29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 185600 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 3402 |
| 3 | 20230905 | 185500 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 4 | 20230905 | 185400 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 5 | 20230905 | 185300 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 6 | 20230905 | 185200 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 7 | 20230905 | 185100 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 8 | 20230905 | 185000 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 9 | 20230905 | 184900 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 10 | 20230905 | 184800 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 11 | 20230905 | 184700 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 12 | 20230905 | 184600 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 13 | 20230905 | 184500 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 14 | 20230905 | 184400 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 15 | 20230905 | 184300 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 16 | 20230905 | 184200 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 17 | 20230905 | 184100 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 18 | 20230905 | 184000 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 19 | 20230905 | 183900 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 20 | 20230905 | 183800 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 21 | 20230905 | 183700 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 22 | 20230905 | 183600 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 23 | 20230905 | 183500 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 24 | 20230905 | 183400 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 25 | 20230905 | 183300 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 26 | 20230905 | 183200 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 27 | 20230905 | 183100 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 28 | 20230905 | 183000 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 29 | 20230905 | 182900 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 30 | 20230905 | 182800 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 31 | 20230905 | 182700 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 32 | 20230905 | 182600 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 3402 |
| 33 | 20230905 | 182500 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 34 | 20230905 | 182400 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 35 | 20230905 | 182300 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 36 | 20230905 | 182200 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 37 | 20230905 | 182100 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 38 | 20230905 | 182000 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 39 | 20230905 | 181900 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 40 | 20230905 | 181800 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 41 | 20230905 | 181700 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 42 | 20230905 | 181600 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 43 | 20230905 | 181500 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 44 | 20230905 | 181400 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 45 | 20230905 | 181300 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 46 | 20230905 | 181200 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 47 | 20230905 | 181100 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 48 | 20230905 | 181000 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 49 | 20230905 | 180900 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 50 | 20230905 | 180800 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 51 | 20230905 | 180700 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 52 | 20230905 | 180600 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 53 | 20230905 | 180500 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 54 | 20230905 | 180400 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 55 | 20230905 | 180300 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 56 | 20230905 | 180200 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 57 | 20230905 | 180100 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 58 | 20230905 | 180000 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 59 | 20230905 | 175900 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 60 | 20230905 | 175800 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 61 | 20230905 | 175700 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 62 | 20230905 | 175600 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 3402 |
| 63 | 20230905 | 175500 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 64 | 20230905 | 175400 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 65 | 20230905 | 175300 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 66 | 20230905 | 175200 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 67 | 20230905 | 175100 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 68 | 20230905 | 175000 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 69 | 20230905 | 174900 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 70 | 20230905 | 174800 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 71 | 20230905 | 174700 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 72 | 20230905 | 174600 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 73 | 20230905 | 174500 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 74 | 20230905 | 174400 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 75 | 20230905 | 174300 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 76 | 20230905 | 174200 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 77 | 20230905 | 174100 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 78 | 20230905 | 174000 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 79 | 20230905 | 173900 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 80 | 20230905 | 173800 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 81 | 20230905 | 173700 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 82 | 20230905 | 173600 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 83 | 20230905 | 173500 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 84 | 20230905 | 173400 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 85 | 20230905 | 173300 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 86 | 20230905 | 173200 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 87 | 20230905 | 173100 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 88 | 20230905 | 173000 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 89 | 20230905 | 172900 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 90 | 20230905 | 172800 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 91 | 20230905 | 172700 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 92 | 20230905 | 172600 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 3402 |
| 93 | 20230905 | 172500 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 94 | 20230905 | 172400 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 95 | 20230905 | 172300 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 96 | 20230905 | 172200 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 97 | 20230905 | 172100 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 98 | 20230905 | 172000 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 99 | 20230905 | 171900 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 100 | 20230905 | 171800 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 101 | 20230905 | 171700 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 102 | 20230905 | 171600 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 103 | 20230905 | 171500 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 104 | 20230905 | 171400 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 105 | 20230905 | 171300 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 106 | 20230905 | 171200 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 107 | 20230905 | 171100 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 108 | 20230905 | 171000 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 109 | 20230905 | 170900 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 110 | 20230905 | 170800 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 111 | 20230905 | 170700 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 112 | 20230905 | 170600 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 113 | 20230905 | 170500 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 114 | 20230905 | 170400 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 115 | 20230905 | 170300 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 116 | 20230905 | 170200 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 117 | 20230905 | 170100 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 118 | 20230905 | 170000 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 119 | 20230905 | 165900 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 120 | 20230905 | 165800 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 121 | 20230905 | 165700 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 122 | 20230905 | 165600 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 3402 |
| 123 | 20230905 | 165500 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 124 | 20230905 | 165400 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 125 | 20230905 | 165300 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 126 | 20230905 | 165200 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 127 | 20230905 | 165100 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 128 | 20230905 | 165000 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 129 | 20230905 | 164900 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 130 | 20230905 | 164800 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 131 | 20230905 | 164700 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 132 | 20230905 | 164600 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 133 | 20230905 | 164500 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 134 | 20230905 | 164400 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 135 | 20230905 | 164300 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 136 | 20230905 | 164200 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 137 | 20230905 | 164100 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 138 | 20230905 | 164000 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 139 | 20230905 | 163900 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 140 | 20230905 | 163800 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 141 | 20230905 | 163700 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 142 | 20230905 | 163600 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 143 | 20230905 | 163500 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 144 | 20230905 | 163400 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 145 | 20230905 | 163300 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 146 | 20230905 | 163200 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 147 | 20230905 | 163100 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 148 | 20230905 | 163000 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 149 | 20230905 | 162900 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 150 | 20230905 | 162800 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 151 | 20230905 | 162700 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 152 | 20230905 | 162600 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 3402 |
| 153 | 20230905 | 162500 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 154 | 20230905 | 162400 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 155 | 20230905 | 162300 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 156 | 20230905 | 162200 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 157 | 20230905 | 162100 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 158 | 20230905 | 162000 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 159 | 20230905 | 161900 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 160 | 20230905 | 161800 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 161 | 20230905 | 161700 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 162 | 20230905 | 161600 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 163 | 20230905 | 161500 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 164 | 20230905 | 161400 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 165 | 20230905 | 161300 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 166 | 20230905 | 161200 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 167 | 20230905 | 161100 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 168 | 20230905 | 161000 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 169 | 20230905 | 160900 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 170 | 20230905 | 160800 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 171 | 20230905 | 160700 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 172 | 20230905 | 160600 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 173 | 20230905 | 160500 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 174 | 20230905 | 160400 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 175 | 20230905 | 160300 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 176 | 20230905 | 160200 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 177 | 20230905 | 160100 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 178 | 20230905 | 160000 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 179 | 20230905 | 155900 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 180 | 20230905 | 155800 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 181 | 20230905 | 155700 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 182 | 20230905 | 155600 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 3402 |
| 183 | 20230905 | 155500 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 184 | 20230905 | 155400 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 185 | 20230905 | 155300 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 186 | 20230905 | 155200 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 187 | 20230905 | 155100 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 188 | 20230905 | 155000 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 189 | 20230905 | 154900 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 190 | 20230905 | 154800 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 191 | 20230905 | 154700 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 192 | 20230905 | 154600 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 193 | 20230905 | 154500 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 194 | 20230905 | 154400 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 195 | 20230905 | 154300 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 196 | 20230905 | 154200 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 197 | 20230905 | 154100 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 198 | 20230905 | 154000 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 199 | 20230905 | 153900 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 200 | 20230905 | 153800 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 201 | 20230905 | 153700 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 202 | 20230905 | 153600 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 203 | 20230905 | 153500 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 204 | 20230905 | 153400 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 205 | 20230905 | 153300 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 206 | 20230905 | 153200 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 207 | 20230905 | 153100 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 208 | 20230905 | 153000 | 1593302680 | 5640 | 5640 | 5640 | 5640 | 3402 |
| 209 | 20230905 | 152900 | 1574115400 | 5640 | 5640 | 5640 | 5640 | 0 |
| 210 | 20230905 | 152800 | 1574115400 | 5640 | 5640 | 5640 | 5640 | 0 |
| 211 | 20230905 | 152700 | 1574115400 | 5640 | 5640 | 5640 | 5640 | 0 |
| 212 | 20230905 | 152600 | 1574115400 | 5640 | 5640 | 5640 | 5640 | 0 |
| 213 | 20230905 | 152500 | 1574115400 | 5640 | 5640 | 5640 | 5640 | 0 |
| 214 | 20230905 | 152400 | 1574115400 | 5640 | 5640 | 5640 | 5640 | 0 |
| 215 | 20230905 | 152300 | 1574115400 | 5640 | 5640 | 5640 | 5640 | 0 |
| 216 | 20230905 | 152200 | 1574115400 | 5640 | 5640 | 5640 | 5640 | 0 |
| 217 | 20230905 | 152100 | 1574115400 | 5640 | 5640 | 5640 | 5640 | 0 |
| 218 | 20230905 | 152000 | 1574115400 | 5640 | 5640 | 5640 | 5640 | 0 |
| 219 | 20230905 | 151900 | 1574115400 | 5640 | 5640 | 5640 | 5640 | 0 |
| 220 | 20230905 | 151800 | 1574115400 | 5640 | 5640 | 5640 | 5640 | 119 |
| 221 | 20230905 | 151700 | 1573444240 | 5640 | 5640 | 5640 | 5630 | 193 |
| 222 | 20230905 | 151600 | 1572356720 | 5640 | 5640 | 5640 | 5640 | 3 |
| 223 | 20230905 | 151500 | 1572339800 | 5640 | 5640 | 5640 | 5640 | 23 |
| 224 | 20230905 | 151400 | 1572210080 | 5640 | 5640 | 5640 | 5640 | 136 |
| 225 | 20230905 | 151300 | 1571443040 | 5640 | 5640 | 5640 | 5640 | 39 |
| 226 | 20230905 | 151200 | 1571223080 | 5640 | 5640 | 5640 | 5640 | 18 |
| 227 | 20230905 | 151100 | 1571121560 | 5640 | 5640 | 5640 | 5640 | 358 |
| 228 | 20230905 | 151000 | 1569102440 | 5640 | 5640 | 5640 | 5640 | 173 |
| 229 | 20230905 | 150900 | 1568126720 | 5640 | 5640 | 5640 | 5640 | 1 |
| 230 | 20230905 | 150800 | 1568121080 | 5640 | 5640 | 5640 | 5640 | 1 |
| 231 | 20230905 | 150700 | 1568115440 | 5640 | 5630 | 5640 | 5630 | 1351 |
| 232 | 20230905 | 150600 | 1560509300 | 5630 | 5630 | 5630 | 5630 | 262 |
| 233 | 20230905 | 150500 | 1559034240 | 5640 | 5640 | 5640 | 5640 | 2 |
| 234 | 20230905 | 150400 | 1559022960 | 5640 | 5640 | 5640 | 5640 | 1 |
| 235 | 20230905 | 150300 | 1559017320 | 5640 | 5640 | 5640 | 5640 | 1 |
| 236 | 20230905 | 150200 | 1559011680 | 5640 | 5640 | 5640 | 5640 | 3 |
| 237 | 20230905 | 150100 | 1558994760 | 5640 | 5640 | 5640 | 5640 | 20 |
| 238 | 20230905 | 150000 | 1558881960 | 5640 | 5640 | 5640 | 5640 | 2 |
| 239 | 20230905 | 145900 | 1558870680 | 5630 | 5640 | 5640 | 5630 | 4206 |
| 240 | 20230905 | 145800 | 1535186910 | 5650 | 5650 | 5650 | 5650 | 1 |
| 241 | 20230905 | 145700 | 1535181260 | 5650 | 5650 | 5650 | 5640 | 6 |
| 242 | 20230905 | 145600 | 1535147400 | 5650 | 5640 | 5650 | 5630 | 177 |
| 243 | 20230905 | 145500 | 1534150770 | 5650 | 5650 | 5650 | 5650 | 5 |
| 244 | 20230905 | 145400 | 1534122520 | 5650 | 5640 | 5650 | 5640 | 51 |
| 245 | 20230905 | 145300 | 1533834870 | 5650 | 5650 | 5650 | 5650 | 1 |
| 246 | 20230905 | 145200 | 1533829220 | 5640 | 5650 | 5650 | 5640 | 257 |
| 247 | 20230905 | 145100 | 1532379730 | 5650 | 5650 | 5650 | 5650 | 2 |
| 248 | 20230905 | 145000 | 1532368430 | 5650 | 5650 | 5650 | 5650 | 2 |
| 249 | 20230905 | 144900 | 1532357130 | 5640 | 5650 | 5650 | 5640 | 6 |
| 250 | 20230905 | 144800 | 1532323280 | 5650 | 5640 | 5650 | 5640 | 2 |
| 251 | 20230905 | 144700 | 1532311990 | 5650 | 5650 | 5650 | 5650 | 3 |
| 252 | 20230905 | 144600 | 1532295040 | 5640 | 5640 | 5650 | 5640 | 9 |
| 253 | 20230905 | 144500 | 1532244270 | 5650 | 5660 | 5660 | 5640 | 153 |
| 254 | 20230905 | 144400 | 1531379870 | 5650 | 5650 | 5650 | 5650 | 2 |
| 255 | 20230905 | 144300 | 1531368570 | 5660 | 5650 | 5660 | 5650 | 14 |
| 256 | 20230905 | 144200 | 1531289460 | 5660 | 5650 | 5660 | 5650 | 31 |
| 257 | 20230905 | 144100 | 1531114300 | 5650 | 5650 | 5650 | 5650 | 1 |
| 258 | 20230905 | 144000 | 1531108650 | 5650 | 5650 | 5650 | 5650 | 268 |
| 259 | 20230905 | 143900 | 1529594450 | 5650 | 5650 | 5650 | 5650 | 3 |
| 260 | 20230905 | 143800 | 1529577500 | 5650 | 5650 | 5650 | 5650 | 1 |
| 261 | 20230905 | 143700 | 1529571850 | 5650 | 5650 | 5650 | 5650 | 2 |
| 262 | 20230905 | 143600 | 1529560550 | 5640 | 5650 | 5650 | 5640 | 27 |
| 263 | 20230905 | 143500 | 1529408260 | 5650 | 5650 | 5650 | 5650 | 0 |
| 264 | 20230905 | 143400 | 1529408260 | 5650 | 5650 | 5650 | 5650 | 2 |
| 265 | 20230905 | 143300 | 1529396960 | 5650 | 5650 | 5650 | 5650 | 476 |
| 266 | 20230905 | 143200 | 1526707560 | 5650 | 5650 | 5650 | 5650 | 2 |
| 267 | 20230905 | 143100 | 1526696260 | 5650 | 5640 | 5650 | 5640 | 347 |
| 268 | 20230905 | 143000 | 1524739160 | 5640 | 5640 | 5650 | 5640 | 804 |
| 269 | 20230905 | 142900 | 1520204570 | 5650 | 5650 | 5650 | 5650 | 3 |
| 270 | 20230905 | 142800 | 1520187620 | 5650 | 5650 | 5650 | 5650 | 1 |
| 271 | 20230905 | 142700 | 1520181970 | 5650 | 5650 | 5650 | 5650 | 1 |
| 272 | 20230905 | 142600 | 1520176320 | 5650 | 5650 | 5650 | 5650 | 1 |
| 273 | 20230905 | 142500 | 1520170670 | 5650 | 5650 | 5650 | 5650 | 187 |
| 274 | 20230905 | 142400 | 1519114120 | 5650 | 5650 | 5650 | 5650 | 1 |
| 275 | 20230905 | 142300 | 1519108470 | 5640 | 5640 | 5640 | 5640 | 87 |
| 276 | 20230905 | 142200 | 1518617790 | 5640 | 5650 | 5650 | 5640 | 4 |
| 277 | 20230905 | 142100 | 1518595210 | 5650 | 5640 | 5650 | 5640 | 2 |
| 278 | 20230905 | 142000 | 1518583920 | 5650 | 5660 | 5660 | 5640 | 306 |
| 279 | 20230905 | 141900 | 1516857860 | 5660 | 5650 | 5660 | 5650 | 53 |
| 280 | 20230905 | 141800 | 1516558400 | 5650 | 5650 | 5650 | 5650 | 1 |
| 281 | 20230905 | 141700 | 1516552750 | 5650 | 5650 | 5650 | 5650 | 94 |
| 282 | 20230905 | 141600 | 1516021650 | 5650 | 5650 | 5650 | 5650 | 1 |
| 283 | 20230905 | 141500 | 1516016000 | 5650 | 5650 | 5650 | 5650 | 1 |
| 284 | 20230905 | 141400 | 1516010350 | 5650 | 5650 | 5650 | 5650 | 2 |
| 285 | 20230905 | 141300 | 1515999050 | 5650 | 5650 | 5650 | 5650 | 2 |
| 286 | 20230905 | 141200 | 1515987750 | 5650 | 5650 | 5650 | 5650 | 2 |
| 287 | 20230905 | 141100 | 1515976450 | 5650 | 5650 | 5650 | 5650 | 1 |
| 288 | 20230905 | 141000 | 1515970800 | 5650 | 5650 | 5650 | 5650 | 3 |
| 289 | 20230905 | 140900 | 1515953850 | 5650 | 5660 | 5660 | 5650 | 37 |
| 290 | 20230905 | 140800 | 1515744790 | 5660 | 5650 | 5660 | 5650 | 176 |
| 291 | 20230905 | 140700 | 1514748660 | 5650 | 5650 | 5650 | 5650 | 2 |
| 292 | 20230905 | 140600 | 1514737360 | 5650 | 5650 | 5650 | 5650 | 1 |
| 293 | 20230905 | 140500 | 1514731710 | 5650 | 5650 | 5650 | 5650 | 1 |
| 294 | 20230905 | 140400 | 1514726060 | 5650 | 5640 | 5650 | 5640 | 12 |
| 295 | 20230905 | 140300 | 1514658290 | 5640 | 5650 | 5650 | 5640 | 22 |
| 296 | 20230905 | 140200 | 1514534170 | 5650 | 5650 | 5650 | 5650 | 12 |
| 297 | 20230905 | 140100 | 1514466370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 298 | 20230905 | 140000 | 1514466370 | 5650 | 5650 | 5650 | 5650 | 5 |
| 299 | 20230905 | 135900 | 1514438120 | 5650 | 5650 | 5650 | 5650 | 2 |
| 300 | 20230905 | 135800 | 1514426820 | 5640 | 5640 | 5650 | 5640 | 1057 |
| 301 | 20230905 | 135700 | 1508465330 | 5640 | 5660 | 5660 | 5640 | 48 |
| 302 | 20230905 | 135600 | 1508194200 | 5650 | 5650 | 5660 | 5650 | 1085 |
| 303 | 20230905 | 135500 | 1502063940 | 5650 | 5650 | 5660 | 5650 | 134 |
| 304 | 20230905 | 135400 | 1501306830 | 5660 | 5660 | 5660 | 5650 | 19 |
| 305 | 20230905 | 135300 | 1501199430 | 5660 | 5660 | 5660 | 5660 | 1 |
| 306 | 20230905 | 135200 | 1501193770 | 5660 | 5650 | 5660 | 5650 | 400 |
| 307 | 20230905 | 135100 | 1498933550 | 5650 | 5650 | 5660 | 5650 | 38 |
| 308 | 20230905 | 135000 | 1498718830 | 5650 | 5650 | 5650 | 5650 | 11 |
| 309 | 20230905 | 134900 | 1498656680 | 5650 | 5650 | 5650 | 5650 | 15 |
| 310 | 20230905 | 134800 | 1498571930 | 5650 | 5650 | 5650 | 5650 | 13 |
| 311 | 20230905 | 134700 | 1498498480 | 5650 | 5650 | 5650 | 5650 | 10 |
| 312 | 20230905 | 134600 | 1498441980 | 5650 | 5650 | 5650 | 5650 | 9 |
| 313 | 20230905 | 134500 | 1498391130 | 5650 | 5660 | 5660 | 5650 | 3 |
| 314 | 20230905 | 134400 | 1498374170 | 5660 | 5660 | 5660 | 5660 | 1 |
| 315 | 20230905 | 134300 | 1498368510 | 5660 | 5650 | 5660 | 5650 | 21 |
| 316 | 20230905 | 134200 | 1498249690 | 5660 | 5660 | 5660 | 5650 | 109 |
| 317 | 20230905 | 134100 | 1497633820 | 5670 | 5670 | 5670 | 5660 | 3 |
| 318 | 20230905 | 134000 | 1497616820 | 5660 | 5670 | 5670 | 5660 | 101 |
| 319 | 20230905 | 133900 | 1497045150 | 5670 | 5670 | 5670 | 5670 | 2 |
| 320 | 20230905 | 133800 | 1497033810 | 5660 | 5660 | 5660 | 5660 | 2019 |
| 321 | 20230905 | 133700 | 1485606270 | 5660 | 5650 | 5660 | 5650 | 361 |
| 322 | 20230905 | 133600 | 1483564140 | 5650 | 5650 | 5650 | 5650 | 13 |
| 323 | 20230905 | 133500 | 1483490690 | 5650 | 5650 | 5650 | 5650 | 1 |
| 324 | 20230905 | 133400 | 1483485040 | 5650 | 5650 | 5650 | 5650 | 7 |
| 325 | 20230905 | 133300 | 1483445490 | 5650 | 5650 | 5650 | 5650 | 4 |
| 326 | 20230905 | 133200 | 1483422890 | 5650 | 5650 | 5650 | 5650 | 1 |
| 327 | 20230905 | 133100 | 1483417240 | 5650 | 5650 | 5650 | 5650 | 2 |
| 328 | 20230905 | 133000 | 1483405940 | 5650 | 5650 | 5650 | 5650 | 1 |
| 329 | 20230905 | 132900 | 1483400290 | 5650 | 5650 | 5650 | 5650 | 2 |
| 330 | 20230905 | 132800 | 1483388990 | 5650 | 5650 | 5650 | 5650 | 11 |
| 331 | 20230905 | 132700 | 1483326840 | 5650 | 5650 | 5650 | 5650 | 1 |
| 332 | 20230905 | 132600 | 1483321190 | 5650 | 5650 | 5650 | 5650 | 1 |
| 333 | 20230905 | 132500 | 1483315540 | 5650 | 5650 | 5650 | 5650 | 1 |
| 334 | 20230905 | 132400 | 1483309890 | 5650 | 5650 | 5650 | 5650 | 2 |
| 335 | 20230905 | 132300 | 1483298590 | 5650 | 5650 | 5650 | 5650 | 7 |
| 336 | 20230905 | 132200 | 1483259040 | 5650 | 5650 | 5650 | 5650 | 1 |
| 337 | 20230905 | 132100 | 1483253390 | 5650 | 5650 | 5650 | 5650 | 2 |
| 338 | 20230905 | 132000 | 1483242090 | 5650 | 5650 | 5650 | 5650 | 6 |
| 339 | 20230905 | 131900 | 1483208190 | 5650 | 5650 | 5650 | 5650 | 52 |
| 340 | 20230905 | 131800 | 1482914390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 341 | 20230905 | 131700 | 1482914390 | 5650 | 5650 | 5650 | 5650 | 1 |
| 342 | 20230905 | 131600 | 1482908740 | 5650 | 5650 | 5650 | 5650 | 2 |
| 343 | 20230905 | 131500 | 1482897440 | 5650 | 5650 | 5650 | 5650 | 1 |
| 344 | 20230905 | 131400 | 1482891790 | 5650 | 5650 | 5650 | 5650 | 2 |
| 345 | 20230905 | 131300 | 1482880490 | 5650 | 5650 | 5650 | 5650 | 1 |
| 346 | 20230905 | 131200 | 1482874840 | 5650 | 5650 | 5650 | 5650 | 1 |
| 347 | 20230905 | 131100 | 1482869190 | 5650 | 5650 | 5650 | 5650 | 2 |
| 348 | 20230905 | 131000 | 1482857890 | 5650 | 5660 | 5660 | 5650 | 6 |
| 349 | 20230905 | 130900 | 1482823980 | 5640 | 5640 | 5640 | 5640 | 5 |
| 350 | 20230905 | 130800 | 1482795780 | 5660 | 5660 | 5660 | 5660 | 2 |
| 351 | 20230905 | 130700 | 1482784460 | 5660 | 5640 | 5660 | 5620 | 3661 |
| 352 | 20230905 | 130600 | 1462194290 | 5660 | 5660 | 5660 | 5660 | 2 |
| 353 | 20230905 | 130500 | 1462182970 | 5660 | 5660 | 5660 | 5660 | 2 |
| 354 | 20230905 | 130400 | 1462171650 | 5660 | 5660 | 5660 | 5660 | 1 |
| 355 | 20230905 | 130300 | 1462165990 | 5660 | 5660 | 5660 | 5660 | 2 |
| 356 | 20230905 | 130200 | 1462154670 | 5660 | 5660 | 5660 | 5660 | 1 |
| 357 | 20230905 | 130100 | 1462149010 | 5660 | 5660 | 5660 | 5660 | 1 |
| 358 | 20230905 | 130000 | 1462143350 | 5660 | 5660 | 5660 | 5660 | 4 |
| 359 | 20230905 | 125900 | 1462120710 | 5660 | 5660 | 5660 | 5660 | 1 |
| 360 | 20230905 | 125800 | 1462115050 | 5660 | 5660 | 5660 | 5640 | 332 |
| 361 | 20230905 | 125700 | 1460242530 | 5660 | 5660 | 5660 | 5660 | 1 |
| 362 | 20230905 | 125600 | 1460236870 | 5660 | 5660 | 5660 | 5650 | 262 |
| 363 | 20230905 | 125500 | 1458756550 | 5660 | 5660 | 5660 | 5660 | 1 |
| 364 | 20230905 | 125400 | 1458750890 | 5660 | 5660 | 5660 | 5660 | 1 |
| 365 | 20230905 | 125300 | 1458745230 | 5660 | 5660 | 5660 | 5660 | 2 |
| 366 | 20230905 | 125200 | 1458733910 | 5660 | 5660 | 5660 | 5660 | 100 |
| 367 | 20230905 | 125100 | 1458167910 | 5660 | 5660 | 5660 | 5660 | 2 |
| 368 | 20230905 | 125000 | 1458156590 | 5660 | 5660 | 5660 | 5660 | 1 |
| 369 | 20230905 | 124900 | 1458150930 | 5660 | 5660 | 5660 | 5640 | 10 |
| 370 | 20230905 | 124800 | 1458094490 | 5660 | 5640 | 5660 | 5640 | 603 |
| 371 | 20230905 | 124700 | 1454681530 | 5640 | 5660 | 5660 | 5640 | 2 |
| 372 | 20230905 | 124600 | 1454670230 | 5660 | 5660 | 5660 | 5660 | 2 |
| 373 | 20230905 | 124500 | 1454658910 | 5660 | 5660 | 5660 | 5660 | 2 |
| 374 | 20230905 | 124400 | 1454647590 | 5660 | 5660 | 5660 | 5660 | 1 |
| 375 | 20230905 | 124300 | 1454641930 | 5660 | 5660 | 5660 | 5660 | 36 |
| 376 | 20230905 | 124200 | 1454438170 | 5660 | 5660 | 5660 | 5660 | 1 |
| 377 | 20230905 | 124100 | 1454432510 | 5660 | 5660 | 5660 | 5650 | 1502 |
| 378 | 20230905 | 124000 | 1445946190 | 5660 | 5650 | 5660 | 5650 | 2167 |
| 379 | 20230905 | 123900 | 1433702630 | 5650 | 5650 | 5650 | 5650 | 1 |
| 380 | 20230905 | 123800 | 1433696980 | 5650 | 5650 | 5650 | 5650 | 2 |
| 381 | 20230905 | 123700 | 1433685680 | 5640 | 5650 | 5650 | 5640 | 71 |
| 382 | 20230905 | 123600 | 1433285030 | 5640 | 5650 | 5650 | 5640 | 104 |
| 383 | 20230905 | 123500 | 1432698450 | 5650 | 5650 | 5650 | 5650 | 0 |
| 384 | 20230905 | 123400 | 1432698450 | 5650 | 5650 | 5650 | 5650 | 1 |
| 385 | 20230905 | 123300 | 1432692800 | 5640 | 5650 | 5650 | 5640 | 52 |
| 386 | 20230905 | 123200 | 1432399500 | 5640 | 5650 | 5650 | 5640 | 44 |
| 387 | 20230905 | 123100 | 1432150930 | 5650 | 5650 | 5650 | 5650 | 2 |
| 388 | 20230905 | 123000 | 1432139630 | 5650 | 5640 | 5650 | 5640 | 123 |
| 389 | 20230905 | 122900 | 1431445750 | 5640 | 5630 | 5640 | 5630 | 11 |
| 390 | 20230905 | 122800 | 1431383810 | 5640 | 5640 | 5640 | 5620 | 5002 |
| 391 | 20230905 | 122700 | 1403272520 | 5640 | 5640 | 5640 | 5640 | 1 |
| 392 | 20230905 | 122600 | 1403266880 | 5640 | 5640 | 5640 | 5640 | 0 |
| 393 | 20230905 | 122500 | 1403266880 | 5640 | 5640 | 5640 | 5640 | 2 |
| 394 | 20230905 | 122400 | 1403255600 | 5640 | 5620 | 5640 | 5620 | 2492 |
| 395 | 20230905 | 122300 | 1389250540 | 5640 | 5650 | 5650 | 5620 | 7511 |
| 396 | 20230905 | 122200 | 1347034210 | 5620 | 5620 | 5650 | 5620 | 6054 |
| 397 | 20230905 | 122100 | 1313008460 | 5620 | 5650 | 5650 | 5620 | 6125 |
| 398 | 20230905 | 122000 | 1278583920 | 5650 | 5650 | 5650 | 5650 | 2 |
| 399 | 20230905 | 121900 | 1278572620 | 5650 | 5610 | 5650 | 5610 | 202 |
| 400 | 20230905 | 121800 | 1277438320 | 5620 | 5620 | 5620 | 5620 | 2430 |
| 401 | 20230905 | 121700 | 1263781720 | 5620 | 5650 | 5650 | 5620 | 15572 |
| 402 | 20230905 | 121600 | 1176203800 | 5650 | 5640 | 5650 | 5640 | 51 |
| 403 | 20230905 | 121500 | 1175916150 | 5650 | 5650 | 5650 | 5650 | 4 |
| 404 | 20230905 | 121400 | 1175893550 | 5650 | 5650 | 5650 | 5650 | 31 |
| 405 | 20230905 | 121300 | 1175718400 | 5650 | 5650 | 5650 | 5650 | 3 |
| 406 | 20230905 | 121200 | 1175701450 | 5650 | 5650 | 5650 | 5650 | 1 |
| 407 | 20230905 | 121100 | 1175695800 | 5650 | 5650 | 5650 | 5650 | 51 |
| 408 | 20230905 | 121000 | 1175407650 | 5650 | 5650 | 5650 | 5650 | 46 |
| 409 | 20230905 | 120900 | 1175147750 | 5650 | 5650 | 5650 | 5650 | 0 |
| 410 | 20230905 | 120800 | 1175147750 | 5650 | 5650 | 5650 | 5650 | 2 |
| 411 | 20230905 | 120700 | 1175136450 | 5650 | 5650 | 5650 | 5650 | 1 |
| 412 | 20230905 | 120600 | 1175130800 | 5650 | 5650 | 5650 | 5650 | 2 |
| 413 | 20230905 | 120500 | 1175119500 | 5650 | 5650 | 5650 | 5650 | 2 |
| 414 | 20230905 | 120400 | 1175108200 | 5650 | 5650 | 5650 | 5650 | 1 |
| 415 | 20230905 | 120300 | 1175102550 | 5650 | 5640 | 5650 | 5640 | 2 |
| 416 | 20230905 | 120200 | 1175091260 | 5640 | 5630 | 5640 | 5630 | 22 |
| 417 | 20230905 | 120100 | 1174967390 | 5640 | 5640 | 5640 | 5640 | 1 |
| 418 | 20230905 | 120000 | 1174961750 | 5650 | 5650 | 5650 | 5650 | 1 |
| 419 | 20230905 | 115900 | 1174956100 | 5650 | 5640 | 5650 | 5640 | 1637 |
| 420 | 20230905 | 115800 | 1165723410 | 5650 | 5650 | 5650 | 5650 | 3 |
| 421 | 20230905 | 115700 | 1165706460 | 5650 | 5650 | 5660 | 5650 | 4 |
| 422 | 20230905 | 115600 | 1165683850 | 5660 | 5660 | 5660 | 5660 | 1 |
| 423 | 20230905 | 115500 | 1165678190 | 5650 | 5650 | 5660 | 5650 | 6 |
| 424 | 20230905 | 115400 | 1165644280 | 5640 | 5660 | 5660 | 5640 | 101 |
| 425 | 20230905 | 115300 | 1165074620 | 5640 | 5640 | 5660 | 5640 | 1695 |
| 426 | 20230905 | 115200 | 1155508180 | 5640 | 5640 | 5640 | 5640 | 340 |
| 427 | 20230905 | 115100 | 1153590580 | 5630 | 5650 | 5650 | 5630 | 1306 |
| 428 | 20230905 | 115000 | 1146225710 | 5660 | 5660 | 5660 | 5650 | 3 |
| 429 | 20230905 | 114900 | 1146208740 | 5660 | 5660 | 5660 | 5660 | 1 |
| 430 | 20230905 | 114800 | 1146203080 | 5650 | 5670 | 5670 | 5650 | 4002 |
| 431 | 20230905 | 114700 | 1123591740 | 5670 | 5670 | 5670 | 5670 | 2 |
| 432 | 20230905 | 114600 | 1123580400 | 5670 | 5660 | 5670 | 5660 | 8 |
| 433 | 20230905 | 114500 | 1123535060 | 5670 | 5670 | 5670 | 5670 | 6 |
| 434 | 20230905 | 114400 | 1123501040 | 5660 | 5660 | 5660 | 5660 | 1188 |
| 435 | 20230905 | 114300 | 1116776960 | 5670 | 5670 | 5670 | 5670 | 1 |
| 436 | 20230905 | 114200 | 1116771290 | 5670 | 5660 | 5670 | 5660 | 294 |
| 437 | 20230905 | 114100 | 1115107240 | 5670 | 5670 | 5670 | 5660 | 27 |
| 438 | 20230905 | 114000 | 1114954160 | 5660 | 5660 | 5660 | 5660 | 0 |
| 439 | 20230905 | 113900 | 1114954160 | 5660 | 5660 | 5660 | 5660 | 176 |
| 440 | 20230905 | 113800 | 1113958000 | 5670 | 5670 | 5670 | 5670 | 2 |
| 441 | 20230905 | 113700 | 1113946660 | 5670 | 5670 | 5670 | 5670 | 1 |
| 442 | 20230905 | 113600 | 1113940990 | 5680 | 5680 | 5680 | 5680 | 550 |
| 443 | 20230905 | 113500 | 1110816990 | 5670 | 5670 | 5670 | 5670 | 320 |
| 444 | 20230905 | 113400 | 1109002590 | 5670 | 5670 | 5670 | 5670 | 0 |
| 445 | 20230905 | 113300 | 1109002590 | 5670 | 5670 | 5670 | 5670 | 0 |
| 446 | 20230905 | 113200 | 1109002590 | 5670 | 5670 | 5670 | 5670 | 165 |
| 447 | 20230905 | 113100 | 1108067040 | 5670 | 5670 | 5670 | 5670 | 10 |
| 448 | 20230905 | 113000 | 1108010340 | 5670 | 5670 | 5670 | 5670 | 0 |
| 449 | 20230905 | 112900 | 1108010340 | 5670 | 5670 | 5670 | 5670 | 161 |
| 450 | 20230905 | 112800 | 1107097470 | 5670 | 5670 | 5670 | 5670 | 26 |
| 451 | 20230905 | 112700 | 1106950050 | 5670 | 5670 | 5670 | 5670 | 0 |
| 452 | 20230905 | 112600 | 1106950050 | 5670 | 5670 | 5670 | 5670 | 0 |
| 453 | 20230905 | 112500 | 1106950050 | 5670 | 5670 | 5670 | 5670 | 6 |
| 454 | 20230905 | 112400 | 1106916030 | 5680 | 5680 | 5680 | 5680 | 290 |
| 455 | 20230905 | 112300 | 1105268830 | 5670 | 5670 | 5670 | 5670 | 1 |
| 456 | 20230905 | 112200 | 1105263160 | 5680 | 5680 | 5680 | 5680 | 117 |
| 457 | 20230905 | 112100 | 1104598600 | 5670 | 5670 | 5670 | 5670 | 1 |
| 458 | 20230905 | 112000 | 1104592930 | 5670 | 5670 | 5670 | 5670 | 0 |
| 459 | 20230905 | 111900 | 1104592930 | 5670 | 5670 | 5670 | 5670 | 0 |
| 460 | 20230905 | 111800 | 1104592930 | 5670 | 5670 | 5670 | 5670 | 1222 |
| 461 | 20230905 | 111700 | 1097664190 | 5670 | 5670 | 5670 | 5670 | 283 |
| 462 | 20230905 | 111600 | 1096059580 | 5670 | 5670 | 5670 | 5670 | 104 |
| 463 | 20230905 | 111500 | 1095469900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 464 | 20230905 | 111400 | 1095469900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 465 | 20230905 | 111300 | 1095469900 | 5670 | 5680 | 5680 | 5670 | 106 |
| 466 | 20230905 | 111200 | 1094867880 | 5680 | 5680 | 5680 | 5680 | 1 |
| 467 | 20230905 | 111100 | 1094862200 | 5660 | 5660 | 5660 | 5660 | 0 |
| 468 | 20230905 | 111000 | 1094862200 | 5660 | 5660 | 5660 | 5660 | 1 |
| 469 | 20230905 | 110900 | 1094856540 | 5670 | 5670 | 5670 | 5670 | 0 |
| 470 | 20230905 | 110800 | 1094856540 | 5670 | 5670 | 5670 | 5670 | 50 |
| 471 | 20230905 | 110700 | 1094573040 | 5670 | 5670 | 5670 | 5670 | 50 |
| 472 | 20230905 | 110600 | 1094289540 | 5670 | 5670 | 5670 | 5670 | 2 |
| 473 | 20230905 | 110500 | 1094278200 | 5670 | 5670 | 5670 | 5670 | 8004 |
| 474 | 20230905 | 110400 | 1048895520 | 5680 | 5680 | 5680 | 5680 | 1640 |
| 475 | 20230905 | 110300 | 1039580320 | 5680 | 5680 | 5680 | 5680 | 1400 |
| 476 | 20230905 | 110200 | 1031628320 | 5680 | 5680 | 5680 | 5680 | 600 |
| 477 | 20230905 | 110100 | 1028220320 | 5680 | 5680 | 5680 | 5680 | 2780 |
| 478 | 20230905 | 110000 | 1012429920 | 5690 | 5680 | 5690 | 5680 | 2560 |
| 479 | 20230905 | 105900 | 997889110 | 5690 | 5680 | 5690 | 5680 | 2095 |
| 480 | 20230905 | 105800 | 985988590 | 5680 | 5680 | 5680 | 5680 | 4001 |
| 481 | 20230905 | 105700 | 963262910 | 5680 | 5680 | 5680 | 5680 | 0 |
| 482 | 20230905 | 105600 | 963262910 | 5680 | 5680 | 5680 | 5680 | 926 |
| 483 | 20230905 | 105500 | 958003230 | 5680 | 5680 | 5680 | 5680 | 1506 |
| 484 | 20230905 | 105400 | 949449150 | 5680 | 5680 | 5680 | 5670 | 4953 |
| 485 | 20230905 | 105300 | 921336110 | 5670 | 5670 | 5670 | 5670 | 1 |
| 486 | 20230905 | 105200 | 921330440 | 5680 | 5670 | 5680 | 5670 | 1403 |
| 487 | 20230905 | 105100 | 913374550 | 5660 | 5660 | 5660 | 5660 | 0 |
| 488 | 20230905 | 105000 | 913374550 | 5660 | 5660 | 5660 | 5660 | 2 |
| 489 | 20230905 | 104900 | 913363230 | 5660 | 5660 | 5660 | 5660 | 15 |
| 490 | 20230905 | 104800 | 913278330 | 5660 | 5660 | 5660 | 5660 | 150 |
| 491 | 20230905 | 104700 | 912429330 | 5670 | 5670 | 5670 | 5670 | 0 |
| 492 | 20230905 | 104600 | 912429330 | 5670 | 5670 | 5670 | 5670 | 0 |
| 493 | 20230905 | 104500 | 912429330 | 5670 | 5670 | 5670 | 5670 | 5 |
| 494 | 20230905 | 104400 | 912400980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 495 | 20230905 | 104300 | 912400980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 496 | 20230905 | 104200 | 912400980 | 5660 | 5660 | 5660 | 5660 | 2 |
| 497 | 20230905 | 104100 | 912389660 | 5660 | 5660 | 5660 | 5660 | 1 |
| 498 | 20230905 | 104000 | 912384000 | 5650 | 5650 | 5650 | 5650 | 0 |
| 499 | 20230905 | 103900 | 912384000 | 5650 | 5650 | 5650 | 5650 | 1936 |
| 500 | 20230905 | 103800 | 901445600 | 5650 | 5650 | 5650 | 5650 | 5 |
| 501 | 20230905 | 103700 | 901417350 | 5670 | 5650 | 5670 | 5650 | 11 |
| 502 | 20230905 | 103600 | 901355180 | 5650 | 5650 | 5650 | 5650 | 1870 |
| 503 | 20230905 | 103500 | 890789680 | 5650 | 5660 | 5660 | 5650 | 2908 |
| 504 | 20230905 | 103400 | 874350500 | 5660 | 5660 | 5660 | 5660 | 10 |
| 505 | 20230905 | 103300 | 874293900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 506 | 20230905 | 103200 | 874293900 | 5670 | 5670 | 5670 | 5670 | 2010 |
| 507 | 20230905 | 103100 | 862897200 | 5680 | 5680 | 5680 | 5680 | 169 |
| 508 | 20230905 | 103000 | 861937280 | 5680 | 5670 | 5680 | 5670 | 734 |
| 509 | 20230905 | 102900 | 857775470 | 5670 | 5670 | 5670 | 5670 | 68 |
| 510 | 20230905 | 102800 | 857389910 | 5680 | 5660 | 5680 | 5660 | 296 |
| 511 | 20230905 | 102700 | 855712110 | 5680 | 5680 | 5680 | 5680 | 100 |
| 512 | 20230905 | 102600 | 855144110 | 5680 | 5670 | 5680 | 5670 | 12681 |
| 513 | 20230905 | 102500 | 783195070 | 5660 | 5660 | 5660 | 5660 | 5 |
| 514 | 20230905 | 102400 | 783166770 | 5660 | 5660 | 5660 | 5660 | 1967 |
| 515 | 20230905 | 102300 | 772033550 | 5660 | 5660 | 5660 | 5660 | 1 |
| 516 | 20230905 | 102200 | 772027890 | 5670 | 5660 | 5670 | 5650 | 801 |
| 517 | 20230905 | 102100 | 767496390 | 5670 | 5670 | 5670 | 5670 | 0 |
| 518 | 20230905 | 102000 | 767496390 | 5670 | 5660 | 5670 | 5660 | 159 |
| 519 | 20230905 | 101900 | 766596440 | 5660 | 5660 | 5660 | 5660 | 70 |
| 520 | 20230905 | 101800 | 766200240 | 5660 | 5640 | 5660 | 5640 | 5721 |
| 521 | 20230905 | 101700 | 733879840 | 5640 | 5640 | 5640 | 5640 | 3107 |
| 522 | 20230905 | 101600 | 716356360 | 5650 | 5650 | 5650 | 5650 | 0 |
| 523 | 20230905 | 101500 | 716356360 | 5650 | 5640 | 5650 | 5640 | 255 |
| 524 | 20230905 | 101400 | 714916110 | 5640 | 5640 | 5640 | 5640 | 1 |
| 525 | 20230905 | 101300 | 714910470 | 5650 | 5650 | 5650 | 5650 | 538 |
| 526 | 20230905 | 101200 | 711870770 | 5650 | 5650 | 5650 | 5650 | 155 |
| 527 | 20230905 | 101100 | 710995020 | 5660 | 5660 | 5660 | 5660 | 0 |
| 528 | 20230905 | 101000 | 710995020 | 5660 | 5660 | 5660 | 5660 | 0 |
| 529 | 20230905 | 100900 | 710995020 | 5660 | 5660 | 5660 | 5660 | 9 |
| 530 | 20230905 | 100800 | 710944080 | 5660 | 5650 | 5660 | 5650 | 39 |
| 531 | 20230905 | 100700 | 710723360 | 5650 | 5660 | 5660 | 5650 | 110 |
| 532 | 20230905 | 100600 | 710100860 | 5650 | 5650 | 5650 | 5650 | 11 |
| 533 | 20230905 | 100500 | 710038710 | 5650 | 5650 | 5650 | 5650 | 0 |
| 534 | 20230905 | 100400 | 710038710 | 5650 | 5650 | 5650 | 5650 | 5 |
| 535 | 20230905 | 100300 | 710010460 | 5650 | 5650 | 5650 | 5650 | 3 |
| 536 | 20230905 | 100200 | 709993510 | 5650 | 5650 | 5650 | 5650 | 47 |
| 537 | 20230905 | 100100 | 709727960 | 5660 | 5660 | 5660 | 5660 | 7 |
| 538 | 20230905 | 100000 | 709688340 | 5660 | 5660 | 5660 | 5660 | 0 |
| 539 | 20230905 | 095900 | 709688340 | 5660 | 5660 | 5660 | 5660 | 1 |
| 540 | 20230905 | 095800 | 709682680 | 5650 | 5660 | 5660 | 5650 | 20 |
| 541 | 20230905 | 095700 | 709569580 | 5650 | 5650 | 5650 | 5650 | 0 |
| 542 | 20230905 | 095600 | 709569580 | 5650 | 5650 | 5650 | 5650 | 20 |
| 543 | 20230905 | 095500 | 709456580 | 5660 | 5660 | 5660 | 5660 | 1 |
| 544 | 20230905 | 095400 | 709450920 | 5660 | 5660 | 5660 | 5660 | 271 |
| 545 | 20230905 | 095300 | 707917060 | 5660 | 5660 | 5660 | 5660 | 712 |
| 546 | 20230905 | 095200 | 703887140 | 5660 | 5650 | 5660 | 5650 | 1076 |
| 547 | 20230905 | 095100 | 697798480 | 5650 | 5640 | 5650 | 5640 | 115 |
| 548 | 20230905 | 095000 | 697149730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 549 | 20230905 | 094900 | 697149730 | 5650 | 5650 | 5650 | 5650 | 3255 |
| 550 | 20230905 | 094800 | 678758980 | 5650 | 5650 | 5650 | 5650 | 540 |
| 551 | 20230905 | 094700 | 675707980 | 5650 | 5660 | 5660 | 5650 | 114 |
| 552 | 20230905 | 094600 | 675062870 | 5660 | 5660 | 5660 | 5660 | 8 |
| 553 | 20230905 | 094500 | 675017590 | 5660 | 5660 | 5660 | 5660 | 35 |
| 554 | 20230905 | 094400 | 674819490 | 5660 | 5660 | 5660 | 5660 | 40 |
| 555 | 20230905 | 094300 | 674593090 | 5650 | 5650 | 5650 | 5650 | 3 |
| 556 | 20230905 | 094200 | 674576140 | 5650 | 5650 | 5650 | 5650 | 52 |
| 557 | 20230905 | 094100 | 674282340 | 5650 | 5650 | 5650 | 5650 | 0 |
| 558 | 20230905 | 094000 | 674282340 | 5650 | 5650 | 5650 | 5650 | 0 |
| 559 | 20230905 | 093900 | 674282340 | 5650 | 5660 | 5660 | 5650 | 1160 |
| 560 | 20230905 | 093800 | 667724990 | 5660 | 5660 | 5660 | 5660 | 15 |
| 561 | 20230905 | 093700 | 667640090 | 5670 | 5670 | 5670 | 5670 | 0 |
| 562 | 20230905 | 093600 | 667640090 | 5670 | 5660 | 5670 | 5660 | 475 |
| 563 | 20230905 | 093500 | 664951570 | 5660 | 5660 | 5660 | 5660 | 2008 |
| 564 | 20230905 | 093400 | 653586290 | 5650 | 5650 | 5650 | 5650 | 1 |
| 565 | 20230905 | 093300 | 653580640 | 5650 | 5660 | 5670 | 5650 | 4449 |
| 566 | 20230905 | 093200 | 628391390 | 5660 | 5660 | 5670 | 5660 | 3614 |
| 567 | 20230905 | 093100 | 607905980 | 5660 | 5660 | 5660 | 5660 | 510 |
| 568 | 20230905 | 093000 | 605019380 | 5650 | 5650 | 5650 | 5650 | 15 |
| 569 | 20230905 | 092900 | 604934630 | 5650 | 5650 | 5650 | 5650 | 0 |
| 570 | 20230905 | 092800 | 604934630 | 5650 | 5650 | 5650 | 5650 | 1209 |
| 571 | 20230905 | 092700 | 598103780 | 5660 | 5660 | 5670 | 5660 | 2158 |
| 572 | 20230905 | 092600 | 585889470 | 5670 | 5670 | 5670 | 5670 | 547 |
| 573 | 20230905 | 092500 | 582787980 | 5650 | 5670 | 5670 | 5650 | 14 |
| 574 | 20230905 | 092400 | 582708640 | 5670 | 5650 | 5670 | 5650 | 7853 |
| 575 | 20230905 | 092300 | 538259190 | 5640 | 5630 | 5640 | 5630 | 570 |
| 576 | 20230905 | 092200 | 535049890 | 5660 | 5640 | 5660 | 5630 | 3868 |
| 577 | 20230905 | 092100 | 513242600 | 5640 | 5630 | 5650 | 5630 | 195 |
| 578 | 20230905 | 092000 | 512141350 | 5640 | 5660 | 5670 | 5640 | 379 |
| 579 | 20230905 | 091900 | 509996680 | 5660 | 5610 | 5670 | 5610 | 77654 |
| 580 | 20230905 | 091800 | 72870790 | 5610 | 5600 | 5610 | 5590 | 4903 |
| 581 | 20230905 | 091700 | 45410260 | 5600 | 5590 | 5600 | 5590 | 136 |
| 582 | 20230905 | 091600 | 44649140 | 5590 | 5590 | 5590 | 5590 | 2329 |
| 583 | 20230905 | 091500 | 31630030 | 5590 | 5590 | 5590 | 5590 | 537 |
| 584 | 20230905 | 091400 | 28628200 | 5580 | 5580 | 5580 | 5580 | 0 |
| 585 | 20230905 | 091300 | 28628200 | 5580 | 5580 | 5580 | 5580 | 351 |
| 586 | 20230905 | 091200 | 26669620 | 5580 | 5580 | 5590 | 5580 | 590 |
| 587 | 20230905 | 091100 | 23377410 | 5590 | 5590 | 5590 | 5590 | 211 |
| 588 | 20230905 | 091000 | 22197920 | 5590 | 5590 | 5590 | 5580 | 186 |
| 589 | 20230905 | 090900 | 21159130 | 5590 | 5590 | 5590 | 5590 | 196 |
| 590 | 20230905 | 090800 | 20063490 | 5580 | 5580 | 5580 | 5580 | 260 |
| 591 | 20230905 | 090700 | 18612690 | 5580 | 5580 | 5580 | 5580 | 251 |
| 592 | 20230905 | 090600 | 17212110 | 5580 | 5570 | 5580 | 5570 | 231 |
| 593 | 20230905 | 090500 | 15924150 | 5570 | 5570 | 5570 | 5570 | 59 |
| 594 | 20230905 | 090400 | 15595520 | 5570 | 5570 | 5570 | 5570 | 1 |
| 595 | 20230905 | 090300 | 15589950 | 5580 | 5580 | 5580 | 5580 | 0 |
| 596 | 20230905 | 090200 | 15589950 | 5580 | 5580 | 5580 | 5580 | 0 |
| 597 | 20230905 | 090100 | 15589950 | 5580 | 5560 | 5580 | 5560 | 10 |
| 598 | 20230905 | 090000 | 15534250 | 5560 | 5540 | 5560 | 5540 | 2804 |