980 | 213 |
| 316 | 20230905 | 135600 | 1751937250 | 8990 | 8990 | 8990 | 8980 | 111 |
| 317 | 20230905 | 135500 | 1750939460 | 8990 | 8990 | 8990 | 8980 | 162 |
| 318 | 20230905 | 135400 | 1749484230 | 8990 | 8990 | 8990 | 8990 | 2 |
| 319 | 20230905 | 135300 | 1749466250 | 8990 | 8990 | 8990 | 8990 | 10 |
| 320 | 20230905 | 135200 | 1749376350 | 8990 | 8990 | 8990 | 8990 | 4 |
| 321 | 20230905 | 135100 | 1749340390 | 8990 | 8990 | 8990 | 8990 | 115 |
| 322 | 20230905 | 135000 | 1748306540 | 8980 | 8990 | 8990 | 8980 | 20 |
| 323 | 20230905 | 134900 | 1748126840 | 8990 | 8970 | 8990 | 8970 | 4 |
| 324 | 20230905 | 134800 | 1748090940 | 8970 | 8980 | 8980 | 8970 | 369 |
| 325 | 20230905 | 134700 | 1744780110 | 8980 | 8980 | 8980 | 8980 | 6 |
| 326 | 20230905 | 134600 | 1744726230 | 8980 | 8980 | 8980 | 8980 | 994 |
| 327 | 20230905 | 134500 | 1735800110 | 8980 | 8990 | 8990 | 8980 | 501 |
| 328 | 20230905 | 134400 | 1731301120 | 8970 | 8980 | 8980 | 8970 | 73 |
| 329 | 20230905 | 134300 | 1730645990 | 8970 | 8980 | 8980 | 8970 | 500 |
| 330 | 20230905 | 134200 | 1726160980 | 8970 | 8980 | 8980 | 8970 | 1570 |
| 331 | 20230905 | 134100 | 1712062840 | 8990 | 8990 | 8990 | 8990 | 59 |
| 332 | 20230905 | 134000 | 1711532430 | 8990 | 9000 | 9000 | 8990 | 593 |
| 333 | 20230905 | 133900 | 1706201320 | 9000 | 9000 | 9000 | 9000 | 0 |
| 334 | 20230905 | 133800 | 1706201320 | 9000 | 9000 | 9000 | 9000 | 40 |
| 335 | 20230905 | 133700 | 1705841320 | 9000 | 8990 | 9000 | 8990 | 911 |
| 336 | 20230905 | 133600 | 1697651340 | 8990 | 9000 | 9000 | 8990 | 797 |
| 337 | 20230905 | 133500 | 1690479020 | 9000 | 9000 | 9000 | 9000 | 489 |
| 338 | 20230905 | 133400 | 1686078020 | 9000 | 9000 | 9000 | 9000 | 361 |
| 339 | 20230905 | 133300 | 1682829020 | 9020 | 9020 | 9020 | 9020 | 6 |
| 340 | 20230905 | 133200 | 1682774900 | 9020 | 9010 | 9020 | 9010 | 2 |
| 341 | 20230905 | 133100 | 1682756870 | 9010 | 9010 | 9010 | 9010 | 52 |
| 342 | 20230905 | 133000 | 1682288350 | 9000 | 9010 | 9010 | 9000 | 326 |
| 343 | 20230905 | 132900 | 1679354340 | 9010 | 9010 | 9010 | 9010 | 143 |
| 344 | 20230905 | 132800 | 1678065910 | 9010 | 9010 | 9010 | 9010 | 0 |
| 345 | 20230905 | 132700 | 1678065910 | 9010 | 9010 | 9010 | 9010 | 58 |
| 346 | 20230905 | 132600 | 1677543330 | 9010 | 9010 | 9010 | 9010 | 199 |
| 347 | 20230905 | 132500 | 1675750340 | 9010 | 9010 | 9010 | 9010 | 319 |
| 348 | 20230905 | 132400 | 1672876150 | 9000 | 9010 | 9010 | 9000 | 159 |
| 349 | 20230905 | 132300 | 1671443650 | 9020 | 9020 | 9020 | 9020 | 0 |
| 350 | 20230905 | 132200 | 1671443650 | 9020 | 9020 | 9020 | 9020 | 0 |
| 351 | 20230905 | 132100 | 1671443650 | 9020 | 9020 | 9020 | 9020 | 5 |
| 352 | 20230905 | 132000 | 1671398550 | 9020 | 9010 | 9020 | 9010 | 766 |
| 353 | 20230905 | 131900 | 1664492690 | 9020 | 9020 | 9020 | 9020 | 120 |
| 354 | 20230905 | 131800 | 1663410290 | 9030 | 9030 | 9030 | 9030 | 1000 |
| 355 | 20230905 | 131700 | 1654380290 | 9030 | 9020 | 9030 | 9020 | 4 |
| 356 | 20230905 | 131600 | 1654344180 | 9020 | 9020 | 9020 | 9020 | 1 |
| 357 | 20230905 | 131500 | 1654335160 | 9020 | 9020 | 9020 | 9020 | 40 |
| 358 | 20230905 | 131400 | 1653974360 | 9030 | 9030 | 9030 | 9020 | 15 |
| 359 | 20230905 | 131300 | 1653839010 | 9030 | 9020 | 9030 | 9020 | 1000 |
| 360 | 20230905 | 131200 | 1644812820 | 9020 | 9010 | 9020 | 9010 | 578 |
| 361 | 20230905 | 131100 | 1639605030 | 9010 | 9010 | 9010 | 9010 | 35 |
| 362 | 20230905 | 131000 | 1639289680 | 9010 | 9020 | 9020 | 9000 | 520 |
| 363 | 20230905 | 130900 | 1634607400 | 9020 | 9030 | 9030 | 9020 | 360 |
| 364 | 20230905 | 130800 | 1631359270 | 9040 | 9010 | 9040 | 9010 | 2061 |
| 365 | 20230905 | 130700 | 1612751820 | 9020 | 8980 | 9030 | 8980 | 3660 |
| 366 | 20230905 | 130600 | 1579816220 | 8980 | 8980 | 8980 | 8970 | 41 |
| 367 | 20230905 | 130500 | 1579448370 | 8970 | 8970 | 8970 | 8970 | 218 |
| 368 | 20230905 | 130400 | 1577492910 | 8980 | 8980 | 8980 | 8980 | 6 |
| 369 | 20230905 | 130300 | 1577439030 | 8980 | 8980 | 8980 | 8980 | 5 |
| 370 | 20230905 | 130200 | 1577394130 | 8980 | 8980 | 8980 | 8980 | 0 |
| 371 | 20230905 | 130100 | 1577394130 | 8980 | 8980 | 8980 | 8980 | 4 |
| 372 | 20230905 | 130000 | 1577358210 | 8980 | 8980 | 8980 | 8980 | 280 |
| 373 | 20230905 | 125900 | 1574843810 | 8980 | 8970 | 8980 | 8970 | 506 |
| 374 | 20230905 | 125800 | 1570304930 | 8980 | 8970 | 8980 | 8970 | 590 |
| 375 | 20230905 | 125700 | 1565012540 | 8970 | 8970 | 8970 | 8970 | 779 |
| 376 | 20230905 | 125600 | 1558024910 | 8980 | 8980 | 8980 | 8980 | 0 |
| 377 | 20230905 | 125500 | 1558024910 | 8980 | 8970 | 8980 | 8970 | 1093 |
| 378 | 20230905 | 125400 | 1548220690 | 8970 | 8970 | 8970 | 8960 | 1181 |
| 379 | 20230905 | 125300 | 1537628120 | 8970 | 8970 | 8970 | 8970 | 1074 |
| 380 | 20230905 | 125200 | 1527994340 | 8970 | 8980 | 8980 | 8970 | 1254 |
| 381 | 20230905 | 125100 | 1516743420 | 8980 | 8980 | 8980 | 8980 | 0 |
| 382 | 20230905 | 125000 | 1516743420 | 8980 | 8970 | 8980 | 8970 | 205 |
| 383 | 20230905 | 124900 | 1514902560 | 8980 | 8960 | 8980 | 8960 | 1196 |
| 384 | 20230905 | 124800 | 1504174630 | 8970 | 8960 | 8970 | 8960 | 28 |
| 385 | 20230905 | 124700 | 1503923740 | 8960 | 8960 | 8960 | 8960 | 61 |
| 386 | 20230905 | 124600 | 1503377180 | 8960 | 8970 | 8970 | 8960 | 1053 |
| 387 | 20230905 | 124500 | 1493936480 | 8970 | 8970 | 8970 | 8970 | 0 |
| 388 | 20230905 | 124400 | 1493936480 | 8970 | 8970 | 8970 | 8970 | 0 |
| 389 | 20230905 | 124300 | 1493936480 | 8970 | 8970 | 8980 | 8970 | 71 |
| 390 | 20230905 | 124200 | 1493299600 | 8970 | 8980 | 8980 | 8970 | 230 |
| 391 | 20230905 | 124100 | 1491236400 | 8980 | 8980 | 8980 | 8980 | 20 |
| 392 | 20230905 | 124000 | 1491056800 | 8980 | 8980 | 8980 | 8980 | 300 |
| 393 | 20230905 | 123900 | 1488362800 | 8980 | 8970 | 8980 | 8970 | 402 |
| 394 | 20230905 | 123800 | 1484756840 | 8970 | 8960 | 8970 | 8960 | 37 |
| 395 | 20230905 | 123700 | 1484425310 | 8960 | 8970 | 8970 | 8960 | 20 |
| 396 | 20230905 | 123600 | 1484246050 | 8970 | 8970 | 8970 | 8970 | 7 |
| 397 | 20230905 | 123500 | 1484183260 | 8970 | 8970 | 8970 | 8970 | 13 |
| 398 | 20230905 | 123400 | 1484066650 | 8970 | 8970 | 8970 | 8970 | 82 |
| 399 | 20230905 | 123300 | 1483331110 | 8970 | 8970 | 8970 | 8970 | 28 |
| 400 | 20230905 | 123200 | 1483079950 | 8970 | 8970 | 8970 | 8970 | 10 |
| 401 | 20230905 | 123100 | 1482990250 | 8970 | 8970 | 8970 | 8970 | 100 |
| 402 | 20230905 | 123000 | 1482093250 | 8970 | 8970 | 8970 | 8970 | 4 |
| 403 | 20230905 | 122900 | 1482057370 | 8960 | 8950 | 8960 | 8950 | 254 |
| 404 | 20230905 | 122800 | 1479781620 | 8950 | 8950 | 8950 | 8950 | 18 |
| 405 | 20230905 | 122700 | 1479620520 | 8940 | 8950 | 8950 | 8940 | 8 |
| 406 | 20230905 | 122600 | 1479548960 | 8970 | 8970 | 8970 | 8950 | 241 |
| 407 | 20230905 | 122500 | 1477387990 | 8970 | 8950 | 8970 | 8940 | 568 |
| 408 | 20230905 | 122400 | 1472307350 | 8950 | 8940 | 8950 | 8940 | 1123 |
| 409 | 20230905 | 122300 | 1462257730 | 8940 | 8950 | 8950 | 8940 | 858 |
| 410 | 20230905 | 122200 | 1454585230 | 8950 | 8950 | 8950 | 8950 | 97 |
| 411 | 20230905 | 122100 | 1453717080 | 8970 | 8950 | 8970 | 8950 | 229 |
| 412 | 20230905 | 122000 | 1451667320 | 8950 | 8950 | 8950 | 8950 | 113 |
| 413 | 20230905 | 121900 | 1450655970 | 8950 | 8950 | 8950 | 8950 | 369 |
| 414 | 20230905 | 121800 | 1447353420 | 8950 | 8950 | 8950 | 8950 | 1 |
| 415 | 20230905 | 121700 | 1447344470 | 8940 | 8930 | 8940 | 8930 | 451 |
| 416 | 20230905 | 121600 | 1443314330 | 8930 | 8930 | 8930 | 8930 | 55 |
| 417 | 20230905 | 121500 | 1442823180 | 8930 | 8930 | 8930 | 8930 | 8 |
| 418 | 20230905 | 121400 | 1442751740 | 8930 | 8940 | 8940 | 8930 | 16 |
| 419 | 20230905 | 121300 | 1442608810 | 8930 | 8930 | 8930 | 8930 | 214 |
| 420 | 20230905 | 121200 | 1440697790 | 8930 | 8940 | 8940 | 8930 | 93 |
| 421 | 20230905 | 121100 | 1439866400 | 8940 | 8940 | 8940 | 8940 | 1 |
| 422 | 20230905 | 121000 | 1439857460 | 8940 | 8940 | 8940 | 8940 | 1 |
| 423 | 20230905 | 120900 | 1439848520 | 8950 | 8950 | 8950 | 8950 | 0 |
| 424 | 20230905 | 120800 | 1439848520 | 8950 | 8950 | 8950 | 8950 | 0 |
| 425 | 20230905 | 120700 | 1439848520 | 8950 | 8950 | 8950 | 8950 | 0 |
| 426 | 20230905 | 120600 | 1439848520 | 8950 | 8950 | 8950 | 8950 | 0 |
| 427 | 20230905 | 120500 | 1439848520 | 8950 | 8950 | 8950 | 8950 | 0 |
| 428 | 20230905 | 120400 | 1439848520 | 8950 | 8950 | 8950 | 8950 | 0 |
| 429 | 20230905 | 120300 | 1439848520 | 8950 | 8940 | 8950 | 8920 | 3 |
| 430 | 20230905 | 120200 | 1439821710 | 8920 | 8940 | 8940 | 8920 | 720 |
| 431 | 20230905 | 120100 | 1433395700 | 8960 | 8940 | 8970 | 8940 | 6 |
| 432 | 20230905 | 120000 | 1433341990 | 8970 | 8940 | 8970 | 8940 | 1306 |
| 433 | 20230905 | 115900 | 1421654720 | 8950 | 8930 | 8950 | 8930 | 252 |
| 434 | 20230905 | 115800 | 1419401170 | 8940 | 8930 | 8940 | 8930 | 105 |
| 435 | 20230905 | 115700 | 1418462810 | 8930 | 8940 | 8950 | 8930 | 837 |
| 436 | 20230905 | 115600 | 1410986240 | 8950 | 8930 | 8950 | 8930 | 89 |
| 437 | 20230905 | 115500 | 1410190330 | 8930 | 8930 | 8940 | 8930 | 102 |
| 438 | 20230905 | 115400 | 1409278500 | 8940 | 8930 | 8940 | 8930 | 6 |
| 439 | 20230905 | 115300 | 1409224870 | 8930 | 8930 | 8940 | 8930 | 35 |
| 440 | 20230905 | 115200 | 1408912010 | 8940 | 8930 | 8940 | 8930 | 14 |
| 441 | 20230905 | 115100 | 1408786930 | 8940 | 8930 | 8940 | 8930 | 82 |
| 442 | 20230905 | 115000 | 1408053960 | 8940 | 8930 | 8940 | 8930 | 130 |
| 443 | 20230905 | 114900 | 1406893050 | 8950 | 8950 | 8950 | 8930 | 187 |
| 444 | 20230905 | 114800 | 1405221260 | 8960 | 8940 | 8960 | 8940 | 136 |
| 445 | 20230905 | 114700 | 1404005030 | 8930 | 8930 | 8930 | 8930 | 236 |
| 446 | 20230905 | 114600 | 1401897550 | 8930 | 8930 | 8930 | 8920 | 42 |
| 447 | 20230905 | 114500 | 1401522730 | 8930 | 8920 | 8930 | 8920 | 117 |
| 448 | 20230905 | 114400 | 1400478850 | 8920 | 8920 | 8920 | 8920 | 31 |
| 449 | 20230905 | 114300 | 1400202330 | 8920 | 8920 | 8920 | 8920 | 30 |
| 450 | 20230905 | 114200 | 1399934730 | 8920 | 8910 | 8920 | 8910 | 269 |
| 451 | 20230905 | 114100 | 1397537930 | 8900 | 8900 | 8900 | 8900 | 1 |
| 452 | 20230905 | 114000 | 1397529030 | 8900 | 8900 | 8900 | 8900 | 3 |
| 453 | 20230905 | 113900 | 1397502330 | 8910 | 8900 | 8910 | 8900 | 113 |
| 454 | 20230905 | 113800 | 1396496600 | 8910 | 8910 | 8910 | 8910 | 0 |
| 455 | 20230905 | 113700 | 1396496600 | 8910 | 8910 | 8910 | 8910 | 6 |
| 456 | 20230905 | 113600 | 1396443140 | 8900 | 8900 | 8900 | 8900 | 200 |
| 457 | 20230905 | 113500 | 1394663140 | 8890 | 8890 | 8890 | 8890 | 101 |
| 458 | 20230905 | 113400 | 1393765250 | 8890 | 8890 | 8890 | 8890 | 0 |
| 459 | 20230905 | 113300 | 1393765250 | 8890 | 8900 | 8900 | 8890 | 213 |
| 460 | 20230905 | 113200 | 1391871560 | 8900 | 8900 | 8900 | 8900 | 1 |
| 461 | 20230905 | 113100 | 1391862660 | 8900 | 8900 | 8900 | 8900 | 10 |
| 462 | 20230905 | 113000 | 1391773660 | 8900 | 8880 | 8900 | 8880 | 132 |
| 463 | 20230905 | 112900 | 1390601260 | 8890 | 8880 | 8890 | 8880 | 206 |
| 464 | 20230905 | 112800 | 1388771610 | 8880 | 8880 | 8890 | 8870 | 2088 |
| 465 | 20230905 | 112700 | 1370250160 | 8890 | 8870 | 8890 | 8870 | 398 |
| 466 | 20230905 | 112600 | 1366716900 | 8880 | 8880 | 8880 | 8880 | 6 |
| 467 | 20230905 | 112500 | 1366663620 | 8880 | 8880 | 8880 | 8880 | 1187 |
| 468 | 20230905 | 112400 | 1356123060 | 8890 | 8890 | 8890 | 8890 | 0 |
| 469 | 20230905 | 112300 | 1356123060 | 8890 | 8890 | 8890 | 8890 | 25 |
| 470 | 20230905 | 112200 | 1355900810 | 8890 | 8900 | 8900 | 8880 | 184 |
| 471 | 20230905 | 112100 | 1354265110 | 8900 | 8890 | 8900 | 8890 | 66 |
| 472 | 20230905 | 112000 | 1353678070 | 8900 | 8910 | 8920 | 8890 | 861 |
| 473 | 20230905 | 111900 | 1346014580 | 8920 | 8920 | 8930 | 8900 | 2022 |
| 474 | 20230905 | 111800 | 1328007330 | 8920 | 8920 | 8930 | 8910 | 145 |
| 475 | 20230905 | 111700 | 1326713940 | 8920 | 8920 | 8930 | 8920 | 56 |
| 476 | 20230905 | 111600 | 1326214410 | 8930 | 8920 | 8930 | 8920 | 36 |
| 477 | 20230905 | 111500 | 1325893210 | 8920 | 8930 | 8930 | 8920 | 44 |
| 478 | 20230905 | 111400 | 1325500660 | 8920 | 8920 | 8920 | 8900 | 1126 |
| 479 | 20230905 | 111300 | 1315458450 | 8910 | 8920 | 8920 | 8910 | 510 |
| 480 | 20230905 | 111200 | 1310914100 | 8920 | 8920 | 8920 | 8910 | 371 |
| 481 | 20230905 | 111100 | 1307605910 | 8910 | 8920 | 8920 | 8910 | 159 |
| 482 | 20230905 | 111000 | 1306188510 | 8920 | 8910 | 8920 | 8910 | 24 |
| 483 | 20230905 | 110900 | 1305974640 | 8920 | 8900 | 8920 | 8900 | 393 |
| 484 | 20230905 | 110800 | 1302476780 | 8900 | 8900 | 8900 | 8890 | 41 |
| 485 | 20230905 | 110700 | 1302111980 | 8900 | 8890 | 8900 | 8890 | 34 |
| 486 | 20230905 | 110600 | 1301809490 | 8900 | 8890 | 8900 | 8890 | 13 |
| 487 | 20230905 | 110500 | 1301693870 | 8900 | 8900 | 8900 | 8890 | 210 |
| 488 | 20230905 | 110400 | 1299824950 | 8900 | 8900 | 8900 | 8900 | 21 |
| 489 | 20230905 | 110300 | 1299638050 | 8900 | 8900 | 8900 | 8900 | 0 |
| 490 | 20230905 | 110200 | 1299638050 | 8900 | 8880 | 8900 | 8880 | 13 |
| 491 | 20230905 | 110100 | 1299522380 | 8890 | 8870 | 8890 | 8870 | 462 |
| 492 | 20230905 | 110000 | 1295420620 | 8870 | 8860 | 8880 | 8860 | 1301 |
| 493 | 20230905 | 105900 | 1283880640 | 8870 | 8870 | 8870 | 8870 | 21 |
| 494 | 20230905 | 105800 | 1283694370 | 8870 | 8860 | 8870 | 8860 | 303 |
| 495 | 20230905 | 105700 | 1281009770 | 8860 | 8860 | 8870 | 8860 | 4 |
| 496 | 20230905 | 105600 | 1280974310 | 8870 | 8860 | 8870 | 8860 | 25 |
| 497 | 20230905 | 105500 | 1280752590 | 8860 | 8870 | 8880 | 8860 | 185 |
| 498 | 20230905 | 105400 | 1279112660 | 8870 | 8840 | 8880 | 8840 | 1703 |
| 499 | 20230905 | 105300 | 1264032740 | 8850 | 8850 | 8860 | 8840 | 494 |
| 500 | 20230905 | 105200 | 1259662830 | 8850 | 8830 | 8860 | 8820 | 8796 |
| 501 | 20230905 | 105100 | 1182024680 | 8850 | 8830 | 8850 | 8830 | 483 |
| 502 | 20230905 | 105000 | 1177758470 | 8820 | 8840 | 8850 | 8820 | 2584 |
| 503 | 20230905 | 104900 | 1154956640 | 8840 | 8850 | 8860 | 8820 | 2506 |
| 504 | 20230905 | 104800 | 1132821770 | 8850 | 8840 | 8860 | 8840 | 3415 |
| 505 | 20230905 | 104700 | 1102626070 | 8840 | 8860 | 8870 | 8840 | 2240 |
| 506 | 20230905 | 104600 | 1082796940 | 8870 | 8860 | 8880 | 8850 | 1797 |
| 507 | 20230905 | 104500 | 1066871420 | 8850 | 8850 | 8860 | 8850 | 518 |
| 508 | 20230905 | 104400 | 1062287090 | 8850 | 8870 | 8870 | 8850 | 1590 |
| 509 | 20230905 | 104300 | 1048196150 | 8870 | 8860 | 8880 | 8860 | 481 |
| 510 | 20230905 | 104200 | 1043928680 | 8870 | 8870 | 8880 | 8870 | 1022 |
| 511 | 20230905 | 104100 | 1034863530 | 8880 | 8880 | 8880 | 8880 | 2037 |
| 512 | 20230905 | 104000 | 1016774970 | 8890 | 8890 | 8890 | 8880 | 225 |
| 513 | 20230905 | 103900 | 1014775680 | 8900 | 8890 | 8900 | 8890 | 234 |
| 514 | 20230905 | 103800 | 1012694150 | 8900 | 8900 | 8900 | 8890 | 389 |
| 515 | 20230905 | 103700 | 1009232450 | 8890 | 8900 | 8900 | 8880 | 4533 |
| 516 | 20230905 | 103600 | 968936260 | 8900 | 8890 | 8900 | 8890 | 1388 |
| 517 | 20230905 | 103500 | 956595940 | 8900 | 8890 | 8900 | 8890 | 3 |
| 518 | 20230905 | 103400 | 956569260 | 8900 | 8900 | 8900 | 8900 | 826 |
| 519 | 20230905 | 103300 | 949217860 | 8900 | 8910 | 8910 | 8900 | 464 |
| 520 | 20230905 | 103200 | 945086260 | 8910 | 8900 | 8910 | 8900 | 1276 |
| 521 | 20230905 | 103100 | 933728840 | 8910 | 8910 | 8910 | 8910 | 112 |
| 522 | 20230905 | 103000 | 932730920 | 8910 | 8910 | 8910 | 8900 | 253 |
| 523 | 20230905 | 102900 | 930477650 | 8910 | 8910 | 8910 | 8910 | 40 |
| 524 | 20230905 | 102800 | 930121250 | 8910 | 8900 | 8910 | 8900 | 34 |
| 525 | 20230905 | 102700 | 929818610 | 8910 | 8910 | 8910 | 8900 | 60 |
| 526 | 20230905 | 102600 | 929284030 | 8910 | 8910 | 8910 | 8910 | 2 |
| 527 | 20230905 | 102500 | 929266210 | 8910 | 8910 | 8910 | 8900 | 255 |
| 528 | 20230905 | 102400 | 926996670 | 8910 | 8890 | 8910 | 8890 | 2290 |
| 529 | 20230905 | 102300 | 906627400 | 8900 | 8900 | 8910 | 8900 | 1686 |
| 530 | 20230905 | 102200 | 891620070 | 8910 | 8900 | 8910 | 8900 | 139 |
| 531 | 20230905 | 102100 | 890382920 | 8900 | 8920 | 8920 | 8900 | 2697 |
| 532 | 20230905 | 102000 | 866365510 | 8920 | 8930 | 8930 | 8920 | 496 |
| 533 | 20230905 | 101900 | 861940890 | 8930 | 8930 | 8930 | 8930 | 30 |
| 534 | 20230905 | 101800 | 861672990 | 8920 | 8920 | 8930 | 8920 | 1272 |
| 535 | 20230905 | 101700 | 850326740 | 8930 | 8960 | 8960 | 8930 | 4278 |
| 536 | 20230905 | 101600 | 812074410 | 8960 | 8960 | 8960 | 8960 | 101 |
| 537 | 20230905 | 101500 | 811169450 | 8950 | 8970 | 8970 | 8950 | 51 |
| 538 | 20230905 | 101400 | 810712480 | 8950 | 8950 | 8950 | 8950 | 2148 |
| 539 | 20230905 | 101300 | 791487880 | 8950 | 8960 | 8960 | 8950 | 1423 |
| 540 | 20230905 | 101200 | 778751580 | 8970 | 8970 | 8970 | 8970 | 3 |
| 541 | 20230905 | 101100 | 778724670 | 8970 | 8970 | 8970 | 8960 | 48 |
| 542 | 20230905 | 101000 | 778294130 | 8970 | 8960 | 8970 | 8960 | 741 |
| 543 | 20230905 | 100900 | 771654510 | 8960 | 8960 | 8970 | 8960 | 377 |
| 544 | 20230905 | 100800 | 768276560 | 8960 | 8960 | 8960 | 8960 | 560 |
| 545 | 20230905 | 100700 | 763258960 | 8960 | 8960 | 8960 | 8960 | 438 |
| 546 | 20230905 | 100600 | 759334480 | 8960 | 8960 | 8960 | 8950 | 392 |
| 547 | 20230905 | 100500 | 755825420 | 8960 | 8970 | 8970 | 8960 | 1481 |
| 548 | 20230905 | 100400 | 742554630 | 8970 | 8970 | 8970 | 8960 | 28 |
| 549 | 20230905 | 100300 | 742303670 | 8970 | 8960 | 8970 | 8960 | 34 |
| 550 | 20230905 | 100200 | 741998730 | 8970 | 8970 | 8970 | 8970 | 4 |
| 551 | 20230905 | 100100 | 741962850 | 8980 | 8980 | 8980 | 8980 | 0 |
| 552 | 20230905 | 100000 | 741962850 | 8980 | 8970 | 8980 | 8960 | 460 |
| 553 | 20230905 | 095900 | 737838220 | 8980 | 8980 | 8980 | 8980 | 35 |
| 554 | 20230905 | 095800 | 737523920 | 8980 | 8980 | 8980 | 8980 | 45 |
| 555 | 20230905 | 095700 | 737119820 | 8980 | 8970 | 8980 | 8960 | 3163 |
| 556 | 20230905 | 095600 | 708753510 | 8970 | 8980 | 8990 | 8970 | 2508 |
| 557 | 20230905 | 095500 | 686245650 | 8980 | 9010 | 9010 | 8980 | 1534 |
| 558 | 20230905 | 095400 | 672454890 | 9000 | 9000 | 9010 | 9000 | 835 |
| 559 | 20230905 | 095300 | 664935230 | 9010 | 9010 | 9010 | 9010 | 2709 |
| 560 | 20230905 | 095200 | 640527140 | 9020 | 9020 | 9020 | 9020 | 0 |
| 561 | 20230905 | 095100 | 640527140 | 9020 | 9020 | 9020 | 9010 | 388 |
| 562 | 20230905 | 095000 | 637028480 | 9020 | 9020 | 9020 | 9020 | 234 |
| 563 | 20230905 | 094900 | 634917800 | 9020 | 9020 | 9020 | 9010 | 223 |
| 564 | 20230905 | 094800 | 632908460 | 9020 | 9020 | 9030 | 9020 | 724 |
| 565 | 20230905 | 094700 | 626374050 | 9020 | 9030 | 9030 | 9020 | 21 |
| 566 | 20230905 | 094600 | 626184560 | 9030 | 9020 | 9030 | 9020 | 223 |
| 567 | 20230905 | 094500 | 624172000 | 9020 | 9010 | 9030 | 9010 | 317 |
| 568 | 20230905 | 094400 | 621312670 | 9010 | 9000 | 9010 | 9000 | 890 |
| 569 | 20230905 | 094300 | 613299760 | 9000 | 8990 | 9000 | 8990 | 854 |
| 570 | 20230905 | 094200 | 605614620 | 8990 | 9000 | 9000 | 8990 | 425 |
| 571 | 20230905 | 094100 | 601793860 | 9000 | 9000 | 9000 | 9000 | 565 |
| 572 | 20230905 | 094000 | 596708860 | 8990 | 8990 | 8990 | 8990 | 75 |
| 573 | 20230905 | 093900 | 596034610 | 8990 | 8990 | 8990 | 8990 | 766 |
| 574 | 20230905 | 093800 | 589148270 | 9000 | 9010 | 9010 | 8990 | 298 |
| 575 | 20230905 | 093700 | 586466520 | 9000 | 9010 | 9010 | 9000 | 505 |
| 576 | 20230905 | 093600 | 581921510 | 9020 | 8990 | 9020 | 8990 | 2280 |
| 577 | 20230905 | 093500 | 561418830 | 8990 | 8980 | 8990 | 8980 | 1149 |
| 578 | 20230905 | 093400 | 551095900 | 8980 | 9000 | 9000 | 8980 | 2763 |
| 579 | 20230905 | 093300 | 526236440 | 9010 | 9020 | 9020 | 9000 | 832 |
| 580 | 20230905 | 093200 | 518740320 | 9010 | 9010 | 9010 | 9010 | 496 |
| 581 | 20230905 | 093100 | 514271360 | 9010 | 9010 | 9010 | 9010 | 3 |
| 582 | 20230905 | 093000 | 514244330 | 9010 | 9010 | 9010 | 9010 | 361 |
| 583 | 20230905 | 092900 | 510991720 | 9020 | 9020 | 9020 | 9020 | 122 |
| 584 | 20230905 | 092800 | 509891280 | 9010 | 8990 | 9010 | 8980 | 739 |
| 585 | 20230905 | 092700 | 503240140 | 8990 | 9010 | 9010 | 8980 | 1268 |
| 586 | 20230905 | 092600 | 491837870 | 9010 | 8980 | 9020 | 8980 | 926 |
| 587 | 20230905 | 092500 | 483501860 | 8980 | 8970 | 8980 | 8970 | 2449 |
| 588 | 20230905 | 092400 | 461533290 | 8970 | 9000 | 9010 | 8970 | 4711 |
| 589 | 20230905 | 092300 | 419236770 | 9000 | 9000 | 9010 | 9000 | 1061 |
| 590 | 20230905 | 092200 | 409687760 | 9000 | 9000 | 9010 | 9000 | 201 |
| 591 | 20230905 | 092100 | 407878750 | 9010 | 9010 | 9020 | 9000 | 1056 |
| 592 | 20230905 | 092000 | 398362780 | 9020 | 9020 | 9020 | 9010 | 881 |
| 593 | 20230905 | 091900 | 390421530 | 9020 | 9020 | 9020 | 9010 | 156 |
| 594 | 20230905 | 091800 | 389014750 | 9020 | 9030 | 9030 | 9010 | 713 |
| 595 | 20230905 | 091700 | 382583430 | 9030 | 9010 | 9030 | 9010 | 788 |
| 596 | 20230905 | 091600 | 375473300 | 8990 | 9010 | 9010 | 8990 | 2286 |
| 597 | 20230905 | 091500 | 354910520 | 9010 | 9020 | 9020 | 9010 | 1972 |
| 598 | 20230905 | 091400 | 337126170 | 9020 | 9030 | 9030 | 9020 | 525 |
| 599 | 20230905 | 091300 | 332388420 | 9020 | 9060 | 9060 | 9020 | 1572 |
| 600 | 20230905 | 091200 | 318172040 | 9060 | 9070 | 9080 | 9050 | 1529 |
| 601 | 20230905 | 091100 | 304324380 | 9080 | 9070 | 9090 | 9060 | 2411 |
| 602 | 20230905 | 091000 | 282470780 | 9070 | 9060 | 9080 | 9060 | 1795 |
| 603 | 20230905 | 090900 | 266200630 | 9060 | 9100 | 9100 | 9060 | 1377 |
| 604 | 20230905 | 090800 | 253707460 | 9100 | 9120 | 9120 | 9090 | 2521 |
| 605 | 20230905 | 090700 | 230746340 | 9120 | 9130 | 9130 | 9100 | 4446 |
| 606 | 20230905 | 090600 | 190235760 | 9130 | 9080 | 9140 | 9080 | 5788 |
| 607 | 20230905 | 090500 | 137555700 | 9080 | 9070 | 9090 | 9060 | 1316 |
| 608 | 20230905 | 090400 | 125609070 | 9060 | 9040 | 9060 | 9040 | 2540 |
| 609 | 20230905 | 090300 | 102624580 | 9040 | 9040 | 9040 | 9010 | 2152 |
| 610 | 20230905 | 090200 | 83185320 | 9010 | 8970 | 9010 | 8970 | 709 |
| 611 | 20230905 | 090100 | 76819110 | 8960 | 8990 | 8990 | 8940 | 3116 |
| 612 | 20230905 | 090000 | 48910660 | 8990 | 9050 | 9050 | 8980 | 5422 |