33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 191700 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 5784 |
| 3 | 20230904 | 191600 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 4 | 20230904 | 191500 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 5 | 20230904 | 191400 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 6 | 20230904 | 191300 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 7 | 20230904 | 191200 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 8 | 20230904 | 191100 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 9 | 20230904 | 191000 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 10 | 20230904 | 190900 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 11 | 20230904 | 190800 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 12 | 20230904 | 190700 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 13 | 20230904 | 190600 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 14 | 20230904 | 190500 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 15 | 20230904 | 190400 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 16 | 20230904 | 190300 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 17 | 20230904 | 190200 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 18 | 20230904 | 190100 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 19 | 20230904 | 190000 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 20 | 20230904 | 185900 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 21 | 20230904 | 185800 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 22 | 20230904 | 185700 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 23 | 20230904 | 185600 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 24 | 20230904 | 185500 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 25 | 20230904 | 185400 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 26 | 20230904 | 185300 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 27 | 20230904 | 185200 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 28 | 20230904 | 185100 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 29 | 20230904 | 185000 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 30 | 20230904 | 184900 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 31 | 20230904 | 184800 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 32 | 20230904 | 184700 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 5784 |
| 33 | 20230904 | 184600 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 34 | 20230904 | 184500 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 35 | 20230904 | 184400 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 36 | 20230904 | 184300 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 37 | 20230904 | 184200 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 38 | 20230904 | 184100 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 39 | 20230904 | 184000 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 40 | 20230904 | 183900 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 41 | 20230904 | 183800 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 42 | 20230904 | 183700 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 43 | 20230904 | 183600 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 44 | 20230904 | 183500 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 45 | 20230904 | 183400 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 46 | 20230904 | 183300 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 47 | 20230904 | 183200 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 48 | 20230904 | 183100 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 49 | 20230904 | 183000 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 50 | 20230904 | 182900 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 51 | 20230904 | 182800 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 52 | 20230904 | 182700 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 53 | 20230904 | 182600 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 54 | 20230904 | 182500 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 55 | 20230904 | 182400 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 56 | 20230904 | 182300 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 57 | 20230904 | 182200 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 58 | 20230904 | 182100 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 59 | 20230904 | 182000 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 60 | 20230904 | 181900 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 61 | 20230904 | 181800 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 62 | 20230904 | 181700 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 5784 |
| 63 | 20230904 | 181600 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 64 | 20230904 | 181500 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 65 | 20230904 | 181400 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 66 | 20230904 | 181300 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 67 | 20230904 | 181200 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 68 | 20230904 | 181100 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 69 | 20230904 | 181000 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 70 | 20230904 | 180900 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 71 | 20230904 | 180800 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 72 | 20230904 | 180700 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 73 | 20230904 | 180600 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 74 | 20230904 | 180500 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 75 | 20230904 | 180400 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 76 | 20230904 | 180300 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 77 | 20230904 | 180200 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 78 | 20230904 | 180100 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 79 | 20230904 | 180000 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 80 | 20230904 | 175900 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 81 | 20230904 | 175800 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 82 | 20230904 | 175700 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 83 | 20230904 | 175600 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 84 | 20230904 | 175500 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 85 | 20230904 | 175400 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 86 | 20230904 | 175300 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 87 | 20230904 | 175200 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 88 | 20230904 | 175100 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 89 | 20230904 | 175000 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 90 | 20230904 | 174900 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 91 | 20230904 | 174800 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 92 | 20230904 | 174700 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 5784 |
| 93 | 20230904 | 174600 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 94 | 20230904 | 174500 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 95 | 20230904 | 174400 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 96 | 20230904 | 174300 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 97 | 20230904 | 174200 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 98 | 20230904 | 174100 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 99 | 20230904 | 174000 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 100 | 20230904 | 173900 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 101 | 20230904 | 173800 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 102 | 20230904 | 173700 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 103 | 20230904 | 173600 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 104 | 20230904 | 173500 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 105 | 20230904 | 173400 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 106 | 20230904 | 173300 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 107 | 20230904 | 173200 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 108 | 20230904 | 173100 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 109 | 20230904 | 173000 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 110 | 20230904 | 172900 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 111 | 20230904 | 172800 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 112 | 20230904 | 172700 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 113 | 20230904 | 172600 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 114 | 20230904 | 172500 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 115 | 20230904 | 172400 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 116 | 20230904 | 172300 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 117 | 20230904 | 172200 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 118 | 20230904 | 172100 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 119 | 20230904 | 172000 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 120 | 20230904 | 171900 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 121 | 20230904 | 171800 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 122 | 20230904 | 171700 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 5784 |
| 123 | 20230904 | 171600 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 124 | 20230904 | 171500 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 125 | 20230904 | 171400 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 126 | 20230904 | 171300 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 127 | 20230904 | 171200 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 128 | 20230904 | 171100 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 129 | 20230904 | 171000 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 130 | 20230904 | 170900 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 131 | 20230904 | 170800 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 132 | 20230904 | 170700 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 133 | 20230904 | 170600 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 134 | 20230904 | 170500 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 135 | 20230904 | 170400 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 136 | 20230904 | 170300 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 137 | 20230904 | 170200 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 138 | 20230904 | 170100 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 139 | 20230904 | 170000 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 140 | 20230904 | 165900 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 141 | 20230904 | 165800 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 142 | 20230904 | 165700 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 143 | 20230904 | 165600 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 144 | 20230904 | 165500 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 145 | 20230904 | 165400 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 146 | 20230904 | 165300 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 147 | 20230904 | 165200 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 148 | 20230904 | 165100 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 149 | 20230904 | 165000 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 150 | 20230904 | 164900 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 151 | 20230904 | 164800 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 152 | 20230904 | 164700 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 5784 |
| 153 | 20230904 | 164600 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 154 | 20230904 | 164500 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 155 | 20230904 | 164400 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 156 | 20230904 | 164300 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 157 | 20230904 | 164200 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 158 | 20230904 | 164100 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 159 | 20230904 | 164000 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 160 | 20230904 | 163900 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 161 | 20230904 | 163800 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 162 | 20230904 | 163700 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 163 | 20230904 | 163600 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 164 | 20230904 | 163500 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 165 | 20230904 | 163400 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 166 | 20230904 | 163300 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 167 | 20230904 | 163200 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 168 | 20230904 | 163100 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 169 | 20230904 | 163000 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 170 | 20230904 | 162900 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 171 | 20230904 | 162800 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 172 | 20230904 | 162700 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 173 | 20230904 | 162600 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 174 | 20230904 | 162500 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 175 | 20230904 | 162400 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 176 | 20230904 | 162300 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 177 | 20230904 | 162200 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 178 | 20230904 | 162100 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 179 | 20230904 | 162000 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 180 | 20230904 | 161900 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 181 | 20230904 | 161800 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 182 | 20230904 | 161700 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 5784 |
| 183 | 20230904 | 161600 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 184 | 20230904 | 161500 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 185 | 20230904 | 161400 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 186 | 20230904 | 161300 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 187 | 20230904 | 161200 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 188 | 20230904 | 161100 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 189 | 20230904 | 161000 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 190 | 20230904 | 160900 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 191 | 20230904 | 160800 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 192 | 20230904 | 160700 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 193 | 20230904 | 160600 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 194 | 20230904 | 160500 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 195 | 20230904 | 160400 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 196 | 20230904 | 160300 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 197 | 20230904 | 160200 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 198 | 20230904 | 160100 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 199 | 20230904 | 160000 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 200 | 20230904 | 155900 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 201 | 20230904 | 155800 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 202 | 20230904 | 155700 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 203 | 20230904 | 155600 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 204 | 20230904 | 155500 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 205 | 20230904 | 155400 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 206 | 20230904 | 155300 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 207 | 20230904 | 155200 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 208 | 20230904 | 155100 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 209 | 20230904 | 155000 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 210 | 20230904 | 154900 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 211 | 20230904 | 154800 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 212 | 20230904 | 154700 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 5784 |
| 213 | 20230904 | 154600 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 214 | 20230904 | 154500 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 215 | 20230904 | 154400 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 216 | 20230904 | 154300 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 217 | 20230904 | 154200 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 218 | 20230904 | 154100 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 219 | 20230904 | 154000 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 220 | 20230904 | 153900 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 221 | 20230904 | 153800 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 222 | 20230904 | 153700 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 223 | 20230904 | 153600 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 224 | 20230904 | 153500 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 225 | 20230904 | 153400 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 226 | 20230904 | 153300 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 227 | 20230904 | 153200 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 228 | 20230904 | 153100 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 229 | 20230904 | 153000 | 2663828630 | 12000 | 12000 | 12000 | 12000 | 5784 |
| 230 | 20230904 | 152900 | 2594420630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 231 | 20230904 | 152800 | 2594420630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 232 | 20230904 | 152700 | 2594420630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 233 | 20230904 | 152600 | 2594420630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 234 | 20230904 | 152500 | 2594420630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 235 | 20230904 | 152400 | 2594420630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 236 | 20230904 | 152300 | 2594420630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 237 | 20230904 | 152200 | 2594420630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 238 | 20230904 | 152100 | 2594420630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 239 | 20230904 | 152000 | 2594420630 | 12000 | 12000 | 12000 | 12000 | 0 |
| 240 | 20230904 | 151900 | 2594420630 | 12000 | 12000 | 12000 | 11990 | 625 |
| 241 | 20230904 | 151800 | 2586921330 | 12000 | 12000 | 12000 | 11990 | 80 |
| 242 | 20230904 | 151700 | 2585961350 | 12000 | 11980 | 12000 | 11980 | 1359 |
| 243 | 20230904 | 151600 | 2569680150 | 11970 | 11960 | 11970 | 11960 | 610 |
| 244 | 20230904 | 151500 | 2562383640 | 11960 | 11950 | 11960 | 11950 | 26 |
| 245 | 20230904 | 151400 | 2562072820 | 11950 | 11940 | 11950 | 11930 | 3233 |
| 246 | 20230904 | 151300 | 2523460400 | 11940 | 11940 | 11950 | 11940 | 269 |
| 247 | 20230904 | 151200 | 2520248430 | 11940 | 11950 | 11950 | 11940 | 178 |
| 248 | 20230904 | 151100 | 2518121430 | 11940 | 11940 | 11940 | 11940 | 860 |
| 249 | 20230904 | 151000 | 2507853030 | 11950 | 11950 | 11960 | 11940 | 2793 |
| 250 | 20230904 | 150900 | 2474490620 | 11960 | 11960 | 11960 | 11960 | 6 |
| 251 | 20230904 | 150800 | 2474418860 | 11960 | 11950 | 11960 | 11950 | 149 |
| 252 | 20230904 | 150700 | 2472637530 | 11950 | 11950 | 11950 | 11950 | 3 |
| 253 | 20230904 | 150600 | 2472601680 | 11960 | 11960 | 11960 | 11960 | 93 |
| 254 | 20230904 | 150500 | 2471489400 | 11960 | 11960 | 11960 | 11960 | 400 |
| 255 | 20230904 | 150400 | 2466705400 | 11960 | 11970 | 11970 | 11960 | 2238 |
| 256 | 20230904 | 150300 | 2439938470 | 11970 | 11970 | 11970 | 11970 | 20 |
| 257 | 20230904 | 150200 | 2439699070 | 11970 | 11960 | 11970 | 11960 | 2536 |
| 258 | 20230904 | 150100 | 2409366550 | 11960 | 11960 | 11960 | 11960 | 114 |
| 259 | 20230904 | 150000 | 2408003110 | 11950 | 11950 | 11960 | 11950 | 692 |
| 260 | 20230904 | 145900 | 2399733690 | 11960 | 11960 | 11960 | 11960 | 1 |
| 261 | 20230904 | 145800 | 2399721730 | 11960 | 11960 | 11960 | 11960 | 311 |
| 262 | 20230904 | 145700 | 2396002170 | 11960 | 11950 | 11960 | 11950 | 108 |
| 263 | 20230904 | 145600 | 2394711410 | 11960 | 11960 | 11960 | 11960 | 5 |
| 264 | 20230904 | 145500 | 2394651610 | 11960 | 11950 | 11960 | 11930 | 1528 |
| 265 | 20230904 | 145400 | 2376403300 | 11950 | 11950 | 11950 | 11950 | 0 |
| 266 | 20230904 | 145300 | 2376403300 | 11950 | 11950 | 11950 | 11950 | 19 |
| 267 | 20230904 | 145200 | 2376176250 | 11950 | 11950 | 11950 | 11950 | 5 |
| 268 | 20230904 | 145100 | 2376116500 | 11950 | 11970 | 11970 | 11950 | 1746 |
| 269 | 20230904 | 145000 | 2355233390 | 11980 | 11970 | 11980 | 11970 | 641 |
| 270 | 20230904 | 144900 | 2347560520 | 11970 | 11970 | 11970 | 11970 | 101 |
| 271 | 20230904 | 144800 | 2346351550 | 11960 | 11970 | 11970 | 11960 | 131 |
| 272 | 20230904 | 144700 | 2344784480 | 11970 | 11970 | 11970 | 11960 | 395 |
| 273 | 20230904 | 144600 | 2340056450 | 11970 | 11960 | 11970 | 11960 | 1157 |
| 274 | 20230904 | 144500 | 2326218250 | 11960 | 11960 | 11960 | 11960 | 2 |
| 275 | 20230904 | 144400 | 2326194330 | 11960 | 11960 | 11960 | 11960 | 0 |
| 276 | 20230904 | 144300 | 2326194330 | 11960 | 11950 | 11960 | 11950 | 113 |
| 277 | 20230904 | 144200 | 2324842860 | 11960 | 11960 | 11960 | 11960 | 86 |
| 278 | 20230904 | 144100 | 2323814300 | 11960 | 11960 | 11960 | 11960 | 0 |
| 279 | 20230904 | 144000 | 2323814300 | 11960 | 11960 | 11960 | 11950 | 11 |
| 280 | 20230904 | 143900 | 2323682810 | 11960 | 11960 | 11960 | 11960 | 113 |
| 281 | 20230904 | 143800 | 2322331330 | 11960 | 11960 | 11960 | 11960 | 166 |
| 282 | 20230904 | 143700 | 2320345970 | 11960 | 11960 | 11960 | 11960 | 253 |
| 283 | 20230904 | 143600 | 2317320090 | 11960 | 11960 | 11960 | 11960 | 70 |
| 284 | 20230904 | 143500 | 2316482890 | 11970 | 11970 | 11970 | 11970 | 491 |
| 285 | 20230904 | 143400 | 2310605620 | 11960 | 11960 | 11960 | 11960 | 42 |
| 286 | 20230904 | 143300 | 2310103300 | 11960 | 11960 | 11970 | 11960 | 2273 |
| 287 | 20230904 | 143200 | 2282912740 | 11960 | 11960 | 11960 | 11960 | 0 |
| 288 | 20230904 | 143100 | 2282912740 | 11960 | 11960 | 11960 | 11960 | 0 |
| 289 | 20230904 | 143000 | 2282912740 | 11960 | 11950 | 11960 | 11950 | 6 |
| 290 | 20230904 | 142900 | 2282841030 | 11960 | 11960 | 11960 | 11960 | 25 |
| 291 | 20230904 | 142800 | 2282542030 | 11960 | 11950 | 11960 | 11950 | 122 |
| 292 | 20230904 | 142700 | 2281082920 | 11960 | 11960 | 11960 | 11960 | 0 |
| 293 | 20230904 | 142600 | 2281082920 | 11960 | 11950 | 11960 | 11950 | 92 |
| 294 | 20230904 | 142500 | 2279982620 | 11950 | 11950 | 11950 | 11950 | 2 |
| 295 | 20230904 | 142400 | 2279958720 | 11950 | 11950 | 11950 | 11950 | 300 |
| 296 | 20230904 | 142300 | 2276373720 | 11960 | 11960 | 11960 | 11950 | 211 |
| 297 | 20230904 | 142200 | 2273852160 | 11960 | 11960 | 11960 | 11960 | 72 |
| 298 | 20230904 | 142100 | 2272991040 | 11960 | 11960 | 11960 | 11960 | 216 |
| 299 | 20230904 | 142000 | 2270407680 | 11960 | 11960 | 11960 | 11960 | 6 |
| 300 | 20230904 | 141900 | 2270335920 | 11960 | 11950 | 11960 | 11950 | 901 |
| 301 | 20230904 | 141800 | 2259560260 | 11960 | 11950 | 11960 | 11950 | 356 |
| 302 | 20230904 | 141700 | 2255306050 | 11950 | 11950 | 11950 | 11950 | 7 |
| 303 | 20230904 | 141600 | 2255222400 | 11950 | 11950 | 11950 | 11950 | 99 |
| 304 | 20230904 | 141500 | 2254039350 | 11960 | 11950 | 11970 | 11950 | 1376 |
| 305 | 20230904 | 141400 | 2237587140 | 11940 | 11940 | 11940 | 11940 | 0 |
| 306 | 20230904 | 141300 | 2237587140 | 11940 | 11940 | 11940 | 11940 | 0 |
| 307 | 20230904 | 141200 | 2237587140 | 11940 | 11940 | 11940 | 11940 | 0 |
| 308 | 20230904 | 141100 | 2237587140 | 11940 | 11940 | 11940 | 11940 | 0 |
| 309 | 20230904 | 141000 | 2237587140 | 11940 | 11940 | 11940 | 11940 | 0 |
| 310 | 20230904 | 140900 | 2237587140 | 11940 | 11940 | 11940 | 11940 | 398 |
| 311 | 20230904 | 140800 | 2232835020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 312 | 20230904 | 140700 | 2232835020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 313 | 20230904 | 140600 | 2232835020 | 11950 | 11950 | 11950 | 11950 | 96 |
| 314 | 20230904 | 140500 | 2231687820 | 11950 | 11940 | 11950 | 11940 | 1198 |
| 315 | 20230904 | 140400 | 2217380790 | 11940 | 11940 | 11940 | 11940 | 0 |
| 316 | 20230904 | 140300 | 2217380790 | 11940 | 11940 | 11940 | 11940 | 4 |
| 317 | 20230904 | 140200 | 2217333030 | 11940 | 11940 | 11940 | 11940 | 0 |
| 318 | 20230904 | 140100 | 2217333030 | 11940 | 11940 | 11940 | 11940 | 3 |
| 319 | 20230904 | 140000 | 2217297210 | 11930 | 11930 | 11930 | 11930 | 93 |
| 320 | 20230904 | 135900 | 2216187720 | 11930 | 11930 | 11930 | 11930 | 0 |
| 321 | 20230904 | 135800 | 2216187720 | 11930 | 11930 | 11930 | 11930 | 0 |
| 322 | 20230904 | 135700 | 2216187720 | 11930 | 11930 | 11930 | 11930 | 601 |
| 323 | 20230904 | 135600 | 2209017790 | 11930 | 11930 | 11930 | 11930 | 0 |
| 324 | 20230904 | 135500 | 2209017790 | 11930 | 11930 | 11930 | 11930 | 200 |
| 325 | 20230904 | 135400 | 2206631790 | 11940 | 11950 | 11960 | 11940 | 625 |
| 326 | 20230904 | 135300 | 2199161750 | 11940 | 11940 | 11940 | 11930 | 781 |
| 327 | 20230904 | 135200 | 2189838600 | 11940 | 11940 | 11940 | 11940 | 11 |
| 328 | 20230904 | 135100 | 2189707260 | 11940 | 11940 | 11940 | 11940 | 10 |
| 329 | 20230904 | 135000 | 2189587860 | 11930 | 11930 | 11930 | 11930 | 100 |
| 330 | 20230904 | 134900 | 2188394860 | 11930 | 11930 | 11930 | 11930 | 0 |
| 331 | 20230904 | 134800 | 2188394860 | 11930 | 11930 | 11930 | 11930 | 0 |
| 332 | 20230904 | 134700 | 2188394860 | 11930 | 11930 | 11930 | 11930 | 0 |
| 333 | 20230904 | 134600 | 2188394860 | 11930 | 11940 | 11940 | 11930 | 68 |
| 334 | 20230904 | 134500 | 2187583540 | 11930 | 11930 | 11930 | 11930 | 500 |
| 335 | 20230904 | 134400 | 2181618540 | 11940 | 11940 | 11940 | 11940 | 154 |
| 336 | 20230904 | 134300 | 2179779780 | 11930 | 11930 | 11930 | 11930 | 230 |
| 337 | 20230904 | 134200 | 2177035880 | 11930 | 11940 | 11940 | 11930 | 383 |
| 338 | 20230904 | 134100 | 2172463860 | 11950 | 11950 | 11950 | 11950 | 0 |
| 339 | 20230904 | 134000 | 2172463860 | 11950 | 11950 | 11950 | 11950 | 437 |
| 340 | 20230904 | 133900 | 2167241710 | 11950 | 11950 | 11950 | 11950 | 0 |
| 341 | 20230904 | 133800 | 2167241710 | 11950 | 11950 | 11950 | 11950 | 0 |
| 342 | 20230904 | 133700 | 2167241710 | 11950 | 11950 | 11950 | 11950 | 244 |
| 343 | 20230904 | 133600 | 2164325910 | 11940 | 11940 | 11940 | 11940 | 978 |
| 344 | 20230904 | 133500 | 2152648590 | 11940 | 11930 | 11940 | 11930 | 478 |
| 345 | 20230904 | 133400 | 2146944430 | 11930 | 11930 | 11930 | 11930 | 70 |
| 346 | 20230904 | 133300 | 2146109330 | 11930 | 11930 | 11930 | 11930 | 0 |
| 347 | 20230904 | 133200 | 2146109330 | 11930 | 11920 | 11930 | 11900 | 1616 |
| 348 | 20230904 | 133100 | 2126861650 | 11940 | 11940 | 11940 | 11910 | 953 |
| 349 | 20230904 | 133000 | 2115500350 | 11930 | 11930 | 11930 | 11930 | 57 |
| 350 | 20230904 | 132900 | 2114820340 | 11930 | 11940 | 11940 | 11930 | 183 |
| 351 | 20230904 | 132800 | 2112636940 | 11940 | 11940 | 11940 | 11940 | 235 |
| 352 | 20230904 | 132700 | 2109831040 | 11950 | 11940 | 11950 | 11940 | 560 |
| 353 | 20230904 | 132600 | 2103141150 | 11940 | 11940 | 11940 | 11940 | 10 |
| 354 | 20230904 | 132500 | 2103021750 | 11940 | 11940 | 11940 | 11940 | 0 |
| 355 | 20230904 | 132400 | 2103021750 | 11940 | 11940 | 11940 | 11940 | 0 |
| 356 | 20230904 | 132300 | 2103021750 | 11940 | 11940 | 11940 | 11940 | 40 |
| 357 | 20230904 | 132200 | 2102544150 | 11930 | 11920 | 11930 | 11920 | 324 |
| 358 | 20230904 | 132100 | 2098679060 | 11930 | 11930 | 11930 | 11930 | 32 |
| 359 | 20230904 | 132000 | 2098297300 | 11930 | 11930 | 11930 | 11930 | 240 |
| 360 | 20230904 | 131900 | 2095434100 | 11920 | 11920 | 11920 | 11920 | 104 |
| 361 | 20230904 | 131800 | 2094194420 | 11930 | 11920 | 11930 | 11920 | 151 |
| 362 | 20230904 | 131700 | 2092394000 | 11930 | 11930 | 11930 | 11930 | 13 |
| 363 | 20230904 | 131600 | 2092238910 | 11920 | 11920 | 11920 | 11920 | 38 |
| 364 | 20230904 | 131500 | 2091785950 | 11900 | 11900 | 11900 | 11900 | 177 |
| 365 | 20230904 | 131400 | 2089679650 | 11910 | 11920 | 11920 | 11910 | 1506 |
| 366 | 20230904 | 131300 | 2071743020 | 11920 | 11930 | 11930 | 11920 | 537 |
| 367 | 20230904 | 131200 | 2065340980 | 11930 | 11930 | 11930 | 11920 | 511 |
| 368 | 20230904 | 131100 | 2059244900 | 11940 | 11940 | 11940 | 11930 | 17 |
| 369 | 20230904 | 131000 | 2059041960 | 11920 | 11920 | 11920 | 11920 | 3 |
| 370 | 20230904 | 130900 | 2059006200 | 11920 | 11940 | 11940 | 11920 | 132 |
| 371 | 20230904 | 130800 | 2057432620 | 11930 | 11930 | 11930 | 11930 | 178 |
| 372 | 20230904 | 130700 | 2055309080 | 11930 | 11930 | 11930 | 11930 | 0 |
| 373 | 20230904 | 130600 | 2055309080 | 11930 | 11930 | 11930 | 11920 | 731 |
| 374 | 20230904 | 130500 | 2046595110 | 11930 | 11930 | 11930 | 11930 | 0 |
| 375 | 20230904 | 130400 | 2046595110 | 11930 | 11930 | 11930 | 11930 | 380 |
| 376 | 20230904 | 130300 | 2042061710 | 11930 | 11930 | 11930 | 11930 | 1192 |
| 377 | 20230904 | 130200 | 2027841150 | 11940 | 11940 | 11940 | 11940 | 250 |
| 378 | 20230904 | 130100 | 2024856150 | 11940 | 11940 | 11940 | 11940 | 49 |
| 379 | 20230904 | 130000 | 2024271090 | 11940 | 11940 | 11940 | 11940 | 53 |
| 380 | 20230904 | 125900 | 2023638270 | 11940 | 11940 | 11940 | 11940 | 68 |
| 381 | 20230904 | 125800 | 2022826350 | 11940 | 11950 | 11950 | 11940 | 188 |
| 382 | 20230904 | 125700 | 2020580650 | 11950 | 11950 | 11960 | 11940 | 1790 |
| 383 | 20230904 | 125600 | 1999195580 | 11950 | 11950 | 11950 | 11950 | 10 |
| 384 | 20230904 | 125500 | 1999076080 | 11950 | 11960 | 11960 | 11950 | 85 |
| 385 | 20230904 | 125400 | 1998059650 | 11970 | 11950 | 11970 | 11950 | 67 |
| 386 | 20230904 | 125300 | 1997258980 | 11950 | 11950 | 11950 | 11950 | 5 |
| 387 | 20230904 | 125200 | 1997199230 | 11950 | 11950 | 11950 | 11950 | 0 |
| 388 | 20230904 | 125100 | 1997199230 | 11950 | 11960 | 11970 | 11950 | 1321 |
| 389 | 20230904 | 125000 | 1981402960 | 11960 | 11980 | 11980 | 11960 | 507 |
| 390 | 20230904 | 124900 | 1975333970 | 11970 | 11970 | 11970 | 11970 | 392 |
| 391 | 20230904 | 124800 | 1970641730 | 11970 | 11970 | 11970 | 11970 | 4 |
| 392 | 20230904 | 124700 | 1970593850 | 11970 | 11970 | 11970 | 11970 | 0 |
| 393 | 20230904 | 124600 | 1970593850 | 11970 | 11970 | 11970 | 11970 | 5 |
| 394 | 20230904 | 124500 | 1970534000 | 11970 | 11970 | 11970 | 11970 | 5 |
| 395 | 20230904 | 124400 | 1970474150 | 11960 | 11960 | 11960 | 11960 | 0 |
| 396 | 20230904 | 124300 | 1970474150 | 11960 | 11960 | 11960 | 11960 | 20 |
| 397 | 20230904 | 124200 | 1970234950 | 11960 | 11980 | 11980 | 11960 | 245 |
| 398 | 20230904 | 124100 | 1967304720 | 11960 | 11990 | 11990 | 11960 | 1170 |
| 399 | 20230904 | 124000 | 1953280980 | 11980 | 11970 | 11980 | 11970 | 822 |
| 400 | 20230904 | 123900 | 1943438540 | 11970 | 11970 | 11970 | 11970 | 0 |
| 401 | 20230904 | 123800 | 1943438540 | 11970 | 11970 | 11970 | 11970 | 18 |
| 402 | 20230904 | 123700 | 1943223080 | 11970 | 11960 | 11970 | 11960 | 121 |
| 403 | 20230904 | 123600 | 1941775710 | 11960 | 11960 | 11960 | 11960 | 100 |
| 404 | 20230904 | 123500 | 1940579710 | 11960 | 11960 | 11960 | 11960 | 0 |
| 405 | 20230904 | 123400 | 1940579710 | 11960 | 11960 | 11960 | 11960 | 201 |
| 406 | 20230904 | 123300 | 1938175750 | 11970 | 11960 | 11970 | 11960 | 142 |
| 407 | 20230904 | 123200 | 1936477410 | 11970 | 11970 | 11970 | 11970 | 1 |
| 408 | 20230904 | 123100 | 1936465440 | 11970 | 11960 | 11970 | 11960 | 107 |
| 409 | 20230904 | 123000 | 1935185650 | 11960 | 11960 | 11960 | 11960 | 46 |
| 410 | 20230904 | 122900 | 1934635490 | 11970 | 11970 | 11970 | 11970 | 808 |
| 411 | 20230904 | 122800 | 1924963730 | 11980 | 11980 | 11980 | 11980 | 1 |
| 412 | 20230904 | 122700 | 1924951750 | 11970 | 11990 | 11990 | 11960 | 589 |
| 413 | 20230904 | 122600 | 1917902470 | 11990 | 11990 | 11990 | 11990 | 170 |
| 414 | 20230904 | 122500 | 1915864170 | 11980 | 11990 | 11990 | 11980 | 268 |
| 415 | 20230904 | 122400 | 1912652310 | 11990 | 11990 | 11990 | 11990 | 0 |
| 416 | 20230904 | 122300 | 1912652310 | 11990 | 12000 | 12000 | 11990 | 532 |
| 417 | 20230904 | 122200 | 1906271620 | 12000 | 11990 | 12000 | 11990 | 2 |
| 418 | 20230904 | 122100 | 1906247630 | 11990 | 11980 | 11990 | 11980 | 223 |
| 419 | 20230904 | 122000 | 1903574570 | 11990 | 11990 | 11990 | 11990 | 7 |
| 420 | 20230904 | 121900 | 1903490640 | 11980 | 11980 | 11980 | 11980 | 0 |
| 421 | 20230904 | 121800 | 1903490640 | 11980 | 11970 | 11980 | 11970 | 534 |
| 422 | 20230904 | 121700 | 1897098320 | 11980 | 11980 | 11980 | 11980 | 5 |
| 423 | 20230904 | 121600 | 1897038420 | 11980 | 11980 | 11980 | 11980 | 83 |
| 424 | 20230904 | 121500 | 1896044080 | 11970 | 11980 | 11980 | 11970 | 301 |
| 425 | 20230904 | 121400 | 1892440110 | 11970 | 11970 | 11970 | 11970 | 456 |
| 426 | 20230904 | 121300 | 1886981790 | 11970 | 11970 | 11970 | 11970 | 4 |
| 427 | 20230904 | 121200 | 1886933910 | 11970 | 11980 | 11980 | 11970 | 181 |
| 428 | 20230904 | 121100 | 1884767230 | 11980 | 11970 | 11980 | 11970 | 83 |
| 429 | 20230904 | 121000 | 1883773620 | 11970 | 11980 | 11980 | 11970 | 151 |
| 430 | 20230904 | 120900 | 1881965840 | 11980 | 11980 | 11990 | 11980 | 435 |
| 431 | 20230904 | 120800 | 1876754120 | 11980 | 11980 | 11980 | 11980 | 0 |
| 432 | 20230904 | 120700 | 1876754120 | 11980 | 11980 | 11980 | 11980 | 0 |
| 433 | 20230904 | 120600 | 1876754120 | 11980 | 11970 | 11980 | 11970 | 20 |
| 434 | 20230904 | 120500 | 1876514700 | 11970 | 11970 | 11970 | 11970 | 132 |
| 435 | 20230904 | 120400 | 1874934660 | 11970 | 11970 | 11970 | 11970 | 0 |
| 436 | 20230904 | 120300 | 1874934660 | 11970 | 11970 | 11970 | 11970 | 78 |
| 437 | 20230904 | 120200 | 1874001000 | 11970 | 11970 | 11970 | 11970 | 2 |
| 438 | 20230904 | 120100 | 1873977060 | 11970 | 11980 | 11980 | 11970 | 40 |
| 439 | 20230904 | 120000 | 1873498010 | 11980 | 11980 | 11980 | 11980 | 20 |
| 440 | 20230904 | 115900 | 1873258410 | 11970 | 11980 | 11980 | 11970 | 61 |
| 441 | 20230904 | 115800 | 1872527940 | 11970 | 11970 | 11970 | 11970 | 1226 |
| 442 | 20230904 | 115700 | 1857852720 | 11960 | 11970 | 11970 | 11960 | 220 |
| 443 | 20230904 | 115600 | 1855219840 | 11970 | 11970 | 11970 | 11970 | 0 |
| 444 | 20230904 | 115500 | 1855219840 | 11970 | 11970 | 11970 | 11970 | 1 |
| 445 | 20230904 | 115400 | 1855207870 | 11980 | 11990 | 11990 | 11980 | 1059 |
| 446 | 20230904 | 115300 | 1842513270 | 12000 | 12000 | 12000 | 12000 | 15 |
| 447 | 20230904 | 115200 | 1842333270 | 12000 | 12000 | 12000 | 12000 | 34 |
| 448 | 20230904 | 115100 | 1841925270 | 11990 | 11990 | 11990 | 11990 | 0 |
| 449 | 20230904 | 115000 | 1841925270 | 11990 | 11990 | 11990 | 11990 | 0 |
| 450 | 20230904 | 114900 | 1841925270 | 11990 | 11990 | 11990 | 11990 | 0 |
| 451 | 20230904 | 114800 | 1841925270 | 11990 | 11990 | 11990 | 11990 | 0 |
| 452 | 20230904 | 114700 | 1841925270 | 11990 | 12000 | 12000 | 11990 | 209 |
| 453 | 20230904 | 114600 | 1839419300 | 12000 | 11980 | 12000 | 11970 | 1030 |
| 454 | 20230904 | 114500 | 1827068370 | 11980 | 11980 | 11980 | 11980 | 0 |
| 455 | 20230904 | 114400 | 1827068370 | 11980 | 11980 | 11980 | 11980 | 2 |
| 456 | 20230904 | 114300 | 1827044410 | 11980 | 11980 | 11980 | 11980 | 2 |
| 457 | 20230904 | 114200 | 1827020450 | 11970 | 11970 | 11970 | 11970 | 70 |
| 458 | 20230904 | 114100 | 1826182550 | 11970 | 11970 | 11970 | 11970 | 1 |
| 459 | 20230904 | 114000 | 1826170580 | 11970 | 11970 | 11970 | 11970 | 17 |
| 460 | 20230904 | 113900 | 1825967090 | 11980 | 11990 | 11990 | 11980 | 332 |
| 461 | 20230904 | 113800 | 1821989660 | 11990 | 11990 | 11990 | 11990 | 25 |
| 462 | 20230904 | 113700 | 1821689910 | 11990 | 11990 | 11990 | 11990 | 2 |
| 463 | 20230904 | 113600 | 1821665930 | 11990 | 11990 | 11990 | 11990 | 91 |
| 464 | 20230904 | 113500 | 1820574840 | 11990 | 12000 | 12000 | 11990 | 150 |
| 465 | 20230904 | 113400 | 1818775700 | 12000 | 12000 | 12000 | 12000 | 57 |
| 466 | 20230904 | 113300 | 1818091700 | 12000 | 12000 | 12010 | 12000 | 697 |
| 467 | 20230904 | 113200 | 1809721730 | 11990 | 11990 | 11990 | 11990 | 80 |
| 468 | 20230904 | 113100 | 1808762530 | 12000 | 12000 | 12000 | 12000 | 5865 |
| 469 | 20230904 | 113000 | 1738382530 | 12000 | 11980 | 12000 | 11980 | 901 |
| 470 | 20230904 | 112900 | 1727588300 | 11980 | 11980 | 11980 | 11980 | 0 |
| 471 | 20230904 | 112800 | 1727588300 | 11980 | 11980 | 11980 | 11980 | 0 |
| 472 | 20230904 | 112700 | 1727588300 | 11980 | 11980 | 11980 | 11980 | 209 |
| 473 | 20230904 | 112600 | 1725084480 | 11970 | 11980 | 11980 | 11970 | 96 |
| 474 | 20230904 | 112500 | 1723934800 | 11970 | 11970 | 11970 | 11960 | 1107 |
| 475 | 20230904 | 112400 | 1710693500 | 11970 | 11970 | 11970 | 11970 | 0 |
| 476 | 20230904 | 112300 | 1710693500 | 11970 | 11970 | 11970 | 11970 | 19 |
| 477 | 20230904 | 112200 | 1710466070 | 11970 | 11970 | 11970 | 11970 | 98 |
| 478 | 20230904 | 112100 | 1709293010 | 11970 | 11970 | 11970 | 11970 | 653 |
| 479 | 20230904 | 112000 | 1701476600 | 11970 | 11970 | 11970 | 11970 | 149 |
| 480 | 20230904 | 111900 | 1699693070 | 11970 | 11970 | 11970 | 11970 | 155 |
| 481 | 20230904 | 111800 | 1697837720 | 11970 | 11970 | 11970 | 11970 | 579 |
| 482 | 20230904 | 111700 | 1690907090 | 11970 | 11970 | 11970 | 11970 | 20 |
| 483 | 20230904 | 111600 | 1690667690 | 11960 | 11960 | 11960 | 11960 | 0 |
| 484 | 20230904 | 111500 | 1690667690 | 11960 | 11960 | 11960 | 11960 | 0 |
| 485 | 20230904 | 111400 | 1690667690 | 11960 | 11950 | 11960 | 11950 | 291 |
| 486 | 20230904 | 111300 | 1687189990 | 11940 | 11950 | 11950 | 11940 | 101 |
| 487 | 20230904 | 111200 | 1685984040 | 11940 | 11950 | 11950 | 11940 | 166 |
| 488 | 20230904 | 111100 | 1684001210 | 11950 | 11950 | 11950 | 11950 | 70 |
| 489 | 20230904 | 111000 | 1683164710 | 11950 | 11960 | 11960 | 11930 | 2289 |
| 490 | 20230904 | 110900 | 1655837050 | 11950 | 11960 | 11960 | 11950 | 89 |
| 491 | 20230904 | 110800 | 1654773410 | 11960 | 11960 | 11960 | 11960 | 33 |
| 492 | 20230904 | 110700 | 1654378730 | 11960 | 11960 | 11960 | 11960 | 128 |
| 493 | 20230904 | 110600 | 1652847850 | 11960 | 11960 | 11960 | 11960 | 152 |
| 494 | 20230904 | 110500 | 1651029930 | 11960 | 11960 | 11960 | 11960 | 31 |
| 495 | 20230904 | 110400 | 1650659170 | 11950 | 11980 | 11980 | 11950 | 522 |
| 496 | 20230904 | 110300 | 1644412930 | 11970 | 11970 | 11970 | 11970 | 0 |
| 497 | 20230904 | 110200 | 1644412930 | 11970 | 11970 | 11970 | 11970 | 242 |
| 498 | 20230904 | 110100 | 1641516190 | 11960 | 11960 | 11960 | 11960 | 603 |
| 499 | 20230904 | 110000 | 1634304310 | 11960 | 11960 | 11960 | 11960 | 31 |
| 500 | 20230904 | 105900 | 1633933550 | 11950 | 11950 | 11950 | 11950 | 0 |
| 501 | 20230904 | 105800 | 1633933550 | 11950 | 11960 | 11960 | 11950 | 64 |
| 502 | 20230904 | 105700 | 1633168670 | 11960 | 11960 | 11960 | 11960 | 26 |
| 503 | 20230904 | 105600 | 1632857710 | 11960 | 11960 | 11960 | 11960 | 1 |
| 504 | 20230904 | 105500 | 1632845750 | 11960 | 11960 | 11960 | 11960 | 8 |
| 505 | 20230904 | 105400 | 1632750070 | 11950 | 11950 | 11950 | 11950 | 0 |
| 506 | 20230904 | 105300 | 1632750070 | 11950 | 11950 | 11950 | 11950 | 2 |
| 507 | 20230904 | 105200 | 1632726170 | 11950 | 11970 | 11970 | 11950 | 697 |
| 508 | 20230904 | 105100 | 1624383170 | 11970 | 11970 | 11970 | 11970 | 1441 |
| 509 | 20230904 | 105000 | 1607134400 | 11970 | 11970 | 11970 | 11970 | 18 |
| 510 | 20230904 | 104900 | 1606918940 | 11970 | 11980 | 11980 | 11970 | 1011 |
| 511 | 20230904 | 104800 | 1594817240 | 11980 | 11950 | 11980 | 11900 | 6910 |
| 512 | 20230904 | 104700 | 1512401750 | 11950 | 11940 | 11950 | 11920 | 1003 |
| 513 | 20230904 | 104600 | 1500440690 | 11950 | 11950 | 11950 | 11950 | 266 |
| 514 | 20230904 | 104500 | 1497261990 | 11950 | 11950 | 11950 | 11950 | 0 |
| 515 | 20230904 | 104400 | 1497261990 | 11950 | 11950 | 11950 | 11950 | 1 |
| 516 | 20230904 | 104300 | 1497250040 | 11950 | 11940 | 11950 | 11940 | 265 |
| 517 | 20230904 | 104200 | 1494085760 | 11940 | 11940 | 11940 | 11940 | 534 |
| 518 | 20230904 | 104100 | 1487709800 | 11940 | 11940 | 11940 | 11940 | 51 |
| 519 | 20230904 | 104000 | 1487100860 | 11940 | 11930 | 11940 | 11930 | 461 |
| 520 | 20230904 | 103900 | 1481601120 | 11930 | 11930 | 11940 | 11920 | 1523 |
| 521 | 20230904 | 103800 | 1463441720 | 11950 | 11950 | 11950 | 11950 | 1 |
| 522 | 20230904 | 103700 | 1463429770 | 11950 | 11950 | 11950 | 11910 | 3430 |
| 523 | 20230904 | 103600 | 1422547430 | 11950 | 11940 | 11950 | 11920 | 2002 |
| 524 | 20230904 | 103500 | 1398664860 | 11930 | 11960 | 11960 | 11930 | 3872 |
| 525 | 20230904 | 103400 | 1352417670 | 11960 | 11940 | 11960 | 11940 | 919 |
| 526 | 20230904 | 103300 | 1341435720 | 11940 | 11950 | 11950 | 11940 | 127 |
| 527 | 20230904 | 103200 | 1339918570 | 11950 | 11960 | 11960 | 11950 | 4725 |
| 528 | 20230904 | 103100 | 1283452470 | 11980 | 11960 | 11980 | 11960 | 1336 |
| 529 | 20230904 | 103000 | 1267471760 | 11970 | 11970 | 11970 | 11970 | 216 |
| 530 | 20230904 | 102900 | 1264886240 | 11970 | 11970 | 11970 | 11970 | 57 |
| 531 | 20230904 | 102800 | 1264203950 | 11970 | 11970 | 11970 | 11970 | 1944 |
| 532 | 20230904 | 102700 | 1240934270 | 11970 | 11970 | 11970 | 11970 | 150 |
| 533 | 20230904 | 102600 | 1239138770 | 11980 | 11970 | 11980 | 11970 | 651 |
| 534 | 20230904 | 102500 | 1231346280 | 11980 | 11980 | 11990 | 11980 | 1232 |
| 535 | 20230904 | 102400 | 1216586900 | 11980 | 11990 | 11990 | 11980 | 1081 |
| 536 | 20230904 | 102300 | 1203636270 | 11980 | 11980 | 11990 | 11980 | 257 |
| 537 | 20230904 | 102200 | 1200557330 | 11990 | 11990 | 11990 | 11990 | 1 |
| 538 | 20230904 | 102100 | 1200545340 | 11990 | 11990 | 11990 | 11980 | 183 |
| 539 | 20230904 | 102000 | 1198352170 | 11990 | 12010 | 12010 | 11990 | 1099 |
| 540 | 20230904 | 101900 | 1185166030 | 12010 | 12000 | 12010 | 12000 | 252 |
| 541 | 20230904 | 101800 | 1182141250 | 12010 | 12010 | 12010 | 12010 | 189 |
| 542 | 20230904 | 101700 | 1179871360 | 12010 | 12010 | 12010 | 12010 | 51 |
| 543 | 20230904 | 101600 | 1179258850 | 12010 | 12020 | 12020 | 12010 | 491 |
| 544 | 20230904 | 101500 | 1173361140 | 12020 | 12020 | 12020 | 12020 | 83 |
| 545 | 20230904 | 101400 | 1172363480 | 12030 | 12030 | 12030 | 12030 | 87 |
| 546 | 20230904 | 101300 | 1171316870 | 12030 | 12020 | 12030 | 12020 | 693 |
| 547 | 20230904 | 101200 | 1162986350 | 12030 | 12030 | 12030 | 12030 | 38 |
| 548 | 20230904 | 101100 | 1162529210 | 12030 | 12030 | 12030 | 12030 | 437 |
| 549 | 20230904 | 101000 | 1157272100 | 12050 | 12050 | 12050 | 12050 | 0 |
| 550 | 20230904 | 100900 | 1157272100 | 12050 | 12060 | 12060 | 12050 | 217 |
| 551 | 20230904 | 100800 | 1154655120 | 12060 | 12000 | 12060 | 12000 | 583 |
| 552 | 20230904 | 100700 | 1147641570 | 12000 | 12030 | 12030 | 12000 | 4621 |
| 553 | 20230904 | 100600 | 1092163760 | 12040 | 12050 | 12050 | 12040 | 604 |
| 554 | 20230904 | 100500 | 1084888570 | 12060 | 12070 | 12070 | 12060 | 719 |
| 555 | 20230904 | 100400 | 1076216550 | 12060 | 12060 | 12060 | 12060 | 347 |
| 556 | 20230904 | 100300 | 1072031730 | 12060 | 12050 | 12060 | 12050 | 339 |
| 557 | 20230904 | 100200 | 1067943490 | 12050 | 12050 | 12060 | 12050 | 291 |
| 558 | 20230904 | 100100 | 1064436260 | 12050 | 12040 | 12050 | 12040 | 2 |
| 559 | 20230904 | 100000 | 1064412170 | 12050 | 12040 | 12050 | 12030 | 223 |
| 560 | 20230904 | 095900 | 1061727580 | 12040 | 12000 | 12040 | 12000 | 778 |
| 561 | 20230904 | 095800 | 1052383630 | 12010 | 12020 | 12020 | 12010 | 735 |
| 562 | 20230904 | 095700 | 1043552510 | 12030 | 12030 | 12030 | 12030 | 591 |
| 563 | 20230904 | 095600 | 1036442780 | 12040 | 12040 | 12040 | 12040 | 27 |
| 564 | 20230904 | 095500 | 1036117700 | 12040 | 12040 | 12040 | 12040 | 0 |
| 565 | 20230904 | 095400 | 1036117700 | 12040 | 12040 | 12040 | 12040 | 0 |
| 566 | 20230904 | 095300 | 1036117700 | 12040 | 12060 | 12060 | 12040 | 1637 |
| 567 | 20230904 | 095200 | 1016390240 | 12050 | 12040 | 12060 | 12030 | 1698 |
| 568 | 20230904 | 095100 | 995944780 | 12040 | 12040 | 12040 | 12030 | 178 |
| 569 | 20230904 | 095000 | 993802360 | 12040 | 12030 | 12040 | 12030 | 327 |
| 570 | 20230904 | 094900 | 989866130 | 12030 | 12030 | 12040 | 12030 | 322 |
| 571 | 20230904 | 094800 | 985992240 | 12030 | 12030 | 12030 | 12030 | 132 |
| 572 | 20230904 | 094700 | 984404280 | 12030 | 12030 | 12030 | 12030 | 29 |
| 573 | 20230904 | 094600 | 984055410 | 12030 | 12030 | 12030 | 12030 | 705 |
| 574 | 20230904 | 094500 | 975574260 | 12030 | 12020 | 12030 | 12020 | 33 |
| 575 | 20230904 | 094400 | 975177590 | 12020 | 12020 | 12020 | 12020 | 242 |
| 576 | 20230904 | 094300 | 972268750 | 12020 | 12030 | 12040 | 12020 | 1006 |
| 577 | 20230904 | 094200 | 960169950 | 12030 | 12030 | 12030 | 12030 | 0 |
| 578 | 20230904 | 094100 | 960169950 | 12030 | 12030 | 12030 | 12030 | 0 |
| 579 | 20230904 | 094000 | 960169950 | 12030 | 12040 | 12050 | 12020 | 566 |
| 580 | 20230904 | 093900 | 953355480 | 12040 | 12040 | 12040 | 12040 | 64 |
| 581 | 20230904 | 093800 | 952584920 | 12040 | 12050 | 12050 | 12030 | 190 |
| 582 | 20230904 | 093700 | 950298060 | 12030 | 12040 | 12040 | 12030 | 475 |
| 583 | 20230904 | 093600 | 944580240 | 12050 | 12040 | 12070 | 12040 | 365 |
| 584 | 20230904 | 093500 | 940180300 | 12050 | 12060 | 12070 | 12050 | 506 |
| 585 | 20230904 | 093400 | 934079090 | 12060 | 12030 | 12060 | 12020 | 4336 |
| 586 | 20230904 | 093300 | 881951930 | 12030 | 12040 | 12040 | 12030 | 1177 |
| 587 | 20230904 | 093200 | 867791280 | 12040 | 12040 | 12040 | 12030 | 319 |
| 588 | 20230904 | 093100 | 863952260 | 12030 | 12040 | 12040 | 12030 | 447 |
| 589 | 20230904 | 093000 | 858574830 | 12030 | 12030 | 12030 | 12030 | 376 |
| 590 | 20230904 | 092900 | 854051550 | 12040 | 11990 | 12040 | 11970 | 16332 |
| 591 | 20230904 | 092800 | 657999220 | 11990 | 11990 | 12000 | 11990 | 247 |
| 592 | 20230904 | 092700 | 655037680 | 11990 | 11970 | 12000 | 11960 | 1322 |
| 593 | 20230904 | 092600 | 639198570 | 11970 | 11940 | 11970 | 11930 | 631 |
| 594 | 20230904 | 092500 | 631662840 | 11950 | 11980 | 11980 | 11950 | 2670 |
| 595 | 20230904 | 092400 | 599731500 | 11970 | 11980 | 11980 | 11970 | 278 |
| 596 | 20230904 | 092300 | 596403200 | 11980 | 11970 | 11990 | 11960 | 1222 |
| 597 | 20230904 | 092200 | 581769910 | 11960 | 11970 | 11970 | 11960 | 646 |
| 598 | 20230904 | 092100 | 574038750 | 11980 | 11980 | 11980 | 11980 | 591 |
| 599 | 20230904 | 092000 | 566958570 | 11980 | 12020 | 12020 | 11960 | 2801 |
| 600 | 20230904 | 091900 | 533351800 | 12020 | 12060 | 12060 | 12010 | 2782 |
| 601 | 20230904 | 091800 | 499924830 | 12040 | 12040 | 12060 | 12020 | 1566 |
| 602 | 20230904 | 091700 | 481070570 | 12020 | 12040 | 12040 | 12020 | 960 |
| 603 | 20230904 | 091600 | 469523370 | 12030 | 12030 | 12040 | 12030 | 611 |
| 604 | 20230904 | 091500 | 462171620 | 12030 | 12030 | 12030 | 12020 | 220 |
| 605 | 20230904 | 091400 | 459525760 | 12020 | 12040 | 12040 | 12020 | 1128 |
| 606 | 20230904 | 091300 | 445952550 | 12040 | 12060 | 12060 | 12040 | 1162 |
| 607 | 20230904 | 091200 | 431944980 | 12050 | 12060 | 12060 | 12050 | 949 |
| 608 | 20230904 | 091100 | 420507050 | 12060 | 12080 | 12100 | 12060 | 1489 |
| 609 | 20230904 | 091000 | 402534520 | 12080 | 12100 | 12130 | 12080 | 2906 |
| 610 | 20230904 | 090900 | 367374620 | 12100 | 12080 | 12100 | 12080 | 5539 |
| 611 | 20230904 | 090800 | 300373290 | 12080 | 12080 | 12080 | 12080 | 271 |
| 612 | 20230904 | 090700 | 297099610 | 12070 | 12070 | 12080 | 12070 | 539 |
| 613 | 20230904 | 090600 | 290591630 | 12070 | 12110 | 12110 | 12070 | 1532 |
| 614 | 20230904 | 090500 | 272049410 | 12100 | 12090 | 12100 | 12090 | 1729 |
| 615 | 20230904 | 090400 | 251132200 | 12090 | 12070 | 12090 | 12070 | 6321 |
| 616 | 20230904 | 090300 | 174815810 | 12060 | 12060 | 12080 | 12030 | 1719 |
| 617 | 20230904 | 090200 | 154108570 | 12060 | 12090 | 12100 | 12060 | 1698 |
| 618 | 20230904 | 090100 | 133599310 | 12090 | 12130 | 12130 | 12050 | 4995 |
| 619 | 20230904 | 090000 | 73276200 | 12130 | 12150 | 12150 | 12060 | 6050 |