31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 185700 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 2038 |
| 3 | 20230905 | 185600 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 4 | 20230905 | 185500 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 5 | 20230905 | 185400 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 6 | 20230905 | 185300 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 7 | 20230905 | 185200 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 8 | 20230905 | 185100 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 9 | 20230905 | 185000 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 10 | 20230905 | 184900 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 11 | 20230905 | 184800 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 12 | 20230905 | 184700 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 13 | 20230905 | 184600 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 14 | 20230905 | 184500 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 15 | 20230905 | 184400 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 16 | 20230905 | 184300 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 17 | 20230905 | 184200 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 18 | 20230905 | 184100 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 19 | 20230905 | 184000 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 20 | 20230905 | 183900 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 21 | 20230905 | 183800 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 22 | 20230905 | 183700 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 23 | 20230905 | 183600 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 24 | 20230905 | 183500 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 25 | 20230905 | 183400 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 26 | 20230905 | 183300 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 27 | 20230905 | 183200 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 28 | 20230905 | 183100 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 29 | 20230905 | 183000 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 30 | 20230905 | 182900 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 31 | 20230905 | 182800 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 32 | 20230905 | 182700 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 2038 |
| 33 | 20230905 | 182600 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 34 | 20230905 | 182500 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 35 | 20230905 | 182400 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 36 | 20230905 | 182300 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 37 | 20230905 | 182200 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 38 | 20230905 | 182100 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 39 | 20230905 | 182000 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 40 | 20230905 | 181900 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 41 | 20230905 | 181800 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 42 | 20230905 | 181700 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 43 | 20230905 | 181600 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 44 | 20230905 | 181500 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 45 | 20230905 | 181400 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 46 | 20230905 | 181300 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 47 | 20230905 | 181200 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 48 | 20230905 | 181100 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 49 | 20230905 | 181000 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 50 | 20230905 | 180900 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 51 | 20230905 | 180800 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 52 | 20230905 | 180700 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 53 | 20230905 | 180600 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 54 | 20230905 | 180500 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 55 | 20230905 | 180400 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 56 | 20230905 | 180300 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 57 | 20230905 | 180200 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 58 | 20230905 | 180100 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 59 | 20230905 | 180000 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 60 | 20230905 | 175900 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 61 | 20230905 | 175800 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 62 | 20230905 | 175700 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 2038 |
| 63 | 20230905 | 175600 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 64 | 20230905 | 175500 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 65 | 20230905 | 175400 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 66 | 20230905 | 175300 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 67 | 20230905 | 175200 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 68 | 20230905 | 175100 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 69 | 20230905 | 175000 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 70 | 20230905 | 174900 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 71 | 20230905 | 174800 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 72 | 20230905 | 174700 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 73 | 20230905 | 174600 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 74 | 20230905 | 174500 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 75 | 20230905 | 174400 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 76 | 20230905 | 174300 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 77 | 20230905 | 174200 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 78 | 20230905 | 174100 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 79 | 20230905 | 174000 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 80 | 20230905 | 173900 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 81 | 20230905 | 173800 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 82 | 20230905 | 173700 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 83 | 20230905 | 173600 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 84 | 20230905 | 173500 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 85 | 20230905 | 173400 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 86 | 20230905 | 173300 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 87 | 20230905 | 173200 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 88 | 20230905 | 173100 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 89 | 20230905 | 173000 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 90 | 20230905 | 172900 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 91 | 20230905 | 172800 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 92 | 20230905 | 172700 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 2038 |
| 93 | 20230905 | 172600 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 94 | 20230905 | 172500 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 95 | 20230905 | 172400 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 96 | 20230905 | 172300 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 97 | 20230905 | 172200 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 98 | 20230905 | 172100 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 99 | 20230905 | 172000 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 100 | 20230905 | 171900 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 101 | 20230905 | 171800 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 102 | 20230905 | 171700 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 103 | 20230905 | 171600 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 104 | 20230905 | 171500 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 105 | 20230905 | 171400 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 106 | 20230905 | 171300 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 107 | 20230905 | 171200 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 108 | 20230905 | 171100 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 109 | 20230905 | 171000 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 110 | 20230905 | 170900 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 111 | 20230905 | 170800 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 112 | 20230905 | 170700 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 113 | 20230905 | 170600 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 114 | 20230905 | 170500 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 115 | 20230905 | 170400 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 116 | 20230905 | 170300 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 117 | 20230905 | 170200 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 118 | 20230905 | 170100 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 119 | 20230905 | 170000 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 120 | 20230905 | 165900 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 121 | 20230905 | 165800 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 122 | 20230905 | 165700 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 2038 |
| 123 | 20230905 | 165600 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 124 | 20230905 | 165500 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 125 | 20230905 | 165400 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 126 | 20230905 | 165300 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 127 | 20230905 | 165200 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 128 | 20230905 | 165100 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 129 | 20230905 | 165000 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 130 | 20230905 | 164900 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 131 | 20230905 | 164800 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 132 | 20230905 | 164700 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 133 | 20230905 | 164600 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 134 | 20230905 | 164500 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 135 | 20230905 | 164400 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 136 | 20230905 | 164300 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 137 | 20230905 | 164200 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 138 | 20230905 | 164100 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 139 | 20230905 | 164000 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 140 | 20230905 | 163900 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 141 | 20230905 | 163800 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 142 | 20230905 | 163700 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 143 | 20230905 | 163600 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 144 | 20230905 | 163500 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 145 | 20230905 | 163400 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 146 | 20230905 | 163300 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 147 | 20230905 | 163200 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 148 | 20230905 | 163100 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 149 | 20230905 | 163000 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 150 | 20230905 | 162900 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 151 | 20230905 | 162800 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 152 | 20230905 | 162700 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 2038 |
| 153 | 20230905 | 162600 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 154 | 20230905 | 162500 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 155 | 20230905 | 162400 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 156 | 20230905 | 162300 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 157 | 20230905 | 162200 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 158 | 20230905 | 162100 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 159 | 20230905 | 162000 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 160 | 20230905 | 161900 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 161 | 20230905 | 161800 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 162 | 20230905 | 161700 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 163 | 20230905 | 161600 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 164 | 20230905 | 161500 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 165 | 20230905 | 161400 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 166 | 20230905 | 161300 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 167 | 20230905 | 161200 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 168 | 20230905 | 161100 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 169 | 20230905 | 161000 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 170 | 20230905 | 160900 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 171 | 20230905 | 160800 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 172 | 20230905 | 160700 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 173 | 20230905 | 160600 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 174 | 20230905 | 160500 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 175 | 20230905 | 160400 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 176 | 20230905 | 160300 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 177 | 20230905 | 160200 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 178 | 20230905 | 160100 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 179 | 20230905 | 160000 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 180 | 20230905 | 155900 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 181 | 20230905 | 155800 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 182 | 20230905 | 155700 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 2038 |
| 183 | 20230905 | 155600 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 184 | 20230905 | 155500 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 185 | 20230905 | 155400 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 186 | 20230905 | 155300 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 187 | 20230905 | 155200 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 188 | 20230905 | 155100 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 189 | 20230905 | 155000 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 190 | 20230905 | 154900 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 191 | 20230905 | 154800 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 192 | 20230905 | 154700 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 193 | 20230905 | 154600 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 194 | 20230905 | 154500 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 195 | 20230905 | 154400 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 196 | 20230905 | 154300 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 197 | 20230905 | 154200 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 198 | 20230905 | 154100 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 199 | 20230905 | 154000 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 200 | 20230905 | 153900 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 201 | 20230905 | 153800 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 202 | 20230905 | 153700 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 203 | 20230905 | 153600 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 204 | 20230905 | 153500 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 205 | 20230905 | 153400 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 206 | 20230905 | 153300 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 207 | 20230905 | 153200 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 208 | 20230905 | 153100 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 209 | 20230905 | 153000 | 1652879410 | 11620 | 11620 | 11620 | 11620 | 2038 |
| 210 | 20230905 | 152900 | 1629197850 | 11630 | 11630 | 11630 | 11630 | 0 |
| 211 | 20230905 | 152800 | 1629197850 | 11630 | 11630 | 11630 | 11630 | 0 |
| 212 | 20230905 | 152700 | 1629197850 | 11630 | 11630 | 11630 | 11630 | 0 |
| 213 | 20230905 | 152600 | 1629197850 | 11630 | 11630 | 11630 | 11630 | 0 |
| 214 | 20230905 | 152500 | 1629197850 | 11630 | 11630 | 11630 | 11630 | 0 |
| 215 | 20230905 | 152400 | 1629197850 | 11630 | 11630 | 11630 | 11630 | 0 |
| 216 | 20230905 | 152300 | 1629197850 | 11630 | 11630 | 11630 | 11630 | 0 |
| 217 | 20230905 | 152200 | 1629197850 | 11630 | 11630 | 11630 | 11630 | 0 |
| 218 | 20230905 | 152100 | 1629197850 | 11630 | 11630 | 11630 | 11630 | 0 |
| 219 | 20230905 | 152000 | 1629197850 | 11630 | 11630 | 11630 | 11630 | 0 |
| 220 | 20230905 | 151900 | 1629197850 | 11630 | 11610 | 11630 | 11610 | 215 |
| 221 | 20230905 | 151800 | 1626697420 | 11610 | 11600 | 11610 | 11600 | 20 |
| 222 | 20230905 | 151700 | 1626465410 | 11600 | 11610 | 11610 | 11600 | 170 |
| 223 | 20230905 | 151600 | 1624492920 | 11630 | 11630 | 11630 | 11620 | 89 |
| 224 | 20230905 | 151500 | 1623458380 | 11600 | 11630 | 11630 | 11600 | 330 |
| 225 | 20230905 | 151400 | 1619621380 | 11650 | 11630 | 11650 | 11590 | 2104 |
| 226 | 20230905 | 151300 | 1595177150 | 11590 | 11590 | 11600 | 11590 | 3228 |
| 227 | 20230905 | 151200 | 1557735280 | 11590 | 11590 | 11600 | 11590 | 129 |
| 228 | 20230905 | 151100 | 1556239240 | 11590 | 11600 | 11620 | 11590 | 688 |
| 229 | 20230905 | 151000 | 1548257360 | 11600 | 11610 | 11620 | 11600 | 225 |
| 230 | 20230905 | 150900 | 1545645460 | 11600 | 11600 | 11610 | 11590 | 264 |
| 231 | 20230905 | 150800 | 1542582870 | 11600 | 11590 | 11600 | 11580 | 150 |
| 232 | 20230905 | 150700 | 1540845140 | 11560 | 11580 | 11590 | 11560 | 789 |
| 233 | 20230905 | 150600 | 1531708830 | 11560 | 11610 | 11610 | 11560 | 545 |
| 234 | 20230905 | 150500 | 1525401930 | 11610 | 11580 | 11610 | 11560 | 1139 |
| 235 | 20230905 | 150400 | 1512209640 | 11580 | 11600 | 11600 | 11570 | 1073 |
| 236 | 20230905 | 150300 | 1499776610 | 11610 | 11600 | 11610 | 11590 | 461 |
| 237 | 20230905 | 150200 | 1494430410 | 11600 | 11640 | 11640 | 11550 | 5431 |
| 238 | 20230905 | 150100 | 1431520290 | 11620 | 11630 | 11640 | 11600 | 3144 |
| 239 | 20230905 | 150000 | 1395010460 | 11630 | 11630 | 11630 | 11620 | 708 |
| 240 | 20230905 | 145900 | 1386776600 | 11630 | 11630 | 11630 | 11630 | 125 |
| 241 | 20230905 | 145800 | 1385322850 | 11640 | 11630 | 11640 | 11630 | 243 |
| 242 | 20230905 | 145700 | 1382495930 | 11630 | 11640 | 11640 | 11630 | 117 |
| 243 | 20230905 | 145600 | 1381134920 | 11630 | 11640 | 11640 | 11630 | 711 |
| 244 | 20230905 | 145500 | 1372860090 | 11640 | 11650 | 11650 | 11640 | 721 |
| 245 | 20230905 | 145400 | 1364460560 | 11650 | 11650 | 11660 | 11650 | 105 |
| 246 | 20230905 | 145300 | 1363237190 | 11650 | 11650 | 11660 | 11650 | 176 |
| 247 | 20230905 | 145200 | 1361186460 | 11660 | 11650 | 11660 | 11650 | 332 |
| 248 | 20230905 | 145100 | 1357315890 | 11650 | 11640 | 11670 | 11640 | 81 |
| 249 | 20230905 | 145000 | 1356372080 | 11640 | 11640 | 11660 | 11640 | 776 |
| 250 | 20230905 | 144900 | 1347330230 | 11630 | 11650 | 11650 | 11620 | 7725 |
| 251 | 20230905 | 144800 | 1257487890 | 11660 | 11650 | 11660 | 11650 | 203 |
| 252 | 20230905 | 144700 | 1255122290 | 11650 | 11650 | 11660 | 11650 | 259 |
| 253 | 20230905 | 144600 | 1252103250 | 11670 | 11650 | 11670 | 11650 | 20 |
| 254 | 20230905 | 144500 | 1251870210 | 11650 | 11660 | 11660 | 11650 | 157 |
| 255 | 20230905 | 144400 | 1250040020 | 11660 | 11650 | 11660 | 11650 | 610 |
| 256 | 20230905 | 144300 | 1242931950 | 11650 | 11660 | 11660 | 11650 | 119 |
| 257 | 20230905 | 144200 | 1241545070 | 11660 | 11660 | 11660 | 11650 | 179 |
| 258 | 20230905 | 144100 | 1239458710 | 11670 | 11650 | 11670 | 11650 | 84 |
| 259 | 20230905 | 144000 | 1238479440 | 11650 | 11650 | 11650 | 11650 | 63 |
| 260 | 20230905 | 143900 | 1237745490 | 11650 | 11650 | 11660 | 11650 | 738 |
| 261 | 20230905 | 143800 | 1229146790 | 11650 | 11650 | 11670 | 11650 | 78 |
| 262 | 20230905 | 143700 | 1228237850 | 11650 | 11650 | 11660 | 11650 | 133 |
| 263 | 20230905 | 143600 | 1226687750 | 11650 | 11660 | 11660 | 11650 | 115 |
| 264 | 20230905 | 143500 | 1225347040 | 11660 | 11650 | 11670 | 11650 | 306 |
| 265 | 20230905 | 143400 | 1221776840 | 11670 | 11640 | 11670 | 11640 | 99 |
| 266 | 20230905 | 143300 | 1220623510 | 11650 | 11640 | 11650 | 11640 | 219 |
| 267 | 20230905 | 143200 | 1218073820 | 11650 | 11640 | 11650 | 11640 | 134 |
| 268 | 20230905 | 143100 | 1216513410 | 11640 | 11650 | 11650 | 11640 | 448 |
| 269 | 20230905 | 143000 | 1211295800 | 11650 | 11650 | 11650 | 11650 | 264 |
| 270 | 20230905 | 142900 | 1208220200 | 11650 | 11640 | 11650 | 11640 | 197 |
| 271 | 20230905 | 142800 | 1205926460 | 11640 | 11640 | 11640 | 11640 | 104 |
| 272 | 20230905 | 142700 | 1204715900 | 11640 | 11640 | 11650 | 11640 | 149 |
| 273 | 20230905 | 142600 | 1202981530 | 11650 | 11640 | 11650 | 11640 | 212 |
| 274 | 20230905 | 142500 | 1200513710 | 11650 | 11650 | 11650 | 11640 | 135 |
| 275 | 20230905 | 142400 | 1198941250 | 11650 | 11640 | 11670 | 11640 | 407 |
| 276 | 20230905 | 142300 | 1194199540 | 11650 | 11640 | 11650 | 11640 | 42 |
| 277 | 20230905 | 142200 | 1193710650 | 11640 | 11640 | 11640 | 11640 | 199 |
| 278 | 20230905 | 142100 | 1191394290 | 11640 | 11640 | 11650 | 11640 | 173 |
| 279 | 20230905 | 142000 | 1189380470 | 11640 | 11640 | 11640 | 11640 | 106 |
| 280 | 20230905 | 141900 | 1188146630 | 11640 | 11650 | 11650 | 11640 | 473 |
| 281 | 20230905 | 141800 | 1182638140 | 11650 | 11650 | 11650 | 11650 | 253 |
| 282 | 20230905 | 141700 | 1179690690 | 11650 | 11650 | 11650 | 11650 | 131 |
| 283 | 20230905 | 141600 | 1178164540 | 11650 | 11650 | 11650 | 11650 | 218 |
| 284 | 20230905 | 141500 | 1175624840 | 11650 | 11650 | 11650 | 11650 | 127 |
| 285 | 20230905 | 141400 | 1174145290 | 11650 | 11630 | 11650 | 11630 | 644 |
| 286 | 20230905 | 141300 | 1166644640 | 11630 | 11640 | 11640 | 11630 | 379 |
| 287 | 20230905 | 141200 | 1162236000 | 11640 | 11640 | 11650 | 11640 | 70 |
| 288 | 20230905 | 141100 | 1161421180 | 11630 | 11630 | 11640 | 11630 | 140 |
| 289 | 20230905 | 141000 | 1159792450 | 11640 | 11640 | 11650 | 11640 | 230 |
| 290 | 20230905 | 140900 | 1157115240 | 11640 | 11650 | 11650 | 11640 | 655 |
| 291 | 20230905 | 140800 | 1149486290 | 11640 | 11650 | 11650 | 11630 | 283 |
| 292 | 20230905 | 140700 | 1146190610 | 11650 | 11650 | 11650 | 11640 | 220 |
| 293 | 20230905 | 140600 | 1143627650 | 11660 | 11640 | 11660 | 11630 | 732 |
| 294 | 20230905 | 140500 | 1135105450 | 11640 | 11680 | 11680 | 11630 | 12060 |
| 295 | 20230905 | 140400 | 994703460 | 11670 | 11670 | 11670 | 11670 | 242 |
| 296 | 20230905 | 140300 | 991879320 | 11670 | 11660 | 11690 | 11650 | 655 |
| 297 | 20230905 | 140200 | 984236550 | 11660 | 11670 | 11670 | 11660 | 44 |
| 298 | 20230905 | 140100 | 983723410 | 11660 | 11670 | 11670 | 11660 | 313 |
| 299 | 20230905 | 140000 | 980073820 | 11660 | 11660 | 11660 | 11660 | 94 |
| 300 | 20230905 | 135900 | 978977780 | 11660 | 11670 | 11700 | 11660 | 316 |
| 301 | 20230905 | 135800 | 975286130 | 11670 | 11670 | 11670 | 11670 | 222 |
| 302 | 20230905 | 135700 | 972695390 | 11670 | 11660 | 11670 | 11660 | 124 |
| 303 | 20230905 | 135600 | 971249540 | 11660 | 11660 | 11660 | 11660 | 99 |
| 304 | 20230905 | 135500 | 970095200 | 11660 | 11670 | 11670 | 11660 | 167 |
| 305 | 20230905 | 135400 | 968147940 | 11660 | 11660 | 11670 | 11660 | 163 |
| 306 | 20230905 | 135300 | 966247350 | 11660 | 11660 | 11660 | 11660 | 78 |
| 307 | 20230905 | 135200 | 965337870 | 11660 | 11660 | 11670 | 11660 | 280 |
| 308 | 20230905 | 135100 | 962073020 | 11660 | 11670 | 11670 | 11660 | 72 |
| 309 | 20230905 | 135000 | 961233400 | 11660 | 11670 | 11670 | 11660 | 212 |
| 310 | 20230905 | 134900 | 958760060 | 11670 | 11670 | 11670 | 11670 | 112 |
| 311 | 20230905 | 134800 | 957453020 | 11660 | 11670 | 11680 | 11660 | 347 |
| 312 | 20230905 | 134700 | 953403370 | 11670 | 11660 | 11670 | 11660 | 114 |
| 313 | 20230905 | 134600 | 952073990 | 11670 | 11660 | 11670 | 11660 | 215 |
| 314 | 20230905 | 134500 | 949565950 | 11660 | 11660 | 11670 | 11660 | 168 |
| 315 | 20230905 | 134400 | 947607060 | 11660 | 11670 | 11670 | 11660 | 161 |
| 316 | 20230905 | 134300 | 945729740 | 11670 | 11670 | 11680 | 11660 | 162 |
| 317 | 20230905 | 134200 | 943840500 | 11670 | 11670 | 11670 | 11670 | 184 |
| 318 | 20230905 | 134100 | 941693220 | 11680 | 11670 | 11680 | 11670 | 184 |
| 319 | 20230905 | 134000 | 939545930 | 11670 | 11680 | 11680 | 11670 | 61 |
| 320 | 20230905 | 133900 | 938833880 | 11680 | 11660 | 11680 | 11660 | 730 |
| 321 | 20230905 | 133800 | 930313090 | 11660 | 11670 | 11670 | 11660 | 186 |
| 322 | 20230905 | 133700 | 928143420 | 11670 | 11670 | 11670 | 11670 | 138 |
| 323 | 20230905 | 133600 | 926532960 | 11670 | 11670 | 11670 | 11670 | 277 |
| 324 | 20230905 | 133500 | 923300370 | 11670 | 11680 | 11680 | 11670 | 245 |
| 325 | 20230905 | 133400 | 920440510 | 11680 | 11680 | 11680 | 11680 | 129 |
| 326 | 20230905 | 133300 | 918933790 | 11670 | 11680 | 11690 | 11670 | 46 |
| 327 | 20230905 | 133200 | 918396760 | 11670 | 11700 | 11700 | 11670 | 252 |
| 328 | 20230905 | 133100 | 915452200 | 11700 | 11700 | 11720 | 11700 | 43 |
| 329 | 20230905 | 133000 | 914949000 | 11680 | 11680 | 11680 | 11680 | 346 |
| 330 | 20230905 | 132900 | 910907720 | 11690 | 11690 | 11690 | 11690 | 205 |
| 331 | 20230905 | 132800 | 908511270 | 11700 | 11700 | 11700 | 11700 | 70 |
| 332 | 20230905 | 132700 | 907692270 | 11710 | 11670 | 11720 | 11670 | 1603 |
| 333 | 20230905 | 132600 | 888967880 | 11670 | 11670 | 11670 | 11670 | 172 |
| 334 | 20230905 | 132500 | 886960640 | 11680 | 11680 | 11700 | 11670 | 234 |
| 335 | 20230905 | 132400 | 884227160 | 11670 | 11670 | 11670 | 11670 | 109 |
| 336 | 20230905 | 132300 | 882955130 | 11670 | 11680 | 11680 | 11670 | 193 |
| 337 | 20230905 | 132200 | 880701850 | 11680 | 11660 | 11690 | 11660 | 188 |
| 338 | 20230905 | 132100 | 878505550 | 11670 | 11660 | 11670 | 11660 | 19 |
| 339 | 20230905 | 132000 | 878284000 | 11660 | 11670 | 11670 | 11660 | 301 |
| 340 | 20230905 | 131900 | 874773410 | 11670 | 11680 | 11680 | 11670 | 292 |
| 341 | 20230905 | 131800 | 871363470 | 11680 | 11680 | 11680 | 11670 | 290 |
| 342 | 20230905 | 131700 | 867978310 | 11690 | 11680 | 11690 | 11680 | 85 |
| 343 | 20230905 | 131600 | 866985410 | 11680 | 11680 | 11690 | 11670 | 197 |
| 344 | 20230905 | 131500 | 864685470 | 11680 | 11660 | 11680 | 11660 | 249 |
| 345 | 20230905 | 131400 | 861779050 | 11660 | 11670 | 11690 | 11660 | 834 |
| 346 | 20230905 | 131300 | 852047550 | 11660 | 11660 | 11660 | 11660 | 84 |
| 347 | 20230905 | 131200 | 851068110 | 11660 | 11660 | 11660 | 11660 | 162 |
| 348 | 20230905 | 131100 | 849179190 | 11660 | 11660 | 11660 | 11660 | 215 |
| 349 | 20230905 | 131000 | 846672290 | 11660 | 11660 | 11660 | 11660 | 18 |
| 350 | 20230905 | 130900 | 846462410 | 11660 | 11660 | 11670 | 11660 | 292 |
| 351 | 20230905 | 130800 | 843057680 | 11660 | 11660 | 11660 | 11660 | 18 |
| 352 | 20230905 | 130700 | 842847800 | 11660 | 11670 | 11670 | 11660 | 212 |
| 353 | 20230905 | 130600 | 840375730 | 11660 | 11670 | 11670 | 11660 | 151 |
| 354 | 20230905 | 130500 | 838613740 | 11670 | 11670 | 11670 | 11670 | 220 |
| 355 | 20230905 | 130400 | 836046340 | 11670 | 11670 | 11680 | 11670 | 95 |
| 356 | 20230905 | 130300 | 834937490 | 11670 | 11670 | 11670 | 11670 | 121 |
| 357 | 20230905 | 130200 | 833525420 | 11670 | 11670 | 11670 | 11670 | 119 |
| 358 | 20230905 | 130100 | 832136690 | 11670 | 11690 | 11690 | 11670 | 500 |
| 359 | 20230905 | 130000 | 826301380 | 11680 | 11680 | 11680 | 11680 | 211 |
| 360 | 20230905 | 125900 | 823836900 | 11680 | 11680 | 11690 | 11670 | 60 |
| 361 | 20230905 | 125800 | 823136340 | 11670 | 11670 | 11680 | 11670 | 286 |
| 362 | 20230905 | 125700 | 819797170 | 11680 | 11680 | 11680 | 11680 | 62 |
| 363 | 20230905 | 125600 | 819073010 | 11680 | 11680 | 11690 | 11670 | 179 |
| 364 | 20230905 | 125500 | 816982420 | 11680 | 11680 | 11680 | 11680 | 18 |
| 365 | 20230905 | 125400 | 816772180 | 11680 | 11690 | 11690 | 11680 | 383 |
| 366 | 20230905 | 125300 | 812298160 | 11690 | 11690 | 11730 | 11680 | 208 |
| 367 | 20230905 | 125200 | 809867750 | 11690 | 11680 | 11690 | 11680 | 196 |
| 368 | 20230905 | 125100 | 807577140 | 11680 | 11680 | 11680 | 11680 | 266 |
| 369 | 20230905 | 125000 | 804470260 | 11680 | 11690 | 11690 | 11680 | 83 |
| 370 | 20230905 | 124900 | 803500570 | 11690 | 11690 | 11720 | 11690 | 155 |
| 371 | 20230905 | 124800 | 801688250 | 11690 | 11690 | 11690 | 11690 | 301 |
| 372 | 20230905 | 124700 | 798169560 | 11690 | 11710 | 11710 | 11690 | 74 |
| 373 | 20230905 | 124600 | 797304020 | 11680 | 11680 | 11730 | 11680 | 244 |
| 374 | 20230905 | 124500 | 794452200 | 11690 | 11690 | 11690 | 11680 | 207 |
| 375 | 20230905 | 124400 | 792034310 | 11690 | 11680 | 11700 | 11680 | 396 |
| 376 | 20230905 | 124300 | 787405540 | 11680 | 11680 | 11680 | 11680 | 149 |
| 377 | 20230905 | 124200 | 785665220 | 11680 | 11680 | 11690 | 11680 | 280 |
| 378 | 20230905 | 124100 | 782393410 | 11680 | 11680 | 11680 | 11680 | 107 |
| 379 | 20230905 | 124000 | 781143650 | 11670 | 11680 | 11690 | 11670 | 275 |
| 380 | 20230905 | 123900 | 777931550 | 11680 | 11680 | 11680 | 11680 | 53 |
| 381 | 20230905 | 123800 | 777312510 | 11680 | 11670 | 11700 | 11670 | 340 |
| 382 | 20230905 | 123700 | 773340410 | 11670 | 11670 | 11670 | 11670 | 175 |
| 383 | 20230905 | 123600 | 771298160 | 11670 | 11670 | 11670 | 11670 | 63 |
| 384 | 20230905 | 123500 | 770562950 | 11670 | 11670 | 11680 | 11670 | 197 |
| 385 | 20230905 | 123400 | 768263700 | 11670 | 11680 | 11680 | 11670 | 109 |
| 386 | 20230905 | 123300 | 766991080 | 11680 | 11680 | 11680 | 11670 | 243 |
| 387 | 20230905 | 123200 | 764153420 | 11680 | 11680 | 11680 | 11680 | 55 |
| 388 | 20230905 | 123100 | 763511020 | 11680 | 11680 | 11690 | 11680 | 535 |
| 389 | 20230905 | 123000 | 757258500 | 11680 | 11680 | 11690 | 11680 | 95 |
| 390 | 20230905 | 122900 | 756148890 | 11680 | 11680 | 11700 | 11680 | 237 |
| 391 | 20230905 | 122800 | 753378790 | 11670 | 11670 | 11680 | 11670 | 865 |
| 392 | 20230905 | 122700 | 743281910 | 11670 | 11680 | 11680 | 11670 | 58 |
| 393 | 20230905 | 122600 | 742604600 | 11680 | 11690 | 11690 | 11680 | 152 |
| 394 | 20230905 | 122500 | 740828890 | 11690 | 11700 | 11700 | 11690 | 307 |
| 395 | 20230905 | 122400 | 737237110 | 11700 | 11700 | 11720 | 11700 | 182 |
| 396 | 20230905 | 122300 | 735107350 | 11720 | 11700 | 11720 | 11700 | 98 |
| 397 | 20230905 | 122200 | 733960290 | 11710 | 11690 | 11720 | 11690 | 460 |
| 398 | 20230905 | 122100 | 728577200 | 11700 | 11680 | 11700 | 11670 | 2465 |
| 399 | 20230905 | 122000 | 699784860 | 11680 | 11680 | 11690 | 11680 | 183 |
| 400 | 20230905 | 121900 | 697646280 | 11680 | 11670 | 11690 | 11670 | 1197 |
| 401 | 20230905 | 121800 | 683670070 | 11670 | 11670 | 11670 | 11670 | 332 |
| 402 | 20230905 | 121700 | 679795630 | 11660 | 11700 | 11700 | 11660 | 432 |
| 403 | 20230905 | 121600 | 674749640 | 11680 | 11690 | 11690 | 11680 | 1029 |
| 404 | 20230905 | 121500 | 662720650 | 11680 | 11700 | 11700 | 11680 | 725 |
| 405 | 20230905 | 121400 | 654245620 | 11720 | 11700 | 11720 | 11700 | 45 |
| 406 | 20230905 | 121300 | 653719100 | 11700 | 11700 | 11720 | 11700 | 519 |
| 407 | 20230905 | 121200 | 647646510 | 11700 | 11710 | 11710 | 11700 | 1339 |
| 408 | 20230905 | 121100 | 631978540 | 11710 | 11720 | 11720 | 11710 | 163 |
| 409 | 20230905 | 121000 | 630068360 | 11730 | 11730 | 11730 | 11720 | 689 |
| 410 | 20230905 | 120900 | 621992920 | 11740 | 11720 | 11740 | 11710 | 873 |
| 411 | 20230905 | 120800 | 611760420 | 11710 | 11710 | 11710 | 11710 | 282 |
| 412 | 20230905 | 120700 | 608458200 | 11700 | 11710 | 11710 | 11700 | 100 |
| 413 | 20230905 | 120600 | 607287380 | 11700 | 11710 | 11710 | 11700 | 563 |
| 414 | 20230905 | 120500 | 600698670 | 11710 | 11700 | 11710 | 11700 | 170 |
| 415 | 20230905 | 120400 | 598708910 | 11710 | 11710 | 11710 | 11700 | 527 |
| 416 | 20230905 | 120300 | 592538260 | 11720 | 11740 | 11740 | 11650 | 7999 |
| 417 | 20230905 | 120200 | 499009210 | 11740 | 11740 | 11750 | 11740 | 271 |
| 418 | 20230905 | 120100 | 495827320 | 11750 | 11750 | 11760 | 11740 | 607 |
| 419 | 20230905 | 120000 | 488695380 | 11750 | 11760 | 11760 | 11750 | 1052 |
| 420 | 20230905 | 115900 | 476331780 | 11760 | 11770 | 11770 | 11760 | 918 |
| 421 | 20230905 | 115800 | 465535230 | 11770 | 11770 | 11770 | 11760 | 258 |
| 422 | 20230905 | 115700 | 462499150 | 11770 | 11760 | 11780 | 11760 | 551 |
| 423 | 20230905 | 115600 | 456011860 | 11760 | 11760 | 11760 | 11760 | 341 |
| 424 | 20230905 | 115500 | 452001700 | 11770 | 11770 | 11780 | 11770 | 145 |
| 425 | 20230905 | 115400 | 450294950 | 11770 | 11770 | 11770 | 11770 | 366 |
| 426 | 20230905 | 115300 | 445987130 | 11780 | 11780 | 11780 | 11770 | 572 |
| 427 | 20230905 | 115200 | 439253060 | 11770 | 11770 | 11800 | 11770 | 349 |
| 428 | 20230905 | 115100 | 435143070 | 11780 | 11780 | 11780 | 11770 | 313 |
| 429 | 20230905 | 115000 | 431456180 | 11790 | 11790 | 11790 | 11780 | 349 |
| 430 | 20230905 | 114900 | 427344470 | 11790 | 11790 | 11810 | 11780 | 451 |
| 431 | 20230905 | 114800 | 422020840 | 11790 | 11780 | 11810 | 11770 | 393 |
| 432 | 20230905 | 114700 | 417389610 | 11780 | 11770 | 11780 | 11770 | 658 |
| 433 | 20230905 | 114600 | 409638550 | 11770 | 11800 | 11800 | 11770 | 2148 |
| 434 | 20230905 | 114500 | 384301290 | 11810 | 11810 | 11810 | 11810 | 3639 |
| 435 | 20230905 | 114400 | 341324700 | 11820 | 11810 | 11820 | 11810 | 125 |
| 436 | 20230905 | 114300 | 339848420 | 11810 | 11810 | 11820 | 11810 | 224 |
| 437 | 20230905 | 114200 | 337202880 | 11820 | 11820 | 11820 | 11810 | 2569 |
| 438 | 20230905 | 114100 | 306859780 | 11820 | 11820 | 11820 | 11820 | 994 |
| 439 | 20230905 | 114000 | 295110700 | 11820 | 11820 | 11830 | 11820 | 482 |
| 440 | 20230905 | 113900 | 289412460 | 11820 | 11810 | 11830 | 11810 | 511 |
| 441 | 20230905 | 113800 | 283372330 | 11810 | 11820 | 11830 | 11810 | 2283 |
| 442 | 20230905 | 113700 | 256378610 | 11830 | 11820 | 11830 | 11820 | 239 |
| 443 | 20230905 | 113600 | 253553600 | 11820 | 11830 | 11830 | 11820 | 161 |
| 444 | 20230905 | 113500 | 251650410 | 11840 | 11830 | 11840 | 11830 | 155 |
| 445 | 20230905 | 113400 | 249816640 | 11830 | 11830 | 11830 | 11820 | 607 |
| 446 | 20230905 | 113300 | 242638470 | 11840 | 11830 | 11840 | 11820 | 451 |
| 447 | 20230905 | 113200 | 237303270 | 11830 | 11830 | 11860 | 11830 | 548 |
| 448 | 20230905 | 113100 | 230817600 | 11840 | 11850 | 11850 | 11840 | 537 |
| 449 | 20230905 | 113000 | 224459420 | 11850 | 11840 | 11860 | 11840 | 745 |
| 450 | 20230905 | 112900 | 215628480 | 11830 | 11850 | 11850 | 11830 | 780 |
| 451 | 20230905 | 112800 | 206394900 | 11840 | 11850 | 11850 | 11840 | 153 |
| 452 | 20230905 | 112700 | 204581900 | 11860 | 11850 | 11890 | 11850 | 1239 |
| 453 | 20230905 | 112600 | 189890550 | 11850 | 11850 | 11850 | 11850 | 33 |
| 454 | 20230905 | 112500 | 189499500 | 11850 | 11850 | 11850 | 11850 | 89 |
| 455 | 20230905 | 112400 | 188444850 | 11850 | 11870 | 11870 | 11850 | 1123 |
| 456 | 20230905 | 112300 | 175120820 | 11870 | 11880 | 11880 | 11870 | 321 |
| 457 | 20230905 | 112200 | 171307670 | 11890 | 11890 | 11890 | 11890 | 167 |
| 458 | 20230905 | 112100 | 169322040 | 11900 | 11890 | 11900 | 11890 | 30 |
| 459 | 20230905 | 112000 | 168965170 | 11900 | 11900 | 11900 | 11890 | 172 |
| 460 | 20230905 | 111900 | 166918690 | 11890 | 11890 | 11890 | 11890 | 33 |
| 461 | 20230905 | 111800 | 166526320 | 11900 | 11900 | 11900 | 11900 | 212 |
| 462 | 20230905 | 111700 | 164003520 | 11890 | 11890 | 11890 | 11890 | 280 |
| 463 | 20230905 | 111600 | 160674320 | 11900 | 11910 | 11910 | 11900 | 867 |
| 464 | 20230905 | 111500 | 150356350 | 11910 | 11910 | 11910 | 11910 | 1300 |
| 465 | 20230905 | 111400 | 134873350 | 11910 | 11910 | 11910 | 11910 | 0 |
| 466 | 20230905 | 111300 | 134873350 | 11910 | 11910 | 11910 | 11910 | 399 |
| 467 | 20230905 | 111200 | 130121260 | 11920 | 11920 | 11920 | 11920 | 1 |
| 468 | 20230905 | 111100 | 130109340 | 11920 | 11920 | 11920 | 11920 | 0 |
| 469 | 20230905 | 111000 | 130109340 | 11920 | 11920 | 11920 | 11920 | 515 |
| 470 | 20230905 | 110900 | 123970540 | 11920 | 11920 | 11920 | 11920 | 0 |
| 471 | 20230905 | 110800 | 123970540 | 11920 | 11920 | 11920 | 11920 | 0 |
| 472 | 20230905 | 110700 | 123970540 | 11920 | 11920 | 11920 | 11920 | 0 |
| 473 | 20230905 | 110600 | 123970540 | 11920 | 11920 | 11920 | 11920 | 68 |
| 474 | 20230905 | 110500 | 123159980 | 11930 | 11930 | 11930 | 11930 | 1 |
| 475 | 20230905 | 110400 | 123148050 | 11920 | 11920 | 11920 | 11920 | 0 |
| 476 | 20230905 | 110300 | 123148050 | 11920 | 11920 | 11920 | 11920 | 0 |
| 477 | 20230905 | 110200 | 123148050 | 11920 | 11920 | 11920 | 11920 | 8 |
| 478 | 20230905 | 110100 | 123052690 | 11930 | 11930 | 11930 | 11930 | 6 |
| 479 | 20230905 | 110000 | 122981110 | 11930 | 11930 | 11930 | 11930 | 2 |
| 480 | 20230905 | 105900 | 122957250 | 11920 | 11920 | 11920 | 11920 | 200 |
| 481 | 20230905 | 105800 | 120573250 | 11920 | 11920 | 11920 | 11920 | 0 |
| 482 | 20230905 | 105700 | 120573250 | 11920 | 11920 | 11920 | 11920 | 10 |
| 483 | 20230905 | 105600 | 120454050 | 11920 | 11940 | 11940 | 11920 | 681 |
| 484 | 20230905 | 105500 | 112329270 | 11920 | 11920 | 11920 | 11920 | 0 |
| 485 | 20230905 | 105400 | 112329270 | 11920 | 11920 | 11920 | 11920 | 0 |
| 486 | 20230905 | 105300 | 112329270 | 11920 | 11920 | 11920 | 11920 | 0 |
| 487 | 20230905 | 105200 | 112329270 | 11920 | 11920 | 11920 | 11920 | 0 |
| 488 | 20230905 | 105100 | 112329270 | 11920 | 11940 | 11940 | 11920 | 351 |
| 489 | 20230905 | 105000 | 108141870 | 11950 | 11950 | 11950 | 11950 | 16 |
| 490 | 20230905 | 104900 | 107950670 | 11950 | 11950 | 11950 | 11950 | 0 |
| 491 | 20230905 | 104800 | 107950670 | 11950 | 11950 | 11950 | 11950 | 0 |
| 492 | 20230905 | 104700 | 107950670 | 11950 | 11950 | 11950 | 11950 | 115 |
| 493 | 20230905 | 104600 | 106576420 | 11950 | 11950 | 11950 | 11950 | 24 |
| 494 | 20230905 | 104500 | 106289620 | 11950 | 11950 | 11950 | 11950 | 13 |
| 495 | 20230905 | 104400 | 106134270 | 11930 | 11930 | 11930 | 11930 | 0 |
| 496 | 20230905 | 104300 | 106134270 | 11930 | 11930 | 11930 | 11930 | 0 |
| 497 | 20230905 | 104200 | 106134270 | 11930 | 11930 | 11930 | 11930 | 0 |
| 498 | 20230905 | 104100 | 106134270 | 11930 | 11930 | 11930 | 11930 | 0 |
| 499 | 20230905 | 104000 | 106134270 | 11930 | 11930 | 11930 | 11930 | 0 |
| 500 | 20230905 | 103900 | 106134270 | 11930 | 11930 | 11930 | 11930 | 12 |
| 501 | 20230905 | 103800 | 105991110 | 11930 | 11930 | 11930 | 11930 | 0 |
| 502 | 20230905 | 103700 | 105991110 | 11930 | 11930 | 11930 | 11930 | 98 |
| 503 | 20230905 | 103600 | 104821970 | 11940 | 11940 | 11940 | 11940 | 2 |
| 504 | 20230905 | 103500 | 104798090 | 11940 | 11940 | 11940 | 11940 | 0 |
| 505 | 20230905 | 103400 | 104798090 | 11940 | 11940 | 11940 | 11940 | 79 |
| 506 | 20230905 | 103300 | 103854830 | 11940 | 11940 | 11940 | 11940 | 0 |
| 507 | 20230905 | 103200 | 103854830 | 11940 | 11940 | 11940 | 11940 | 11 |
| 508 | 20230905 | 103100 | 103723490 | 11940 | 11950 | 11950 | 11940 | 11 |
| 509 | 20230905 | 103000 | 103592140 | 11950 | 11950 | 11950 | 11950 | 2 |
| 510 | 20230905 | 102900 | 103568240 | 11950 | 11940 | 11950 | 11940 | 65 |
| 511 | 20230905 | 102800 | 102791740 | 11940 | 11940 | 11940 | 11940 | 0 |
| 512 | 20230905 | 102700 | 102791740 | 11940 | 11940 | 11940 | 11940 | 76 |
| 513 | 20230905 | 102600 | 101884300 | 11950 | 11950 | 11970 | 11950 | 76 |
| 514 | 20230905 | 102500 | 100976000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 515 | 20230905 | 102400 | 100976000 | 11960 | 11960 | 11960 | 11960 | 48 |
| 516 | 20230905 | 102300 | 100401920 | 11970 | 11970 | 11970 | 11970 | 10 |
| 517 | 20230905 | 102200 | 100282220 | 11970 | 11970 | 11970 | 11970 | 0 |
| 518 | 20230905 | 102100 | 100282220 | 11970 | 11960 | 11970 | 11960 | 87 |
| 519 | 20230905 | 102000 | 99240940 | 11950 | 11950 | 11950 | 11950 | 2 |
| 520 | 20230905 | 101900 | 99217040 | 11960 | 11960 | 11960 | 11950 | 35 |
| 521 | 20230905 | 101800 | 98798450 | 11930 | 11930 | 11930 | 11930 | 7 |
| 522 | 20230905 | 101700 | 98714940 | 11960 | 11960 | 11960 | 11960 | 0 |
| 523 | 20230905 | 101600 | 98714940 | 11960 | 11960 | 11960 | 11960 | 0 |
| 524 | 20230905 | 101500 | 98714940 | 11960 | 11960 | 11960 | 11960 | 9 |
| 525 | 20230905 | 101400 | 98607300 | 11960 | 11960 | 11960 | 11960 | 0 |
| 526 | 20230905 | 101300 | 98607300 | 11960 | 11960 | 11960 | 11960 | 0 |
| 527 | 20230905 | 101200 | 98607300 | 11960 | 11960 | 11960 | 11960 | 20 |
| 528 | 20230905 | 101100 | 98368100 | 11960 | 11960 | 11960 | 11960 | 0 |
| 529 | 20230905 | 101000 | 98368100 | 11960 | 11960 | 11960 | 11960 | 0 |
| 530 | 20230905 | 100900 | 98368100 | 11960 | 11960 | 11960 | 11960 | 0 |
| 531 | 20230905 | 100800 | 98368100 | 11960 | 11960 | 11960 | 11960 | 20 |
| 532 | 20230905 | 100700 | 98128900 | 11950 | 11890 | 11950 | 11890 | 101 |
| 533 | 20230905 | 100600 | 96922010 | 11890 | 11890 | 11890 | 11890 | 0 |
| 534 | 20230905 | 100500 | 96922010 | 11890 | 11890 | 11890 | 11890 | 0 |
| 535 | 20230905 | 100400 | 96922010 | 11890 | 11890 | 11890 | 11890 | 140 |
| 536 | 20230905 | 100300 | 95257410 | 11890 | 11890 | 11890 | 11890 | 0 |
| 537 | 20230905 | 100200 | 95257410 | 11890 | 11900 | 11900 | 11890 | 772 |
| 538 | 20230905 | 100100 | 86074190 | 11900 | 11910 | 11910 | 11900 | 161 |
| 539 | 20230905 | 100000 | 84158240 | 11900 | 11900 | 11900 | 11900 | 0 |
| 540 | 20230905 | 095900 | 84158240 | 11900 | 11910 | 11910 | 11900 | 500 |
| 541 | 20230905 | 095800 | 78207990 | 11910 | 11910 | 11910 | 11910 | 200 |
| 542 | 20230905 | 095700 | 75825990 | 11920 | 11920 | 11920 | 11920 | 125 |
| 543 | 20230905 | 095600 | 74335990 | 11920 | 11920 | 11920 | 11920 | 0 |
| 544 | 20230905 | 095500 | 74335990 | 11920 | 11920 | 11920 | 11920 | 0 |
| 545 | 20230905 | 095400 | 74335990 | 11920 | 11920 | 11920 | 11920 | 0 |
| 546 | 20230905 | 095300 | 74335990 | 11920 | 11930 | 11930 | 11920 | 272 |
| 547 | 20230905 | 095200 | 71093660 | 11920 | 11920 | 11920 | 11920 | 0 |
| 548 | 20230905 | 095100 | 71093660 | 11920 | 11920 | 11920 | 11920 | 0 |
| 549 | 20230905 | 095000 | 71093660 | 11920 | 11920 | 11920 | 11920 | 0 |
| 550 | 20230905 | 094900 | 71093660 | 11920 | 11920 | 11920 | 11920 | 0 |
| 551 | 20230905 | 094800 | 71093660 | 11920 | 11920 | 11920 | 11920 | 0 |
| 552 | 20230905 | 094700 | 71093660 | 11920 | 11920 | 11920 | 11920 | 0 |
| 553 | 20230905 | 094600 | 71093660 | 11920 | 11920 | 11920 | 11920 | 33 |
| 554 | 20230905 | 094500 | 70700300 | 11920 | 11920 | 11920 | 11920 | 100 |
| 555 | 20230905 | 094400 | 69508300 | 11920 | 11940 | 11940 | 11920 | 231 |
| 556 | 20230905 | 094300 | 66752450 | 11950 | 11950 | 11950 | 11950 | 2 |
| 557 | 20230905 | 094200 | 66728550 | 11940 | 11950 | 11950 | 11930 | 385 |
| 558 | 20230905 | 094100 | 62134410 | 11950 | 11950 | 11950 | 11950 | 0 |
| 559 | 20230905 | 094000 | 62134410 | 11950 | 11950 | 11950 | 11950 | 529 |
| 560 | 20230905 | 093900 | 55812860 | 11940 | 11940 | 11940 | 11940 | 36 |
| 561 | 20230905 | 093800 | 55383020 | 11980 | 11980 | 11980 | 11980 | 10 |
| 562 | 20230905 | 093700 | 55263220 | 11950 | 11950 | 11950 | 11950 | 0 |
| 563 | 20230905 | 093600 | 55263220 | 11950 | 11920 | 11950 | 11920 | 25 |
| 564 | 20230905 | 093500 | 54964950 | 11900 | 11920 | 11920 | 11890 | 883 |
| 565 | 20230905 | 093400 | 44452060 | 11930 | 11930 | 11930 | 11930 | 64 |
| 566 | 20230905 | 093300 | 43688540 | 11960 | 11960 | 11960 | 11960 | 0 |
| 567 | 20230905 | 093200 | 43688540 | 11960 | 11960 | 11960 | 11960 | 1 |
| 568 | 20230905 | 093100 | 43676580 | 11960 | 11960 | 11960 | 11960 | 1 |
| 569 | 20230905 | 093000 | 43664620 | 11930 | 11930 | 11930 | 11930 | 0 |
| 570 | 20230905 | 092900 | 43664620 | 11930 | 11940 | 11940 | 11930 | 406 |
| 571 | 20230905 | 092800 | 38819840 | 11930 | 11930 | 11930 | 11930 | 0 |
| 572 | 20230905 | 092700 | 38819840 | 11930 | 11930 | 11930 | 11930 | 104 |
| 573 | 20230905 | 092600 | 37579120 | 11930 | 11930 | 11930 | 11930 | 124 |
| 574 | 20230905 | 092500 | 36099800 | 11940 | 11940 | 11940 | 11940 | 33 |
| 575 | 20230905 | 092400 | 35705780 | 11940 | 11980 | 11980 | 11940 | 864 |
| 576 | 20230905 | 092300 | 25382360 | 11980 | 11990 | 11990 | 11980 | 77 |
| 577 | 20230905 | 092200 | 24459800 | 11990 | 11990 | 11990 | 11990 | 0 |
| 578 | 20230905 | 092100 | 24459800 | 11990 | 11990 | 11990 | 11990 | 117 |
| 579 | 20230905 | 092000 | 23056970 | 11990 | 11980 | 11990 | 11980 | 100 |
| 580 | 20230905 | 091900 | 21858880 | 11960 | 11960 | 11960 | 11960 | 0 |
| 581 | 20230905 | 091800 | 21858880 | 11960 | 11960 | 11960 | 11960 | 203 |
| 582 | 20230905 | 091700 | 19431000 | 11940 | 11940 | 11940 | 11940 | 0 |
| 583 | 20230905 | 091600 | 19431000 | 11940 | 11940 | 11940 | 11940 | 81 |
| 584 | 20230905 | 091500 | 18463860 | 11940 | 11940 | 11940 | 11940 | 109 |
| 585 | 20230905 | 091400 | 17162400 | 11940 | 11940 | 11940 | 11940 | 31 |
| 586 | 20230905 | 091300 | 16792260 | 11940 | 11940 | 11940 | 11940 | 125 |
| 587 | 20230905 | 091200 | 15299760 | 11940 | 12000 | 12000 | 11940 | 861 |
| 588 | 20230905 | 091100 | 5001340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 589 | 20230905 | 091000 | 5001340 | 12000 | 12000 | 12000 | 12000 | 20 |
| 590 | 20230905 | 090900 | 4761340 | 12000 | 12020 | 12020 | 12000 | 64 |
| 591 | 20230905 | 090800 | 3993260 | 12020 | 12020 | 12020 | 12020 | 0 |
| 592 | 20230905 | 090700 | 3993260 | 12020 | 12020 | 12020 | 12020 | 0 |
| 593 | 20230905 | 090600 | 3993260 | 12020 | 12020 | 12020 | 12020 | 7 |
| 594 | 20230905 | 090500 | 3909120 | 12020 | 12020 | 12020 | 12020 | 11 |
| 595 | 20230905 | 090400 | 3776900 | 12020 | 12020 | 12020 | 12020 | 0 |
| 596 | 20230905 | 090300 | 3776900 | 12020 | 12020 | 12020 | 12020 | 0 |
| 597 | 20230905 | 090200 | 3776900 | 12020 | 12020 | 12020 | 12020 | 51 |
| 598 | 20230905 | 090100 | 3163880 | 12020 | 12030 | 12030 | 12020 | 21 |
| 599 | 20230905 | 090000 | 2911260 | 12030 | 12030 | 12030 | 12030 | 242 |