34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 194000 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 1436 |
| 3 | 20230905 | 193900 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 4 | 20230905 | 193800 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 5 | 20230905 | 193700 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 6 | 20230905 | 193600 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 7 | 20230905 | 193500 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 8 | 20230905 | 193400 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 9 | 20230905 | 193300 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 10 | 20230905 | 193200 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 11 | 20230905 | 193100 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 12 | 20230905 | 193000 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 13 | 20230905 | 192900 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 14 | 20230905 | 192800 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 15 | 20230905 | 192700 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 16 | 20230905 | 192600 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 17 | 20230905 | 192500 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 18 | 20230905 | 192400 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 19 | 20230905 | 192300 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 20 | 20230905 | 192200 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 21 | 20230905 | 192100 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 22 | 20230905 | 192000 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 23 | 20230905 | 191900 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 24 | 20230905 | 191800 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 25 | 20230905 | 191700 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 26 | 20230905 | 191600 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 27 | 20230905 | 191500 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 28 | 20230905 | 191400 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 29 | 20230905 | 191300 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 30 | 20230905 | 191200 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 31 | 20230905 | 191100 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 32 | 20230905 | 191000 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 1436 |
| 33 | 20230905 | 190900 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 34 | 20230905 | 190800 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 35 | 20230905 | 190700 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 36 | 20230905 | 190600 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 37 | 20230905 | 190500 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 38 | 20230905 | 190400 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 39 | 20230905 | 190300 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 40 | 20230905 | 190200 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 41 | 20230905 | 190100 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 42 | 20230905 | 190000 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 43 | 20230905 | 185900 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 44 | 20230905 | 185800 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 45 | 20230905 | 185700 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 46 | 20230905 | 185600 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 47 | 20230905 | 185500 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 48 | 20230905 | 185400 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 49 | 20230905 | 185300 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 50 | 20230905 | 185200 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 51 | 20230905 | 185100 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 52 | 20230905 | 185000 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 53 | 20230905 | 184900 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 54 | 20230905 | 184800 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 55 | 20230905 | 184700 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 56 | 20230905 | 184600 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 57 | 20230905 | 184500 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 58 | 20230905 | 184400 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 59 | 20230905 | 184300 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 60 | 20230905 | 184200 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 61 | 20230905 | 184100 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 62 | 20230905 | 184000 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 1436 |
| 63 | 20230905 | 183900 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 64 | 20230905 | 183800 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 65 | 20230905 | 183700 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 66 | 20230905 | 183600 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 67 | 20230905 | 183500 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 68 | 20230905 | 183400 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 69 | 20230905 | 183300 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 70 | 20230905 | 183200 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 71 | 20230905 | 183100 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 72 | 20230905 | 183000 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 73 | 20230905 | 182900 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 74 | 20230905 | 182800 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 75 | 20230905 | 182700 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 76 | 20230905 | 182600 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 77 | 20230905 | 182500 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 78 | 20230905 | 182400 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 79 | 20230905 | 182300 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 80 | 20230905 | 182200 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 81 | 20230905 | 182100 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 82 | 20230905 | 182000 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 83 | 20230905 | 181900 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 84 | 20230905 | 181800 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 85 | 20230905 | 181700 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 86 | 20230905 | 181600 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 87 | 20230905 | 181500 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 88 | 20230905 | 181400 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 89 | 20230905 | 181300 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 90 | 20230905 | 181200 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 91 | 20230905 | 181100 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 92 | 20230905 | 181000 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 1436 |
| 93 | 20230905 | 180900 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 94 | 20230905 | 180800 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 95 | 20230905 | 180700 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 96 | 20230905 | 180600 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 97 | 20230905 | 180500 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 98 | 20230905 | 180400 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 99 | 20230905 | 180300 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 100 | 20230905 | 180200 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 101 | 20230905 | 180100 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 102 | 20230905 | 180000 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 103 | 20230905 | 175900 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 104 | 20230905 | 175800 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 105 | 20230905 | 175700 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 106 | 20230905 | 175600 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 107 | 20230905 | 175500 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 108 | 20230905 | 175400 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 109 | 20230905 | 175300 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 110 | 20230905 | 175200 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 111 | 20230905 | 175100 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 112 | 20230905 | 175000 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 113 | 20230905 | 174900 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 114 | 20230905 | 174800 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 115 | 20230905 | 174700 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 116 | 20230905 | 174600 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 117 | 20230905 | 174500 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 118 | 20230905 | 174400 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 119 | 20230905 | 174300 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 120 | 20230905 | 174200 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 121 | 20230905 | 174100 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 122 | 20230905 | 174000 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 1436 |
| 123 | 20230905 | 173900 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 124 | 20230905 | 173800 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 125 | 20230905 | 173700 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 126 | 20230905 | 173600 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 127 | 20230905 | 173500 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 128 | 20230905 | 173400 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 129 | 20230905 | 173300 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 130 | 20230905 | 173200 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 131 | 20230905 | 173100 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 132 | 20230905 | 173000 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 133 | 20230905 | 172900 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 134 | 20230905 | 172800 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 135 | 20230905 | 172700 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 136 | 20230905 | 172600 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 137 | 20230905 | 172500 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 138 | 20230905 | 172400 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 139 | 20230905 | 172300 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 140 | 20230905 | 172200 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 141 | 20230905 | 172100 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 142 | 20230905 | 172000 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 143 | 20230905 | 171900 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 144 | 20230905 | 171800 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 145 | 20230905 | 171700 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 146 | 20230905 | 171600 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 147 | 20230905 | 171500 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 148 | 20230905 | 171400 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 149 | 20230905 | 171300 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 150 | 20230905 | 171200 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 151 | 20230905 | 171100 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 152 | 20230905 | 171000 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 1436 |
| 153 | 20230905 | 170900 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 154 | 20230905 | 170800 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 155 | 20230905 | 170700 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 156 | 20230905 | 170600 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 157 | 20230905 | 170500 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 158 | 20230905 | 170400 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 159 | 20230905 | 170300 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 160 | 20230905 | 170200 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 161 | 20230905 | 170100 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 162 | 20230905 | 170000 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 163 | 20230905 | 165900 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 164 | 20230905 | 165800 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 165 | 20230905 | 165700 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 166 | 20230905 | 165600 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 167 | 20230905 | 165500 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 168 | 20230905 | 165400 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 169 | 20230905 | 165300 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 170 | 20230905 | 165200 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 171 | 20230905 | 165100 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 172 | 20230905 | 165000 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 173 | 20230905 | 164900 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 174 | 20230905 | 164800 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 175 | 20230905 | 164700 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 176 | 20230905 | 164600 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 177 | 20230905 | 164500 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 178 | 20230905 | 164400 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 179 | 20230905 | 164300 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 180 | 20230905 | 164200 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 181 | 20230905 | 164100 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 182 | 20230905 | 164000 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 1436 |
| 183 | 20230905 | 163900 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 184 | 20230905 | 163800 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 185 | 20230905 | 163700 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 186 | 20230905 | 163600 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 187 | 20230905 | 163500 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 188 | 20230905 | 163400 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 189 | 20230905 | 163300 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 190 | 20230905 | 163200 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 191 | 20230905 | 163100 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 192 | 20230905 | 163000 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 193 | 20230905 | 162900 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 194 | 20230905 | 162800 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 195 | 20230905 | 162700 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 196 | 20230905 | 162600 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 197 | 20230905 | 162500 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 198 | 20230905 | 162400 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 199 | 20230905 | 162300 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 200 | 20230905 | 162200 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 201 | 20230905 | 162100 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 202 | 20230905 | 162000 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 203 | 20230905 | 161900 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 204 | 20230905 | 161800 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 205 | 20230905 | 161700 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 206 | 20230905 | 161600 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 207 | 20230905 | 161500 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 208 | 20230905 | 161400 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 209 | 20230905 | 161300 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 210 | 20230905 | 161200 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 211 | 20230905 | 161100 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 212 | 20230905 | 161000 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 1436 |
| 213 | 20230905 | 160900 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 214 | 20230905 | 160800 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 215 | 20230905 | 160700 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 216 | 20230905 | 160600 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 217 | 20230905 | 160500 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 218 | 20230905 | 160400 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 219 | 20230905 | 160300 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 220 | 20230905 | 160200 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 221 | 20230905 | 160100 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 222 | 20230905 | 160000 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 223 | 20230905 | 155900 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 224 | 20230905 | 155800 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 225 | 20230905 | 155700 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 226 | 20230905 | 155600 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 227 | 20230905 | 155500 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 228 | 20230905 | 155400 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 229 | 20230905 | 155300 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 230 | 20230905 | 155200 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 231 | 20230905 | 155100 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 232 | 20230905 | 155000 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 233 | 20230905 | 154900 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 234 | 20230905 | 154800 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 235 | 20230905 | 154700 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 236 | 20230905 | 154600 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 237 | 20230905 | 154500 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 238 | 20230905 | 154400 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 239 | 20230905 | 154300 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 240 | 20230905 | 154200 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 241 | 20230905 | 154100 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 242 | 20230905 | 154000 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 1436 |
| 243 | 20230905 | 153900 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 244 | 20230905 | 153800 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 245 | 20230905 | 153700 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 246 | 20230905 | 153600 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 247 | 20230905 | 153500 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 248 | 20230905 | 153400 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 249 | 20230905 | 153300 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 250 | 20230905 | 153200 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 251 | 20230905 | 153100 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 252 | 20230905 | 153000 | 1308861500 | 13930 | 13930 | 13930 | 13930 | 1436 |
| 253 | 20230905 | 152900 | 1288858020 | 13930 | 13930 | 13930 | 13930 | 0 |
| 254 | 20230905 | 152800 | 1288858020 | 13930 | 13930 | 13930 | 13930 | 0 |
| 255 | 20230905 | 152700 | 1288858020 | 13930 | 13930 | 13930 | 13930 | 0 |
| 256 | 20230905 | 152600 | 1288858020 | 13930 | 13930 | 13930 | 13930 | 0 |
| 257 | 20230905 | 152500 | 1288858020 | 13930 | 13930 | 13930 | 13930 | 0 |
| 258 | 20230905 | 152400 | 1288858020 | 13930 | 13930 | 13930 | 13930 | 0 |
| 259 | 20230905 | 152300 | 1288858020 | 13930 | 13930 | 13930 | 13930 | 0 |
| 260 | 20230905 | 152200 | 1288858020 | 13930 | 13930 | 13930 | 13930 | 0 |
| 261 | 20230905 | 152100 | 1288858020 | 13930 | 13930 | 13930 | 13930 | 0 |
| 262 | 20230905 | 152000 | 1288858020 | 13930 | 13930 | 13930 | 13930 | 0 |
| 263 | 20230905 | 151900 | 1288858020 | 13930 | 13930 | 13930 | 13930 | 151 |
| 264 | 20230905 | 151800 | 1286754590 | 13930 | 13930 | 13940 | 13930 | 143 |
| 265 | 20230905 | 151700 | 1284762450 | 13930 | 13930 | 13940 | 13930 | 158 |
| 266 | 20230905 | 151600 | 1282561360 | 13930 | 13930 | 13940 | 13930 | 324 |
| 267 | 20230905 | 151500 | 1278046010 | 13930 | 13930 | 13930 | 13930 | 130 |
| 268 | 20230905 | 151400 | 1276235110 | 13940 | 13940 | 13940 | 13930 | 183 |
| 269 | 20230905 | 151300 | 1273684330 | 13940 | 13940 | 13940 | 13930 | 266 |
| 270 | 20230905 | 151200 | 1269978020 | 13940 | 13940 | 13950 | 13940 | 158 |
| 271 | 20230905 | 151100 | 1267775450 | 13930 | 13940 | 13940 | 13930 | 152 |
| 272 | 20230905 | 151000 | 1265656950 | 13930 | 13930 | 13940 | 13930 | 254 |
| 273 | 20230905 | 150900 | 1262116730 | 13940 | 13940 | 13940 | 13930 | 247 |
| 274 | 20230905 | 150800 | 1258673740 | 13940 | 13940 | 13940 | 13930 | 168 |
| 275 | 20230905 | 150700 | 1256332580 | 13930 | 13930 | 13940 | 13930 | 798 |
| 276 | 20230905 | 150600 | 1245213240 | 13930 | 13950 | 13950 | 13930 | 193 |
| 277 | 20230905 | 150500 | 1242522840 | 13950 | 13960 | 13960 | 13940 | 157 |
| 278 | 20230905 | 150400 | 1240333050 | 13960 | 13950 | 13960 | 13950 | 404 |
| 279 | 20230905 | 150300 | 1234695960 | 13940 | 13940 | 13940 | 13940 | 116 |
| 280 | 20230905 | 150200 | 1233078920 | 13940 | 13940 | 13940 | 13930 | 345 |
| 281 | 20230905 | 150100 | 1228270170 | 13930 | 13940 | 13940 | 13930 | 174 |
| 282 | 20230905 | 150000 | 1225845180 | 13940 | 13940 | 13950 | 13930 | 475 |
| 283 | 20230905 | 145900 | 1219223380 | 13950 | 13940 | 13950 | 13940 | 171 |
| 284 | 20230905 | 145800 | 1216838590 | 13940 | 13940 | 13950 | 13940 | 315 |
| 285 | 20230905 | 145700 | 1212446480 | 13940 | 13930 | 13940 | 13930 | 599 |
| 286 | 20230905 | 145600 | 1204096680 | 13930 | 13930 | 13940 | 13930 | 238 |
| 287 | 20230905 | 145500 | 1200780400 | 13930 | 13930 | 13940 | 13930 | 205 |
| 288 | 20230905 | 145400 | 1197923460 | 13930 | 13930 | 13940 | 13930 | 83 |
| 289 | 20230905 | 145300 | 1196767260 | 13930 | 13940 | 13940 | 13930 | 351 |
| 290 | 20230905 | 145200 | 1191875130 | 13940 | 13970 | 13970 | 13940 | 165 |
| 291 | 20230905 | 145100 | 1189571530 | 13960 | 13940 | 13960 | 13940 | 202 |
| 292 | 20230905 | 145000 | 1186754050 | 13940 | 13950 | 13950 | 13940 | 303 |
| 293 | 20230905 | 144900 | 1182528920 | 13940 | 13950 | 13950 | 13940 | 151 |
| 294 | 20230905 | 144800 | 1180422680 | 13960 | 13960 | 13960 | 13950 | 325 |
| 295 | 20230905 | 144700 | 1175887030 | 13970 | 13940 | 13970 | 13940 | 200 |
| 296 | 20230905 | 144600 | 1173096390 | 13940 | 13930 | 13940 | 13930 | 205 |
| 297 | 20230905 | 144500 | 1170239150 | 13930 | 13930 | 13940 | 13930 | 190 |
| 298 | 20230905 | 144400 | 1167591340 | 13930 | 13930 | 13940 | 13930 | 237 |
| 299 | 20230905 | 144300 | 1164288380 | 13940 | 13950 | 13950 | 13940 | 254 |
| 300 | 20230905 | 144200 | 1160747270 | 13950 | 13950 | 13950 | 13940 | 284 |
| 301 | 20230905 | 144100 | 1156786430 | 13950 | 13950 | 13950 | 13940 | 174 |
| 302 | 20230905 | 144000 | 1154359290 | 13950 | 13950 | 13950 | 13940 | 177 |
| 303 | 20230905 | 143900 | 1151890790 | 13950 | 13940 | 13950 | 13940 | 448 |
| 304 | 20230905 | 143800 | 1145642240 | 13940 | 13940 | 13950 | 13940 | 248 |
| 305 | 20230905 | 143700 | 1142184180 | 13940 | 13940 | 13950 | 13940 | 128 |
| 306 | 20230905 | 143600 | 1140399850 | 13940 | 13940 | 13950 | 13940 | 165 |
| 307 | 20230905 | 143500 | 1138098820 | 13940 | 13950 | 13950 | 13940 | 235 |
| 308 | 20230905 | 143400 | 1134821930 | 13940 | 13940 | 13940 | 13940 | 141 |
| 309 | 20230905 | 143300 | 1132856390 | 13940 | 13940 | 13960 | 13940 | 184 |
| 310 | 20230905 | 143200 | 1130290180 | 13940 | 13940 | 13950 | 13940 | 176 |
| 311 | 20230905 | 143100 | 1127835730 | 13940 | 13950 | 13950 | 13940 | 73 |
| 312 | 20230905 | 143000 | 1126817750 | 13970 | 13940 | 13980 | 13940 | 1906 |
| 313 | 20230905 | 142900 | 1100228030 | 13940 | 13940 | 13950 | 13940 | 781 |
| 314 | 20230905 | 142800 | 1089337590 | 13940 | 13940 | 13940 | 13940 | 78 |
| 315 | 20230905 | 142700 | 1088250270 | 13940 | 13940 | 13950 | 13940 | 234 |
| 316 | 20230905 | 142600 | 1084987370 | 13940 | 13950 | 13950 | 13940 | 162 |
| 317 | 20230905 | 142500 | 1082727820 | 13940 | 13950 | 13950 | 13940 | 176 |
| 318 | 20230905 | 142400 | 1080273790 | 13950 | 13950 | 13960 | 13950 | 164 |
| 319 | 20230905 | 142300 | 1077985050 | 13950 | 13950 | 13950 | 13950 | 56 |
| 320 | 20230905 | 142200 | 1077203850 | 13940 | 13940 | 13940 | 13930 | 157 |
| 321 | 20230905 | 142100 | 1075016140 | 13940 | 13940 | 13950 | 13940 | 176 |
| 322 | 20230905 | 142000 | 1072561760 | 13950 | 13950 | 13950 | 13930 | 225 |
| 323 | 20230905 | 141900 | 1069424960 | 13950 | 13950 | 13950 | 13940 | 283 |
| 324 | 20230905 | 141800 | 1065478580 | 13940 | 13950 | 13950 | 13940 | 133 |
| 325 | 20230905 | 141700 | 1063623390 | 13950 | 13970 | 13970 | 13950 | 296 |
| 326 | 20230905 | 141600 | 1059491510 | 13960 | 13970 | 13990 | 13960 | 330 |
| 327 | 20230905 | 141500 | 1054878290 | 13960 | 13960 | 13960 | 13960 | 74 |
| 328 | 20230905 | 141400 | 1053845250 | 13980 | 13960 | 13990 | 13950 | 367 |
| 329 | 20230905 | 141300 | 1048717110 | 13960 | 13970 | 13970 | 13950 | 232 |
| 330 | 20230905 | 141200 | 1045479800 | 13960 | 13960 | 13960 | 13960 | 87 |
| 331 | 20230905 | 141100 | 1044265280 | 13950 | 13960 | 13960 | 13950 | 83 |
| 332 | 20230905 | 141000 | 1043106610 | 13960 | 13960 | 13970 | 13950 | 267 |
| 333 | 20230905 | 140900 | 1039378830 | 13950 | 13960 | 13960 | 13950 | 261 |
| 334 | 20230905 | 140800 | 1035736750 | 13950 | 13960 | 13960 | 13950 | 171 |
| 335 | 20230905 | 140700 | 1033350360 | 13950 | 13960 | 13960 | 13950 | 84 |
| 336 | 20230905 | 140600 | 1032178300 | 13960 | 13950 | 13960 | 13950 | 160 |
| 337 | 20230905 | 140500 | 1029944870 | 13950 | 13960 | 13960 | 13950 | 165 |
| 338 | 20230905 | 140400 | 1027642180 | 13960 | 13970 | 13970 | 13950 | 66 |
| 339 | 20230905 | 140300 | 1026721180 | 13970 | 13970 | 13970 | 13960 | 514 |
| 340 | 20230905 | 140200 | 1019544580 | 13960 | 13960 | 13990 | 13960 | 100 |
| 341 | 20230905 | 140100 | 1018148060 | 13950 | 13950 | 13960 | 13950 | 243 |
| 342 | 20230905 | 140000 | 1014757430 | 13950 | 13960 | 13970 | 13950 | 180 |
| 343 | 20230905 | 135900 | 1012244930 | 13950 | 13950 | 13950 | 13950 | 144 |
| 344 | 20230905 | 135800 | 1010236130 | 13950 | 13950 | 13960 | 13950 | 142 |
| 345 | 20230905 | 135700 | 1008254930 | 13970 | 13930 | 13970 | 13930 | 248 |
| 346 | 20230905 | 135600 | 1004796900 | 13930 | 13930 | 13940 | 13930 | 111 |
| 347 | 20230905 | 135500 | 1003250610 | 13930 | 13930 | 13950 | 13930 | 100 |
| 348 | 20230905 | 135400 | 1001857200 | 13940 | 13930 | 13940 | 13930 | 67 |
| 349 | 20230905 | 135300 | 1000923790 | 13930 | 13940 | 13940 | 13930 | 364 |
| 350 | 20230905 | 135200 | 995851630 | 13940 | 13940 | 13950 | 13940 | 133 |
| 351 | 20230905 | 135100 | 993997560 | 13940 | 13950 | 13950 | 13940 | 108 |
| 352 | 20230905 | 135000 | 992491470 | 13950 | 13940 | 13950 | 13940 | 226 |
| 353 | 20230905 | 134900 | 989339750 | 13940 | 13940 | 13940 | 13940 | 119 |
| 354 | 20230905 | 134800 | 987680890 | 13940 | 13940 | 13940 | 13940 | 145 |
| 355 | 20230905 | 134700 | 985659590 | 13940 | 13940 | 13950 | 13940 | 113 |
| 356 | 20230905 | 134600 | 984083750 | 13940 | 13940 | 13950 | 13940 | 213 |
| 357 | 20230905 | 134500 | 981114280 | 13930 | 13940 | 13950 | 13930 | 87 |
| 358 | 20230905 | 134400 | 979901760 | 13930 | 13950 | 13950 | 13930 | 211 |
| 359 | 20230905 | 134300 | 976960410 | 13940 | 13960 | 13960 | 13940 | 132 |
| 360 | 20230905 | 134200 | 975118530 | 13960 | 13950 | 13980 | 13950 | 137 |
| 361 | 20230905 | 134100 | 973204700 | 13950 | 13970 | 13970 | 13950 | 744 |
| 362 | 20230905 | 134000 | 962815580 | 13970 | 13950 | 13980 | 13950 | 723 |
| 363 | 20230905 | 133900 | 952718790 | 13950 | 13950 | 13950 | 13950 | 86 |
| 364 | 20230905 | 133800 | 951519090 | 13950 | 13950 | 13960 | 13950 | 49 |
| 365 | 20230905 | 133700 | 950835520 | 13950 | 13950 | 13950 | 13950 | 113 |
| 366 | 20230905 | 133600 | 949259170 | 13950 | 13950 | 13950 | 13950 | 269 |
| 367 | 20230905 | 133500 | 945506620 | 13950 | 13950 | 13950 | 13950 | 43 |
| 368 | 20230905 | 133400 | 944906770 | 13950 | 13940 | 13950 | 13940 | 107 |
| 369 | 20230905 | 133300 | 943415000 | 13940 | 13930 | 13950 | 13930 | 806 |
| 370 | 20230905 | 133200 | 932176510 | 13930 | 13930 | 13930 | 13930 | 114 |
| 371 | 20230905 | 133100 | 930588490 | 13930 | 13930 | 13930 | 13930 | 26 |
| 372 | 20230905 | 133000 | 930226310 | 13930 | 13940 | 13940 | 13930 | 557 |
| 373 | 20230905 | 132900 | 922462020 | 13940 | 13950 | 13950 | 13940 | 97 |
| 374 | 20230905 | 132800 | 921109730 | 13950 | 13940 | 13950 | 13940 | 40 |
| 375 | 20230905 | 132700 | 920552120 | 13940 | 13940 | 13940 | 13940 | 101 |
| 376 | 20230905 | 132600 | 919144180 | 13940 | 13930 | 13940 | 13930 | 626 |
| 377 | 20230905 | 132500 | 910418080 | 13930 | 13940 | 13940 | 13930 | 105 |
| 378 | 20230905 | 132400 | 908955230 | 13930 | 13930 | 13930 | 13930 | 56 |
| 379 | 20230905 | 132300 | 908175150 | 13940 | 13930 | 13940 | 13930 | 38 |
| 380 | 20230905 | 132200 | 907645800 | 13930 | 13930 | 13930 | 13930 | 137 |
| 381 | 20230905 | 132100 | 905737390 | 13930 | 13940 | 13940 | 13930 | 790 |
| 382 | 20230905 | 132000 | 894732680 | 13940 | 13940 | 13940 | 13930 | 109 |
| 383 | 20230905 | 131900 | 893214070 | 13930 | 13940 | 13940 | 13930 | 577 |
| 384 | 20230905 | 131800 | 885171300 | 13940 | 13940 | 13950 | 13940 | 28 |
| 385 | 20230905 | 131700 | 884780970 | 13950 | 13940 | 13950 | 13940 | 439 |
| 386 | 20230905 | 131600 | 878657460 | 13940 | 13950 | 13950 | 13940 | 42 |
| 387 | 20230905 | 131500 | 878071830 | 13950 | 13940 | 13950 | 13940 | 99 |
| 388 | 20230905 | 131400 | 876691760 | 13940 | 13940 | 13950 | 13940 | 92 |
| 389 | 20230905 | 131300 | 875408800 | 13940 | 13940 | 13940 | 13940 | 96 |
| 390 | 20230905 | 131200 | 874070560 | 13940 | 13940 | 13940 | 13940 | 26 |
| 391 | 20230905 | 131100 | 873708120 | 13940 | 13940 | 13940 | 13940 | 65 |
| 392 | 20230905 | 131000 | 872802020 | 13940 | 13950 | 13950 | 13940 | 140 |
| 393 | 20230905 | 130900 | 870849770 | 13950 | 13940 | 13950 | 13940 | 66 |
| 394 | 20230905 | 130800 | 869929240 | 13950 | 13940 | 13950 | 13940 | 148 |
| 395 | 20230905 | 130700 | 867865500 | 13940 | 13940 | 13950 | 13940 | 463 |
| 396 | 20230905 | 130600 | 861407030 | 13950 | 13950 | 13950 | 13940 | 499 |
| 397 | 20230905 | 130500 | 854449440 | 13940 | 13940 | 13950 | 13940 | 107 |
| 398 | 20230905 | 130400 | 852957760 | 13950 | 13940 | 13950 | 13940 | 85 |
| 399 | 20230905 | 130300 | 851772560 | 13940 | 13950 | 13950 | 13940 | 108 |
| 400 | 20230905 | 130200 | 850266820 | 13940 | 13940 | 13950 | 13940 | 61 |
| 401 | 20230905 | 130100 | 849416250 | 13950 | 13940 | 13950 | 13940 | 212 |
| 402 | 20230905 | 130000 | 846459860 | 13950 | 13940 | 13950 | 13940 | 81 |
| 403 | 20230905 | 125900 | 845330300 | 13950 | 13940 | 13950 | 13940 | 107 |
| 404 | 20230905 | 125800 | 843838070 | 13940 | 13940 | 13940 | 13940 | 147 |
| 405 | 20230905 | 125700 | 841788890 | 13940 | 13940 | 13940 | 13940 | 26 |
| 406 | 20230905 | 125600 | 841426450 | 13940 | 13940 | 13950 | 13940 | 357 |
| 407 | 20230905 | 125500 | 836449630 | 13940 | 13950 | 13950 | 13940 | 37 |
| 408 | 20230905 | 125400 | 835933730 | 13950 | 13960 | 13960 | 13940 | 178 |
| 409 | 20230905 | 125300 | 833451010 | 13950 | 13940 | 13960 | 13940 | 1223 |
| 410 | 20230905 | 125200 | 816389600 | 13940 | 13940 | 13950 | 13940 | 96 |
| 411 | 20230905 | 125100 | 815050770 | 13940 | 13940 | 13940 | 13940 | 103 |
| 412 | 20230905 | 125000 | 813614950 | 13940 | 13940 | 13940 | 13940 | 60 |
| 413 | 20230905 | 124900 | 812778550 | 13940 | 13940 | 13940 | 13940 | 94 |
| 414 | 20230905 | 124800 | 811468190 | 13940 | 13950 | 13950 | 13940 | 2406 |
| 415 | 20230905 | 124700 | 777907050 | 13960 | 13970 | 13970 | 13960 | 1109 |
| 416 | 20230905 | 124600 | 762424700 | 13970 | 13960 | 13970 | 13960 | 126 |
| 417 | 20230905 | 124500 | 760665400 | 13960 | 13960 | 13970 | 13960 | 439 |
| 418 | 20230905 | 124400 | 754532960 | 13960 | 13960 | 13970 | 13960 | 104 |
| 419 | 20230905 | 124300 | 753081110 | 13960 | 13960 | 13970 | 13960 | 71 |
| 420 | 20230905 | 124200 | 752089900 | 13960 | 13960 | 13970 | 13960 | 36 |
| 421 | 20230905 | 124100 | 751587250 | 13960 | 13960 | 13960 | 13960 | 96 |
| 422 | 20230905 | 124000 | 750247090 | 13970 | 13970 | 14000 | 13970 | 995 |
| 423 | 20230905 | 123900 | 736330590 | 13970 | 13960 | 13980 | 13960 | 571 |
| 424 | 20230905 | 123800 | 728352970 | 13960 | 13960 | 13960 | 13960 | 73 |
| 425 | 20230905 | 123700 | 727333890 | 13960 | 13960 | 13960 | 13960 | 96 |
| 426 | 20230905 | 123600 | 725993730 | 13960 | 13960 | 13960 | 13960 | 27 |
| 427 | 20230905 | 123500 | 725616810 | 13960 | 13960 | 13970 | 13950 | 211 |
| 428 | 20230905 | 123400 | 722670620 | 13960 | 13950 | 13960 | 13950 | 586 |
| 429 | 20230905 | 123300 | 714490150 | 13950 | 13950 | 13960 | 13950 | 56 |
| 430 | 20230905 | 123200 | 713708940 | 13950 | 13950 | 13950 | 13950 | 85 |
| 431 | 20230905 | 123100 | 712523190 | 13950 | 13950 | 13950 | 13950 | 38 |
| 432 | 20230905 | 123000 | 711993090 | 13950 | 13950 | 13960 | 13950 | 44 |
| 433 | 20230905 | 122900 | 711379270 | 13950 | 13960 | 13960 | 13950 | 591 |
| 434 | 20230905 | 122800 | 703129890 | 13950 | 13950 | 13950 | 13950 | 42 |
| 435 | 20230905 | 122700 | 702543990 | 13950 | 13960 | 13960 | 13950 | 98 |
| 436 | 20230905 | 122600 | 701176880 | 13950 | 13950 | 13960 | 13950 | 60 |
| 437 | 20230905 | 122500 | 700339660 | 13950 | 13950 | 13950 | 13950 | 204 |
| 438 | 20230905 | 122400 | 697493860 | 13950 | 13950 | 13960 | 13950 | 48 |
| 439 | 20230905 | 122300 | 696824160 | 13950 | 13950 | 13960 | 13950 | 44 |
| 440 | 20230905 | 122200 | 696210350 | 13950 | 13950 | 13950 | 13940 | 279 |
| 441 | 20230905 | 122100 | 692319260 | 13950 | 13950 | 13950 | 13940 | 940 |
| 442 | 20230905 | 122000 | 679206530 | 13950 | 13950 | 13960 | 13950 | 118 |
| 443 | 20230905 | 121900 | 677560380 | 13950 | 13960 | 13960 | 13950 | 767 |
| 444 | 20230905 | 121800 | 666853470 | 13960 | 13960 | 13960 | 13960 | 226 |
| 445 | 20230905 | 121700 | 663698510 | 13960 | 13960 | 13960 | 13960 | 111 |
| 446 | 20230905 | 121600 | 662148950 | 13970 | 13960 | 13970 | 13960 | 298 |
| 447 | 20230905 | 121500 | 657987670 | 13960 | 13960 | 13960 | 13950 | 171 |
| 448 | 20230905 | 121400 | 655600840 | 13960 | 13960 | 13960 | 13950 | 279 |
| 449 | 20230905 | 121300 | 651706170 | 13970 | 13960 | 13970 | 13950 | 1297 |
| 450 | 20230905 | 121200 | 633601970 | 13960 | 13970 | 13970 | 13960 | 104 |
| 451 | 20230905 | 121100 | 632149630 | 13970 | 13970 | 13970 | 13970 | 290 |
| 452 | 20230905 | 121000 | 628098330 | 13970 | 13970 | 13980 | 13960 | 974 |
| 453 | 20230905 | 120900 | 614490930 | 13970 | 13960 | 13970 | 13960 | 317 |
| 454 | 20230905 | 120800 | 610064700 | 13960 | 13970 | 13970 | 13960 | 99 |
| 455 | 20230905 | 120700 | 608682640 | 13970 | 13970 | 13970 | 13960 | 135 |
| 456 | 20230905 | 120600 | 606797240 | 13970 | 13960 | 13970 | 13960 | 41 |
| 457 | 20230905 | 120500 | 606224830 | 13960 | 13960 | 13970 | 13960 | 239 |
| 458 | 20230905 | 120400 | 602888350 | 13960 | 13970 | 13970 | 13960 | 52 |
| 459 | 20230905 | 120300 | 602162290 | 13960 | 13970 | 13970 | 13960 | 203 |
| 460 | 20230905 | 120200 | 599327360 | 13970 | 13970 | 13970 | 13960 | 143 |
| 461 | 20230905 | 120100 | 597330070 | 13970 | 13980 | 13990 | 13970 | 1253 |
| 462 | 20230905 | 120000 | 579814460 | 13980 | 13990 | 13990 | 13980 | 35 |
| 463 | 20230905 | 115900 | 579325070 | 13980 | 13980 | 13990 | 13980 | 85 |
| 464 | 20230905 | 115800 | 578136470 | 13980 | 13990 | 13990 | 13980 | 205 |
| 465 | 20230905 | 115700 | 575269370 | 13990 | 13980 | 13990 | 13980 | 71 |
| 466 | 20230905 | 115600 | 574276630 | 13980 | 13980 | 13980 | 13980 | 85 |
| 467 | 20230905 | 115500 | 573088330 | 13980 | 13980 | 13990 | 13980 | 53 |
| 468 | 20230905 | 115400 | 572347240 | 13990 | 13980 | 13990 | 13980 | 55 |
| 469 | 20230905 | 115300 | 571578230 | 13980 | 14000 | 14000 | 13980 | 115 |
| 470 | 20230905 | 115200 | 569970170 | 14000 | 13990 | 14000 | 13980 | 446 |
| 471 | 20230905 | 115100 | 563733010 | 13990 | 13990 | 14000 | 13990 | 111 |
| 472 | 20230905 | 115000 | 562179970 | 13990 | 13990 | 14000 | 13990 | 136 |
| 473 | 20230905 | 114900 | 560276330 | 13990 | 13990 | 13990 | 13980 | 114 |
| 474 | 20230905 | 114800 | 558681740 | 13990 | 13980 | 13990 | 13980 | 175 |
| 475 | 20230905 | 114700 | 556233860 | 13980 | 13990 | 13990 | 13980 | 993 |
| 476 | 20230905 | 114600 | 542343540 | 13990 | 14010 | 14020 | 13990 | 2220 |
| 477 | 20230905 | 114500 | 511251880 | 14010 | 14020 | 14020 | 14010 | 18 |
| 478 | 20230905 | 114400 | 510999680 | 14010 | 14010 | 14010 | 14010 | 104 |
| 479 | 20230905 | 114300 | 509542640 | 14010 | 14010 | 14010 | 14010 | 17 |
| 480 | 20230905 | 114200 | 509304470 | 14010 | 14020 | 14020 | 14010 | 285 |
| 481 | 20230905 | 114100 | 505308930 | 14020 | 14020 | 14020 | 14020 | 150 |
| 482 | 20230905 | 114000 | 503205930 | 14030 | 14020 | 14040 | 14020 | 538 |
| 483 | 20230905 | 113900 | 495657780 | 14020 | 14020 | 14020 | 14020 | 84 |
| 484 | 20230905 | 113800 | 494480100 | 14030 | 14020 | 14030 | 14020 | 265 |
| 485 | 20230905 | 113700 | 490762520 | 14030 | 14030 | 14030 | 14030 | 36 |
| 486 | 20230905 | 113600 | 490257440 | 14030 | 14030 | 14030 | 14030 | 815 |
| 487 | 20230905 | 113500 | 478822990 | 14030 | 14030 | 14030 | 14030 | 10 |
| 488 | 20230905 | 113400 | 478682690 | 14020 | 14020 | 14020 | 14020 | 131 |
| 489 | 20230905 | 113300 | 476846070 | 14020 | 14020 | 14020 | 14020 | 0 |
| 490 | 20230905 | 113200 | 476846070 | 14020 | 14040 | 14040 | 14020 | 190 |
| 491 | 20230905 | 113100 | 474179980 | 14050 | 14050 | 14050 | 14050 | 7 |
| 492 | 20230905 | 113000 | 474081630 | 14060 | 14060 | 14060 | 14060 | 1338 |
| 493 | 20230905 | 112900 | 455269350 | 14060 | 14060 | 14060 | 14060 | 71 |
| 494 | 20230905 | 112800 | 454271090 | 14060 | 14060 | 14060 | 14060 | 0 |
| 495 | 20230905 | 112700 | 454271090 | 14060 | 14060 | 14060 | 14060 | 71 |
| 496 | 20230905 | 112600 | 453272830 | 14060 | 14060 | 14060 | 14060 | 0 |
| 497 | 20230905 | 112500 | 453272830 | 14060 | 14060 | 14060 | 14060 | 71 |
| 498 | 20230905 | 112400 | 452274570 | 14070 | 14070 | 14070 | 14070 | 0 |
| 499 | 20230905 | 112300 | 452274570 | 14070 | 14060 | 14070 | 14060 | 303 |
| 500 | 20230905 | 112200 | 448011480 | 14070 | 14060 | 14070 | 14060 | 69 |
| 501 | 20230905 | 112100 | 447041240 | 14070 | 14070 | 14070 | 14060 | 205 |
| 502 | 20230905 | 112000 | 444157010 | 14070 | 14090 | 14090 | 14070 | 46 |
| 503 | 20230905 | 111900 | 443509470 | 14090 | 14090 | 14090 | 14090 | 0 |
| 504 | 20230905 | 111800 | 443509470 | 14090 | 14080 | 14090 | 14080 | 371 |
| 505 | 20230905 | 111700 | 438284360 | 14080 | 14080 | 14080 | 14080 | 904 |
| 506 | 20230905 | 111600 | 425556040 | 14090 | 14090 | 14090 | 14090 | 14 |
| 507 | 20230905 | 111500 | 425358780 | 14090 | 14090 | 14090 | 14090 | 55 |
| 508 | 20230905 | 111400 | 424583830 | 14090 | 14090 | 14090 | 14090 | 0 |
| 509 | 20230905 | 111300 | 424583830 | 14090 | 14090 | 14090 | 14090 | 0 |
| 510 | 20230905 | 111200 | 424583830 | 14090 | 14090 | 14090 | 14090 | 18 |
| 511 | 20230905 | 111100 | 424330210 | 14120 | 14120 | 14120 | 14120 | 0 |
| 512 | 20230905 | 111000 | 424330210 | 14120 | 14090 | 14120 | 14090 | 911 |
| 513 | 20230905 | 110900 | 411484110 | 14080 | 14080 | 14080 | 14080 | 135 |
| 514 | 20230905 | 110800 | 409583310 | 14080 | 14080 | 14080 | 14080 | 51 |
| 515 | 20230905 | 110700 | 408865230 | 14080 | 14080 | 14080 | 14080 | 0 |
| 516 | 20230905 | 110600 | 408865230 | 14080 | 14080 | 14080 | 14080 | 111 |
| 517 | 20230905 | 110500 | 407302350 | 14080 | 14080 | 14080 | 14080 | 0 |
| 518 | 20230905 | 110400 | 407302350 | 14080 | 14080 | 14080 | 14080 | 200 |
| 519 | 20230905 | 110300 | 404486350 | 14090 | 14090 | 14090 | 14090 | 79 |
| 520 | 20230905 | 110200 | 403373240 | 14080 | 14080 | 14080 | 14080 | 0 |
| 521 | 20230905 | 110100 | 403373240 | 14080 | 14070 | 14080 | 14070 | 384 |
| 522 | 20230905 | 110000 | 397966710 | 14070 | 14050 | 14070 | 14050 | 7 |
| 523 | 20230905 | 105900 | 397868320 | 14050 | 14050 | 14050 | 14050 | 2 |
| 524 | 20230905 | 105800 | 397840220 | 14070 | 14060 | 14070 | 14060 | 7 |
| 525 | 20230905 | 105700 | 397741790 | 14070 | 14070 | 14070 | 14070 | 301 |
| 526 | 20230905 | 105600 | 393506720 | 14070 | 14080 | 14080 | 14070 | 239 |
| 527 | 20230905 | 105500 | 390141650 | 14070 | 14060 | 14080 | 14060 | 231 |
| 528 | 20230905 | 105400 | 386891520 | 14060 | 14060 | 14060 | 14060 | 500 |
| 529 | 20230905 | 105300 | 379861520 | 14060 | 14060 | 14060 | 14060 | 5 |
| 530 | 20230905 | 105200 | 379791220 | 14060 | 14040 | 14060 | 14040 | 8 |
| 531 | 20230905 | 105100 | 379678880 | 14040 | 14050 | 14050 | 14030 | 544 |
| 532 | 20230905 | 105000 | 372037100 | 14060 | 14050 | 14060 | 14050 | 59 |
| 533 | 20230905 | 104900 | 371207770 | 14050 | 14060 | 14060 | 14050 | 184 |
| 534 | 20230905 | 104800 | 368620740 | 14060 | 14050 | 14060 | 14050 | 284 |
| 535 | 20230905 | 104700 | 364627710 | 14050 | 14050 | 14050 | 14050 | 30 |
| 536 | 20230905 | 104600 | 364206210 | 14050 | 14050 | 14050 | 14050 | 5 |
| 537 | 20230905 | 104500 | 364135960 | 14050 | 14050 | 14050 | 14050 | 4 |
| 538 | 20230905 | 104400 | 364079760 | 14050 | 14050 | 14050 | 14050 | 31 |
| 539 | 20230905 | 104300 | 363644210 | 14050 | 14050 | 14050 | 14050 | 4 |
| 540 | 20230905 | 104200 | 363588010 | 14050 | 14050 | 14050 | 14050 | 1 |
| 541 | 20230905 | 104100 | 363573960 | 14050 | 14060 | 14060 | 14050 | 20 |
| 542 | 20230905 | 104000 | 363292810 | 14050 | 14040 | 14050 | 14040 | 5 |
| 543 | 20230905 | 103900 | 363222600 | 14060 | 14060 | 14060 | 14060 | 102 |
| 544 | 20230905 | 103800 | 361788480 | 14040 | 14040 | 14040 | 14040 | 6 |
| 545 | 20230905 | 103700 | 361704240 | 14040 | 14070 | 14070 | 14040 | 747 |
| 546 | 20230905 | 103600 | 351208870 | 14080 | 14040 | 14080 | 14040 | 1338 |
| 547 | 20230905 | 103500 | 332389880 | 14030 | 14020 | 14030 | 14020 | 26 |
| 548 | 20230905 | 103400 | 332025140 | 14020 | 14020 | 14020 | 14020 | 1 |
| 549 | 20230905 | 103300 | 332011120 | 14020 | 14020 | 14020 | 14020 | 5 |
| 550 | 20230905 | 103200 | 331941020 | 14030 | 14030 | 14030 | 14030 | 104 |
| 551 | 20230905 | 103100 | 330481900 | 14000 | 14010 | 14010 | 14000 | 1004 |
| 552 | 20230905 | 103000 | 316424320 | 14010 | 14020 | 14030 | 14010 | 591 |
| 553 | 20230905 | 102900 | 308138670 | 14020 | 14020 | 14020 | 14020 | 236 |
| 554 | 20230905 | 102800 | 304829950 | 14010 | 14010 | 14010 | 14010 | 88 |
| 555 | 20230905 | 102700 | 303597070 | 14010 | 14000 | 14010 | 14000 | 71 |
| 556 | 20230905 | 102600 | 302602570 | 14000 | 14000 | 14000 | 14000 | 463 |
| 557 | 20230905 | 102500 | 296120570 | 14000 | 14000 | 14000 | 14000 | 5 |
| 558 | 20230905 | 102400 | 296050570 | 14000 | 14010 | 14010 | 14000 | 19 |
| 559 | 20230905 | 102300 | 295784390 | 14010 | 14020 | 14020 | 14010 | 538 |
| 560 | 20230905 | 102200 | 288242100 | 14020 | 14030 | 14030 | 14020 | 40 |
| 561 | 20230905 | 102100 | 287681200 | 14020 | 14020 | 14030 | 14020 | 78 |
| 562 | 20230905 | 102000 | 286587120 | 14020 | 14020 | 14020 | 14020 | 241 |
| 563 | 20230905 | 101900 | 283208300 | 14030 | 14020 | 14030 | 14020 | 25 |
| 564 | 20230905 | 101800 | 282857590 | 14010 | 14000 | 14010 | 14000 | 444 |
| 565 | 20230905 | 101700 | 276638590 | 14000 | 14010 | 14010 | 14000 | 1329 |
| 566 | 20230905 | 101600 | 258022310 | 14010 | 14010 | 14020 | 14010 | 430 |
| 567 | 20230905 | 101500 | 251993760 | 14010 | 14010 | 14010 | 14010 | 5 |
| 568 | 20230905 | 101400 | 251923710 | 14020 | 14020 | 14020 | 14020 | 1 |
| 569 | 20230905 | 101300 | 251909690 | 14020 | 14010 | 14020 | 14010 | 5 |
| 570 | 20230905 | 101200 | 251839630 | 14010 | 14020 | 14020 | 14010 | 213 |
| 571 | 20230905 | 101100 | 248853640 | 14010 | 14010 | 14010 | 14010 | 4 |
| 572 | 20230905 | 101000 | 248797600 | 14030 | 14010 | 14030 | 14010 | 15 |
| 573 | 20230905 | 100900 | 248587210 | 14020 | 14020 | 14020 | 14020 | 225 |
| 574 | 20230905 | 100800 | 245432710 | 14020 | 14010 | 14020 | 14010 | 520 |
| 575 | 20230905 | 100700 | 238142370 | 14010 | 14010 | 14010 | 14010 | 0 |
| 576 | 20230905 | 100600 | 238142370 | 14010 | 14010 | 14010 | 14010 | 205 |
| 577 | 20230905 | 100500 | 235270320 | 14010 | 14010 | 14020 | 14010 | 20 |
| 578 | 20230905 | 100400 | 234989970 | 14010 | 14010 | 14010 | 14010 | 0 |
| 579 | 20230905 | 100300 | 234989970 | 14010 | 14010 | 14010 | 14010 | 5 |
| 580 | 20230905 | 100200 | 234919920 | 14020 | 14010 | 14020 | 14010 | 9 |
| 581 | 20230905 | 100100 | 234793760 | 14010 | 14010 | 14010 | 14010 | 5 |
| 582 | 20230905 | 100000 | 234723710 | 14010 | 14020 | 14030 | 14010 | 293 |
| 583 | 20230905 | 095900 | 230615850 | 14020 | 14030 | 14030 | 14020 | 459 |
| 584 | 20230905 | 095800 | 224176440 | 14030 | 14040 | 14040 | 14030 | 76 |
| 585 | 20230905 | 095700 | 223109430 | 14030 | 14030 | 14030 | 14030 | 18 |
| 586 | 20230905 | 095600 | 222856890 | 14030 | 14060 | 14060 | 14030 | 492 |
| 587 | 20230905 | 095500 | 215944570 | 14050 | 14030 | 14050 | 14030 | 191 |
| 588 | 20230905 | 095400 | 213261440 | 14030 | 14030 | 14030 | 14030 | 101 |
| 589 | 20230905 | 095300 | 211844410 | 14030 | 14020 | 14030 | 14020 | 13 |
| 590 | 20230905 | 095200 | 211662050 | 14030 | 14020 | 14030 | 14020 | 2 |
| 591 | 20230905 | 095100 | 211634000 | 14020 | 14010 | 14020 | 14010 | 132 |
| 592 | 20230905 | 095000 | 209783370 | 14030 | 14010 | 14030 | 14010 | 61 |
| 593 | 20230905 | 094900 | 208928000 | 14010 | 14020 | 14020 | 14010 | 201 |
| 594 | 20230905 | 094800 | 206110360 | 14020 | 14020 | 14020 | 14020 | 281 |
| 595 | 20230905 | 094700 | 202170740 | 14030 | 14040 | 14040 | 14030 | 562 |
| 596 | 20230905 | 094600 | 194285370 | 14030 | 14010 | 14030 | 14010 | 738 |
| 597 | 20230905 | 094500 | 183941970 | 14010 | 14000 | 14010 | 14000 | 226 |
| 598 | 20230905 | 094400 | 180777960 | 14000 | 14000 | 14000 | 14000 | 50 |
| 599 | 20230905 | 094300 | 180077960 | 14010 | 14010 | 14010 | 14000 | 143 |
| 600 | 20230905 | 094200 | 178074910 | 14010 | 14010 | 14010 | 14010 | 88 |
| 601 | 20230905 | 094100 | 176842030 | 14010 | 14010 | 14010 | 14000 | 31 |
| 602 | 20230905 | 094000 | 176407750 | 14010 | 14010 | 14010 | 14000 | 237 |
| 603 | 20230905 | 093900 | 173087410 | 14010 | 14010 | 14010 | 14010 | 220 |
| 604 | 20230905 | 093800 | 170005210 | 14010 | 14020 | 14020 | 14010 | 715 |
| 605 | 20230905 | 093700 | 159981990 | 14030 | 14030 | 14030 | 14030 | 0 |
| 606 | 20230905 | 093600 | 159981990 | 14030 | 14060 | 14060 | 14030 | 69 |
| 607 | 20230905 | 093500 | 159013770 | 14050 | 14010 | 14050 | 14010 | 249 |
| 608 | 20230905 | 093400 | 155520850 | 14010 | 14010 | 14010 | 14010 | 60 |
| 609 | 20230905 | 093300 | 154680250 | 14010 | 14020 | 14020 | 14010 | 290 |
| 610 | 20230905 | 093200 | 150616650 | 14020 | 14020 | 14020 | 14020 | 29 |
| 611 | 20230905 | 093100 | 150210070 | 14020 | 14010 | 14020 | 14010 | 147 |
| 612 | 20230905 | 093000 | 148150210 | 14010 | 14010 | 14020 | 14010 | 316 |
| 613 | 20230905 | 092900 | 143722100 | 14010 | 14010 | 14010 | 14010 | 28 |
| 614 | 20230905 | 092800 | 143329820 | 14010 | 14010 | 14010 | 14010 | 3 |
| 615 | 20230905 | 092700 | 143287790 | 14020 | 14020 | 14020 | 14020 | 264 |
| 616 | 20230905 | 092600 | 139586510 | 14010 | 14020 | 14020 | 14010 | 6 |
| 617 | 20230905 | 092500 | 139502420 | 14010 | 14010 | 14010 | 14000 | 160 |
| 618 | 20230905 | 092400 | 137260850 | 14010 | 14030 | 14030 | 14010 | 1980 |
| 619 | 20230905 | 092300 | 109509900 | 14030 | 14040 | 14040 | 14030 | 263 |
| 620 | 20230905 | 092200 | 105818800 | 14050 | 14050 | 14050 | 14050 | 1 |
| 621 | 20230905 | 092100 | 105804750 | 14050 | 14050 | 14050 | 14040 | 78 |
| 622 | 20230905 | 092000 | 104708880 | 14050 | 14040 | 14050 | 14040 | 463 |
| 623 | 20230905 | 091900 | 98206490 | 14040 | 14050 | 14050 | 14040 | 23 |
| 624 | 20230905 | 091800 | 97883360 | 14040 | 14050 | 14130 | 14040 | 787 |
| 625 | 20230905 | 091700 | 86794750 | 14040 | 14030 | 14040 | 14030 | 515 |
| 626 | 20230905 | 091600 | 79566630 | 14030 | 14090 | 14090 | 14030 | 101 |
| 627 | 20230905 | 091500 | 78145430 | 14100 | 14090 | 14100 | 14090 | 8 |
| 628 | 20230905 | 091400 | 78032660 | 14090 | 14090 | 14090 | 14090 | 0 |
| 629 | 20230905 | 091300 | 78032660 | 14090 | 14090 | 14100 | 14070 | 249 |
| 630 | 20230905 | 091200 | 74524950 | 14100 | 14100 | 14110 | 14100 | 333 |
| 631 | 20230905 | 091100 | 69828260 | 14090 | 14100 | 14100 | 14090 | 59 |
| 632 | 20230905 | 091000 | 68996390 | 14090 | 14050 | 14090 | 14050 | 255 |
| 633 | 20230905 | 090900 | 65405370 | 14030 | 14080 | 14090 | 14030 | 500 |
| 634 | 20230905 | 090800 | 58380930 | 14070 | 14060 | 14070 | 14060 | 29 |
| 635 | 20230905 | 090700 | 57973160 | 14040 | 14040 | 14040 | 14040 | 0 |
| 636 | 20230905 | 090600 | 57973160 | 14040 | 14090 | 14090 | 14040 | 1227 |
| 637 | 20230905 | 090500 | 40704770 | 14090 | 14090 | 14090 | 14090 | 173 |
| 638 | 20230905 | 090400 | 38267200 | 14090 | 14110 | 14110 | 14090 | 80 |
| 639 | 20230905 | 090300 | 37139930 | 14110 | 14110 | 14110 | 14070 | 1699 |
| 640 | 20230905 | 090200 | 13219820 | 14080 | 14080 | 14090 | 14080 | 536 |
| 641 | 20230905 | 090100 | 5672790 | 14080 | 14070 | 14080 | 14070 | 156 |
| 642 | 20230905 | 090000 | 3477350 | 14070 | 14080 | 14080 | 14070 | 247 |