33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 192500 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 1366 |
| 3 | 20230904 | 192400 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 4 | 20230904 | 192300 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 5 | 20230904 | 192200 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 6 | 20230904 | 192100 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 7 | 20230904 | 192000 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 8 | 20230904 | 191900 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 9 | 20230904 | 191800 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 10 | 20230904 | 191700 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 11 | 20230904 | 191600 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 12 | 20230904 | 191500 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 13 | 20230904 | 191400 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 14 | 20230904 | 191300 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 15 | 20230904 | 191200 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 16 | 20230904 | 191100 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 17 | 20230904 | 191000 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 18 | 20230904 | 190900 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 19 | 20230904 | 190800 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 20 | 20230904 | 190700 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 21 | 20230904 | 190600 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 22 | 20230904 | 190500 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 23 | 20230904 | 190400 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 24 | 20230904 | 190300 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 25 | 20230904 | 190200 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 26 | 20230904 | 190100 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 27 | 20230904 | 190000 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 28 | 20230904 | 185900 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 29 | 20230904 | 185800 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 30 | 20230904 | 185700 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 31 | 20230904 | 185600 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 32 | 20230904 | 185500 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 1366 |
| 33 | 20230904 | 185400 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 34 | 20230904 | 185300 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 35 | 20230904 | 185200 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 36 | 20230904 | 185100 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 37 | 20230904 | 185000 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 38 | 20230904 | 184900 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 39 | 20230904 | 184800 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 40 | 20230904 | 184700 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 41 | 20230904 | 184600 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 42 | 20230904 | 184500 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 43 | 20230904 | 184400 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 44 | 20230904 | 184300 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 45 | 20230904 | 184200 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 46 | 20230904 | 184100 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 47 | 20230904 | 184000 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 48 | 20230904 | 183900 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 49 | 20230904 | 183800 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 50 | 20230904 | 183700 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 51 | 20230904 | 183600 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 52 | 20230904 | 183500 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 53 | 20230904 | 183400 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 54 | 20230904 | 183300 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 55 | 20230904 | 183200 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 56 | 20230904 | 183100 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 57 | 20230904 | 183000 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 58 | 20230904 | 182900 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 59 | 20230904 | 182800 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 60 | 20230904 | 182700 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 61 | 20230904 | 182600 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 62 | 20230904 | 182500 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 1366 |
| 63 | 20230904 | 182400 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 64 | 20230904 | 182300 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 65 | 20230904 | 182200 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 66 | 20230904 | 182100 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 67 | 20230904 | 182000 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 68 | 20230904 | 181900 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 69 | 20230904 | 181800 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 70 | 20230904 | 181700 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 71 | 20230904 | 181600 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 72 | 20230904 | 181500 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 73 | 20230904 | 181400 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 74 | 20230904 | 181300 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 75 | 20230904 | 181200 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 76 | 20230904 | 181100 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 77 | 20230904 | 181000 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 78 | 20230904 | 180900 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 79 | 20230904 | 180800 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 80 | 20230904 | 180700 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 81 | 20230904 | 180600 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 82 | 20230904 | 180500 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 83 | 20230904 | 180400 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 84 | 20230904 | 180300 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 85 | 20230904 | 180200 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 86 | 20230904 | 180100 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 87 | 20230904 | 180000 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 88 | 20230904 | 175900 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 89 | 20230904 | 175800 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 90 | 20230904 | 175700 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 91 | 20230904 | 175600 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 92 | 20230904 | 175500 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 1366 |
| 93 | 20230904 | 175400 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 94 | 20230904 | 175300 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 95 | 20230904 | 175200 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 96 | 20230904 | 175100 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 97 | 20230904 | 175000 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 98 | 20230904 | 174900 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 99 | 20230904 | 174800 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 100 | 20230904 | 174700 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 101 | 20230904 | 174600 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 102 | 20230904 | 174500 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 103 | 20230904 | 174400 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 104 | 20230904 | 174300 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 105 | 20230904 | 174200 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 106 | 20230904 | 174100 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 107 | 20230904 | 174000 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 108 | 20230904 | 173900 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 109 | 20230904 | 173800 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 110 | 20230904 | 173700 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 111 | 20230904 | 173600 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 112 | 20230904 | 173500 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 113 | 20230904 | 173400 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 114 | 20230904 | 173300 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 115 | 20230904 | 173200 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 116 | 20230904 | 173100 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 117 | 20230904 | 173000 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 118 | 20230904 | 172900 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 119 | 20230904 | 172800 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 120 | 20230904 | 172700 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 121 | 20230904 | 172600 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 122 | 20230904 | 172500 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 1366 |
| 123 | 20230904 | 172400 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 124 | 20230904 | 172300 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 125 | 20230904 | 172200 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 126 | 20230904 | 172100 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 127 | 20230904 | 172000 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 128 | 20230904 | 171900 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 129 | 20230904 | 171800 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 130 | 20230904 | 171700 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 131 | 20230904 | 171600 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 132 | 20230904 | 171500 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 133 | 20230904 | 171400 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 134 | 20230904 | 171300 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 135 | 20230904 | 171200 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 136 | 20230904 | 171100 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 137 | 20230904 | 171000 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 138 | 20230904 | 170900 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 139 | 20230904 | 170800 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 140 | 20230904 | 170700 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 141 | 20230904 | 170600 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 142 | 20230904 | 170500 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 143 | 20230904 | 170400 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 144 | 20230904 | 170300 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 145 | 20230904 | 170200 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 146 | 20230904 | 170100 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 147 | 20230904 | 170000 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 148 | 20230904 | 165900 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 149 | 20230904 | 165800 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 150 | 20230904 | 165700 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 151 | 20230904 | 165600 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 152 | 20230904 | 165500 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 1366 |
| 153 | 20230904 | 165400 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 154 | 20230904 | 165300 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 155 | 20230904 | 165200 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 156 | 20230904 | 165100 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 157 | 20230904 | 165000 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 158 | 20230904 | 164900 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 159 | 20230904 | 164800 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 160 | 20230904 | 164700 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 161 | 20230904 | 164600 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 162 | 20230904 | 164500 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 163 | 20230904 | 164400 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 164 | 20230904 | 164300 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 165 | 20230904 | 164200 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 166 | 20230904 | 164100 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 167 | 20230904 | 164000 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 168 | 20230904 | 163900 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 169 | 20230904 | 163800 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 170 | 20230904 | 163700 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 171 | 20230904 | 163600 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 172 | 20230904 | 163500 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 173 | 20230904 | 163400 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 174 | 20230904 | 163300 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 175 | 20230904 | 163200 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 176 | 20230904 | 163100 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 177 | 20230904 | 163000 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 178 | 20230904 | 162900 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 179 | 20230904 | 162800 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 180 | 20230904 | 162700 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 181 | 20230904 | 162600 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 182 | 20230904 | 162500 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 1366 |
| 183 | 20230904 | 162400 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 184 | 20230904 | 162300 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 185 | 20230904 | 162200 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 186 | 20230904 | 162100 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 187 | 20230904 | 162000 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 188 | 20230904 | 161900 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 189 | 20230904 | 161800 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 190 | 20230904 | 161700 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 191 | 20230904 | 161600 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 192 | 20230904 | 161500 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 193 | 20230904 | 161400 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 194 | 20230904 | 161300 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 195 | 20230904 | 161200 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 196 | 20230904 | 161100 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 197 | 20230904 | 161000 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 198 | 20230904 | 160900 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 199 | 20230904 | 160800 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 200 | 20230904 | 160700 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 201 | 20230904 | 160600 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 202 | 20230904 | 160500 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 203 | 20230904 | 160400 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 204 | 20230904 | 160300 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 205 | 20230904 | 160200 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 206 | 20230904 | 160100 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 207 | 20230904 | 160000 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 208 | 20230904 | 155900 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 209 | 20230904 | 155800 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 210 | 20230904 | 155700 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 211 | 20230904 | 155600 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 212 | 20230904 | 155500 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 1366 |
| 213 | 20230904 | 155400 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 214 | 20230904 | 155300 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 215 | 20230904 | 155200 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 216 | 20230904 | 155100 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 217 | 20230904 | 155000 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 218 | 20230904 | 154900 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 219 | 20230904 | 154800 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 220 | 20230904 | 154700 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 221 | 20230904 | 154600 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 222 | 20230904 | 154500 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 223 | 20230904 | 154400 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 224 | 20230904 | 154300 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 225 | 20230904 | 154200 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 226 | 20230904 | 154100 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 227 | 20230904 | 154000 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 228 | 20230904 | 153900 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 229 | 20230904 | 153800 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 230 | 20230904 | 153700 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 231 | 20230904 | 153600 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 232 | 20230904 | 153500 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 233 | 20230904 | 153400 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 234 | 20230904 | 153300 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 235 | 20230904 | 153200 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 236 | 20230904 | 153100 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 237 | 20230904 | 153000 | 1732123540 | 11710 | 11710 | 11710 | 11710 | 1366 |
| 238 | 20230904 | 152900 | 1716127680 | 11710 | 11710 | 11710 | 11710 | 0 |
| 239 | 20230904 | 152800 | 1716127680 | 11710 | 11710 | 11710 | 11710 | 0 |
| 240 | 20230904 | 152700 | 1716127680 | 11710 | 11710 | 11710 | 11710 | 0 |
| 241 | 20230904 | 152600 | 1716127680 | 11710 | 11710 | 11710 | 11710 | 0 |
| 242 | 20230904 | 152500 | 1716127680 | 11710 | 11710 | 11710 | 11710 | 0 |
| 243 | 20230904 | 152400 | 1716127680 | 11710 | 11710 | 11710 | 11710 | 0 |
| 244 | 20230904 | 152300 | 1716127680 | 11710 | 11710 | 11710 | 11710 | 0 |
| 245 | 20230904 | 152200 | 1716127680 | 11710 | 11710 | 11710 | 11710 | 0 |
| 246 | 20230904 | 152100 | 1716127680 | 11710 | 11710 | 11710 | 11710 | 0 |
| 247 | 20230904 | 152000 | 1716127680 | 11710 | 11710 | 11710 | 11710 | 0 |
| 248 | 20230904 | 151900 | 1716127680 | 11710 | 11720 | 11720 | 11710 | 21 |
| 249 | 20230904 | 151800 | 1715881610 | 11720 | 11720 | 11720 | 11710 | 332 |
| 250 | 20230904 | 151700 | 1711993730 | 11720 | 11700 | 11730 | 11700 | 543 |
| 251 | 20230904 | 151600 | 1705630730 | 11650 | 11650 | 11650 | 11650 | 183 |
| 252 | 20230904 | 151500 | 1703498780 | 11650 | 11690 | 11690 | 11650 | 117 |
| 253 | 20230904 | 151400 | 1702133910 | 11700 | 11700 | 11700 | 11700 | 434 |
| 254 | 20230904 | 151300 | 1697056110 | 11700 | 11710 | 11710 | 11650 | 30 |
| 255 | 20230904 | 151200 | 1696705510 | 11700 | 11690 | 11700 | 11690 | 145 |
| 256 | 20230904 | 151100 | 1695009110 | 11680 | 11660 | 11680 | 11650 | 1835 |
| 257 | 20230904 | 151000 | 1673597050 | 11670 | 11660 | 11670 | 11660 | 266 |
| 258 | 20230904 | 150900 | 1670493140 | 11670 | 11660 | 11670 | 11660 | 423 |
| 259 | 20230904 | 150800 | 1665560830 | 11670 | 11670 | 11670 | 11670 | 49 |
| 260 | 20230904 | 150700 | 1664989000 | 11670 | 11670 | 11670 | 11670 | 22 |
| 261 | 20230904 | 150600 | 1664732260 | 11660 | 11670 | 11670 | 11660 | 153 |
| 262 | 20230904 | 150500 | 1662946800 | 11670 | 11680 | 11680 | 11670 | 500 |
| 263 | 20230904 | 150400 | 1657109800 | 11680 | 11680 | 11680 | 11680 | 10 |
| 264 | 20230904 | 150300 | 1656993000 | 11670 | 11670 | 11670 | 11670 | 120 |
| 265 | 20230904 | 150200 | 1655592600 | 11680 | 11680 | 11680 | 11680 | 261 |
| 266 | 20230904 | 150100 | 1652544120 | 11680 | 11680 | 11680 | 11680 | 10 |
| 267 | 20230904 | 150000 | 1652427320 | 11680 | 11670 | 11680 | 11670 | 27 |
| 268 | 20230904 | 145900 | 1652111990 | 11670 | 11670 | 11670 | 11670 | 0 |
| 269 | 20230904 | 145800 | 1652111990 | 11670 | 11670 | 11670 | 11660 | 60 |
| 270 | 20230904 | 145700 | 1651411800 | 11670 | 11670 | 11670 | 11670 | 66 |
| 271 | 20230904 | 145600 | 1650641580 | 11680 | 11660 | 11680 | 11660 | 29 |
| 272 | 20230904 | 145500 | 1650302960 | 11660 | 11660 | 11660 | 11660 | 0 |
| 273 | 20230904 | 145400 | 1650302960 | 11660 | 11660 | 11660 | 11660 | 86 |
| 274 | 20230904 | 145300 | 1649300200 | 11660 | 11680 | 11680 | 11660 | 213 |
| 275 | 20230904 | 145200 | 1646815900 | 11660 | 11660 | 11660 | 11660 | 10 |
| 276 | 20230904 | 145100 | 1646699300 | 11660 | 11660 | 11660 | 11660 | 0 |
| 277 | 20230904 | 145000 | 1646699300 | 11660 | 11660 | 11660 | 11660 | 56 |
| 278 | 20230904 | 144900 | 1646046340 | 11660 | 11660 | 11660 | 11660 | 9 |
| 279 | 20230904 | 144800 | 1645941400 | 11660 | 11660 | 11660 | 11660 | 8 |
| 280 | 20230904 | 144700 | 1645848120 | 11680 | 11670 | 11680 | 11660 | 1376 |
| 281 | 20230904 | 144600 | 1629797770 | 11670 | 11670 | 11670 | 11670 | 307 |
| 282 | 20230904 | 144500 | 1626215080 | 11660 | 11670 | 11670 | 11660 | 110 |
| 283 | 20230904 | 144400 | 1624931410 | 11670 | 11670 | 11670 | 11670 | 521 |
| 284 | 20230904 | 144300 | 1618851340 | 11680 | 11680 | 11680 | 11680 | 1239 |
| 285 | 20230904 | 144200 | 1604379820 | 11680 | 11680 | 11680 | 11680 | 741 |
| 286 | 20230904 | 144100 | 1595724940 | 11680 | 11700 | 11700 | 11680 | 110 |
| 287 | 20230904 | 144000 | 1594439940 | 11700 | 11700 | 11700 | 11690 | 1322 |
| 288 | 20230904 | 143900 | 1578985400 | 11700 | 11700 | 11700 | 11700 | 114 |
| 289 | 20230904 | 143800 | 1577651600 | 11700 | 11700 | 11700 | 11700 | 102 |
| 290 | 20230904 | 143700 | 1576458200 | 11700 | 11710 | 11710 | 11700 | 2501 |
| 291 | 20230904 | 143600 | 1547196450 | 11710 | 11710 | 11710 | 11710 | 91 |
| 292 | 20230904 | 143500 | 1546130840 | 11710 | 11710 | 11710 | 11710 | 0 |
| 293 | 20230904 | 143400 | 1546130840 | 11710 | 11710 | 11710 | 11710 | 0 |
| 294 | 20230904 | 143300 | 1546130840 | 11710 | 11710 | 11710 | 11710 | 130 |
| 295 | 20230904 | 143200 | 1544608540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 296 | 20230904 | 143100 | 1544608540 | 11710 | 11710 | 11710 | 11710 | 0 |
| 297 | 20230904 | 143000 | 1544608540 | 11710 | 11700 | 11710 | 11700 | 61 |
| 298 | 20230904 | 142900 | 1543894830 | 11700 | 11710 | 11710 | 11700 | 1150 |
| 299 | 20230904 | 142800 | 1530437580 | 11710 | 11710 | 11710 | 11710 | 0 |
| 300 | 20230904 | 142700 | 1530437580 | 11710 | 11710 | 11710 | 11710 | 0 |
| 301 | 20230904 | 142600 | 1530437580 | 11710 | 11710 | 11710 | 11710 | 0 |
| 302 | 20230904 | 142500 | 1530437580 | 11710 | 11720 | 11720 | 11710 | 2 |
| 303 | 20230904 | 142400 | 1530414150 | 11720 | 11720 | 11720 | 11720 | 40 |
| 304 | 20230904 | 142300 | 1529945350 | 11720 | 11720 | 11720 | 11720 | 41 |
| 305 | 20230904 | 142200 | 1529464830 | 11720 | 11720 | 11720 | 11720 | 0 |
| 306 | 20230904 | 142100 | 1529464830 | 11720 | 11720 | 11720 | 11720 | 20 |
| 307 | 20230904 | 142000 | 1529230430 | 11720 | 11720 | 11720 | 11720 | 2 |
| 308 | 20230904 | 141900 | 1529206990 | 11700 | 11700 | 11700 | 11700 | 0 |
| 309 | 20230904 | 141800 | 1529206990 | 11700 | 11710 | 11710 | 11700 | 1977 |
| 310 | 20230904 | 141700 | 1506060540 | 11710 | 11710 | 11710 | 11710 | 516 |
| 311 | 20230904 | 141600 | 1500018180 | 11700 | 11710 | 11710 | 11700 | 98 |
| 312 | 20230904 | 141500 | 1498870740 | 11700 | 11710 | 11710 | 11700 | 41 |
| 313 | 20230904 | 141400 | 1498390840 | 11710 | 11710 | 11710 | 11710 | 0 |
| 314 | 20230904 | 141300 | 1498390840 | 11710 | 11710 | 11710 | 11710 | 0 |
| 315 | 20230904 | 141200 | 1498390840 | 11710 | 11720 | 11720 | 11710 | 327 |
| 316 | 20230904 | 141100 | 1494559470 | 11700 | 11700 | 11700 | 11700 | 113 |
| 317 | 20230904 | 141000 | 1493237370 | 11710 | 11720 | 11720 | 11700 | 1095 |
| 318 | 20230904 | 140900 | 1480417750 | 11720 | 11720 | 11720 | 11720 | 0 |
| 319 | 20230904 | 140800 | 1480417750 | 11720 | 11720 | 11720 | 11720 | 0 |
| 320 | 20230904 | 140700 | 1480417750 | 11720 | 11720 | 11720 | 11720 | 15 |
| 321 | 20230904 | 140600 | 1480241950 | 11730 | 11730 | 11730 | 11730 | 30 |
| 322 | 20230904 | 140500 | 1479890050 | 11730 | 11730 | 11730 | 11730 | 77 |
| 323 | 20230904 | 140400 | 1478986840 | 11740 | 11740 | 11740 | 11740 | 50 |
| 324 | 20230904 | 140300 | 1478399840 | 11740 | 11750 | 11750 | 11740 | 2566 |
| 325 | 20230904 | 140200 | 1448250830 | 11750 | 11750 | 11750 | 11740 | 6 |
| 326 | 20230904 | 140100 | 1448180350 | 11740 | 11740 | 11740 | 11740 | 51 |
| 327 | 20230904 | 140000 | 1447581610 | 11750 | 11750 | 11750 | 11750 | 79 |
| 328 | 20230904 | 135900 | 1446653360 | 11750 | 11750 | 11750 | 11750 | 21 |
| 329 | 20230904 | 135800 | 1446406610 | 11700 | 11700 | 11700 | 11700 | 0 |
| 330 | 20230904 | 135700 | 1446406610 | 11700 | 11760 | 11760 | 11700 | 503 |
| 331 | 20230904 | 135600 | 1440505890 | 11740 | 11750 | 11750 | 11740 | 2000 |
| 332 | 20230904 | 135500 | 1417021490 | 11750 | 11750 | 11750 | 11750 | 0 |
| 333 | 20230904 | 135400 | 1417021490 | 11750 | 11750 | 11750 | 11750 | 120 |
| 334 | 20230904 | 135300 | 1415611490 | 11750 | 11740 | 11750 | 11740 | 467 |
| 335 | 20230904 | 135200 | 1410127080 | 11740 | 11740 | 11740 | 11740 | 2 |
| 336 | 20230904 | 135100 | 1410103600 | 11740 | 11740 | 11740 | 11740 | 702 |
| 337 | 20230904 | 135000 | 1401862120 | 11740 | 11730 | 11740 | 11720 | 102 |
| 338 | 20230904 | 134900 | 1400666140 | 11720 | 11720 | 11720 | 11720 | 0 |
| 339 | 20230904 | 134800 | 1400666140 | 11720 | 11720 | 11720 | 11720 | 92 |
| 340 | 20230904 | 134700 | 1399587900 | 11720 | 11720 | 11720 | 11720 | 24 |
| 341 | 20230904 | 134600 | 1399306620 | 11710 | 11710 | 11710 | 11710 | 1 |
| 342 | 20230904 | 134500 | 1399294910 | 11710 | 11710 | 11710 | 11710 | 0 |
| 343 | 20230904 | 134400 | 1399294910 | 11710 | 11710 | 11710 | 11710 | 25 |
| 344 | 20230904 | 134300 | 1399002160 | 11740 | 11740 | 11740 | 11740 | 50 |
| 345 | 20230904 | 134200 | 1398415160 | 11740 | 11660 | 11740 | 11660 | 2007 |
| 346 | 20230904 | 134100 | 1374868920 | 11660 | 11660 | 11660 | 11660 | 180 |
| 347 | 20230904 | 134000 | 1372770120 | 11660 | 11660 | 11660 | 11660 | 5 |
| 348 | 20230904 | 133900 | 1372711820 | 11710 | 11710 | 11710 | 11710 | 10 |
| 349 | 20230904 | 133800 | 1372594720 | 11710 | 11710 | 11710 | 11710 | 7 |
| 350 | 20230904 | 133700 | 1372512750 | 11720 | 11720 | 11720 | 11720 | 4 |
| 351 | 20230904 | 133600 | 1372465870 | 11720 | 11700 | 11720 | 11650 | 503 |
| 352 | 20230904 | 133500 | 1366591380 | 11700 | 11700 | 11700 | 11700 | 20 |
| 353 | 20230904 | 133400 | 1366357380 | 11710 | 11710 | 11720 | 11710 | 49 |
| 354 | 20230904 | 133300 | 1365783400 | 11700 | 11700 | 11700 | 11700 | 83 |
| 355 | 20230904 | 133200 | 1364812300 | 11710 | 11710 | 11710 | 11710 | 453 |
| 356 | 20230904 | 133100 | 1359507670 | 11710 | 11710 | 11710 | 11710 | 1 |
| 357 | 20230904 | 133000 | 1359495960 | 11710 | 11710 | 11710 | 11710 | 2 |
| 358 | 20230904 | 132900 | 1359472540 | 11710 | 11710 | 11710 | 11700 | 204 |
| 359 | 20230904 | 132800 | 1357085130 | 11700 | 11700 | 11700 | 11700 | 382 |
| 360 | 20230904 | 132700 | 1352615730 | 11680 | 11680 | 11680 | 11680 | 1 |
| 361 | 20230904 | 132600 | 1352604050 | 11700 | 11700 | 11700 | 11690 | 30 |
| 362 | 20230904 | 132500 | 1352253080 | 11680 | 11680 | 11680 | 11680 | 0 |
| 363 | 20230904 | 132400 | 1352253080 | 11680 | 11680 | 11680 | 11680 | 79 |
| 364 | 20230904 | 132300 | 1351330360 | 11680 | 11680 | 11680 | 11680 | 34 |
| 365 | 20230904 | 132200 | 1350933240 | 11680 | 11680 | 11680 | 11680 | 3 |
| 366 | 20230904 | 132100 | 1350898200 | 11700 | 11710 | 11710 | 11700 | 305 |
| 367 | 20230904 | 132000 | 1347329650 | 11710 | 11710 | 11710 | 11710 | 102 |
| 368 | 20230904 | 131900 | 1346135230 | 11700 | 11700 | 11700 | 11700 | 188 |
| 369 | 20230904 | 131800 | 1343935630 | 11730 | 11730 | 11730 | 11730 | 2 |
| 370 | 20230904 | 131700 | 1343912170 | 11730 | 11680 | 11730 | 11680 | 36 |
| 371 | 20230904 | 131600 | 1343490960 | 11680 | 11680 | 11680 | 11680 | 9 |
| 372 | 20230904 | 131500 | 1343385840 | 11680 | 11690 | 11690 | 11680 | 7 |
| 373 | 20230904 | 131400 | 1343304020 | 11700 | 11700 | 11700 | 11700 | 0 |
| 374 | 20230904 | 131300 | 1343304020 | 11700 | 11700 | 11720 | 11650 | 576 |
| 375 | 20230904 | 131200 | 1336585290 | 11740 | 11700 | 11740 | 11700 | 7 |
| 376 | 20230904 | 131100 | 1336503350 | 11700 | 11720 | 11720 | 11700 | 180 |
| 377 | 20230904 | 131000 | 1334397210 | 11720 | 11720 | 11720 | 11720 | 2 |
| 378 | 20230904 | 130900 | 1334373770 | 11720 | 11700 | 11720 | 11690 | 3063 |
| 379 | 20230904 | 130800 | 1298565020 | 11730 | 11700 | 11730 | 11700 | 7 |
| 380 | 20230904 | 130700 | 1298483090 | 11700 | 11700 | 11700 | 11700 | 0 |
| 381 | 20230904 | 130600 | 1298483090 | 11700 | 11700 | 11700 | 11700 | 400 |
| 382 | 20230904 | 130500 | 1293803090 | 11700 | 11700 | 11700 | 11700 | 0 |
| 383 | 20230904 | 130400 | 1293803090 | 11700 | 11700 | 11700 | 11700 | 5 |
| 384 | 20230904 | 130300 | 1293744590 | 11700 | 11700 | 11700 | 11700 | 5 |
| 385 | 20230904 | 130200 | 1293686090 | 11700 | 11700 | 11700 | 11700 | 31 |
| 386 | 20230904 | 130100 | 1293323390 | 11700 | 11700 | 11700 | 11700 | 0 |
| 387 | 20230904 | 130000 | 1293323390 | 11700 | 11700 | 11700 | 11700 | 20 |
| 388 | 20230904 | 125900 | 1293089390 | 11700 | 11700 | 11700 | 11700 | 0 |
| 389 | 20230904 | 125800 | 1293089390 | 11700 | 11700 | 11700 | 11700 | 0 |
| 390 | 20230904 | 125700 | 1293089390 | 11700 | 11700 | 11700 | 11700 | 0 |
| 391 | 20230904 | 125600 | 1293089390 | 11700 | 11700 | 11700 | 11700 | 300 |
| 392 | 20230904 | 125500 | 1289579390 | 11700 | 11700 | 11700 | 11700 | 1 |
| 393 | 20230904 | 125400 | 1289567690 | 11700 | 11700 | 11700 | 11700 | 0 |
| 394 | 20230904 | 125300 | 1289567690 | 11700 | 11700 | 11700 | 11700 | 1 |
| 395 | 20230904 | 125200 | 1289555990 | 11690 | 11700 | 11700 | 11690 | 237 |
| 396 | 20230904 | 125100 | 1286785440 | 11690 | 11690 | 11690 | 11690 | 1 |
| 397 | 20230904 | 125000 | 1286773750 | 11690 | 11690 | 11690 | 11690 | 30 |
| 398 | 20230904 | 124900 | 1286423050 | 11690 | 11690 | 11690 | 11690 | 37 |
| 399 | 20230904 | 124800 | 1285990520 | 11690 | 11690 | 11690 | 11690 | 135 |
| 400 | 20230904 | 124700 | 1284412370 | 11690 | 11690 | 11690 | 11690 | 1 |
| 401 | 20230904 | 124600 | 1284400680 | 11690 | 11670 | 11690 | 11670 | 646 |
| 402 | 20230904 | 124500 | 1276861400 | 11670 | 11660 | 11670 | 11660 | 11 |
| 403 | 20230904 | 124400 | 1276733040 | 11670 | 11660 | 11670 | 11660 | 373 |
| 404 | 20230904 | 124300 | 1272383850 | 11660 | 11660 | 11670 | 11660 | 307 |
| 405 | 20230904 | 124200 | 1268803520 | 11670 | 11670 | 11670 | 11670 | 234 |
| 406 | 20230904 | 124100 | 1266072740 | 11670 | 11670 | 11670 | 11670 | 0 |
| 407 | 20230904 | 124000 | 1266072740 | 11670 | 11670 | 11670 | 11670 | 0 |
| 408 | 20230904 | 123900 | 1266072740 | 11670 | 11670 | 11670 | 11670 | 37 |
| 409 | 20230904 | 123800 | 1265640950 | 11690 | 11690 | 11690 | 11670 | 1025 |
| 410 | 20230904 | 123700 | 1253666830 | 11690 | 11690 | 11690 | 11690 | 0 |
| 411 | 20230904 | 123600 | 1253666830 | 11690 | 11700 | 11700 | 11690 | 550 |
| 412 | 20230904 | 123500 | 1247236830 | 11690 | 11690 | 11690 | 11690 | 0 |
| 413 | 20230904 | 123400 | 1247236830 | 11690 | 11690 | 11690 | 11690 | 0 |
| 414 | 20230904 | 123300 | 1247236830 | 11690 | 11690 | 11690 | 11690 | 0 |
| 415 | 20230904 | 123200 | 1247236830 | 11690 | 11690 | 11690 | 11690 | 0 |
| 416 | 20230904 | 123100 | 1247236830 | 11690 | 11690 | 11690 | 11690 | 10 |
| 417 | 20230904 | 123000 | 1247119930 | 11700 | 11700 | 11700 | 11700 | 1 |
| 418 | 20230904 | 122900 | 1247108230 | 11700 | 11700 | 11700 | 11700 | 0 |
| 419 | 20230904 | 122800 | 1247108230 | 11700 | 11700 | 11700 | 11700 | 0 |
| 420 | 20230904 | 122700 | 1247108230 | 11700 | 11700 | 11700 | 11700 | 99 |
| 421 | 20230904 | 122600 | 1245949930 | 11700 | 11700 | 11700 | 11700 | 459 |
| 422 | 20230904 | 122500 | 1240579630 | 11750 | 11750 | 11750 | 11750 | 50 |
| 423 | 20230904 | 122400 | 1239992130 | 11750 | 11750 | 11750 | 11750 | 0 |
| 424 | 20230904 | 122300 | 1239992130 | 11750 | 11750 | 11750 | 11750 | 4 |
| 425 | 20230904 | 122200 | 1239945130 | 11750 | 11750 | 11750 | 11750 | 0 |
| 426 | 20230904 | 122100 | 1239945130 | 11750 | 11740 | 11750 | 11700 | 45 |
| 427 | 20230904 | 122000 | 1239416440 | 11700 | 11700 | 11700 | 11700 | 20 |
| 428 | 20230904 | 121900 | 1239182440 | 11750 | 11750 | 11750 | 11750 | 0 |
| 429 | 20230904 | 121800 | 1239182440 | 11750 | 11750 | 11750 | 11750 | 11 |
| 430 | 20230904 | 121700 | 1239053190 | 11690 | 11750 | 11760 | 11690 | 33 |
| 431 | 20230904 | 121600 | 1238666150 | 11750 | 11750 | 11750 | 11750 | 0 |
| 432 | 20230904 | 121500 | 1238666150 | 11750 | 11750 | 11750 | 11750 | 2 |
| 433 | 20230904 | 121400 | 1238642650 | 11750 | 11760 | 11760 | 11750 | 14 |
| 434 | 20230904 | 121300 | 1238478120 | 11760 | 11760 | 11760 | 11760 | 5 |
| 435 | 20230904 | 121200 | 1238419320 | 11680 | 11680 | 11680 | 11680 | 0 |
| 436 | 20230904 | 121100 | 1238419320 | 11680 | 11760 | 11760 | 11680 | 191 |
| 437 | 20230904 | 121000 | 1236187800 | 11680 | 11680 | 11680 | 11680 | 0 |
| 438 | 20230904 | 120900 | 1236187800 | 11680 | 11680 | 11680 | 11680 | 223 |
| 439 | 20230904 | 120800 | 1233583160 | 11770 | 11770 | 11770 | 11770 | 0 |
| 440 | 20230904 | 120700 | 1233583160 | 11770 | 11760 | 11770 | 11760 | 120 |
| 441 | 20230904 | 120600 | 1232170870 | 11760 | 11670 | 11760 | 11630 | 4509 |
| 442 | 20230904 | 120500 | 1179661660 | 11660 | 11720 | 11720 | 11660 | 3032 |
| 443 | 20230904 | 120400 | 1144267240 | 11720 | 11720 | 11720 | 11720 | 3 |
| 444 | 20230904 | 120300 | 1144232080 | 11720 | 11720 | 11720 | 11720 | 49 |
| 445 | 20230904 | 120200 | 1143657800 | 11680 | 11680 | 11680 | 11680 | 0 |
| 446 | 20230904 | 120100 | 1143657800 | 11680 | 11680 | 11680 | 11680 | 0 |
| 447 | 20230904 | 120000 | 1143657800 | 11680 | 11700 | 11700 | 11680 | 499 |
| 448 | 20230904 | 115900 | 1137823430 | 11730 | 11730 | 11730 | 11700 | 455 |
| 449 | 20230904 | 115800 | 1132486580 | 11710 | 11730 | 11730 | 11710 | 202 |
| 450 | 20230904 | 115700 | 1130121120 | 11730 | 11730 | 11730 | 11730 | 1 |
| 451 | 20230904 | 115600 | 1130109390 | 11730 | 11730 | 11740 | 11730 | 612 |
| 452 | 20230904 | 115500 | 1122929820 | 11710 | 11710 | 11720 | 11710 | 1071 |
| 453 | 20230904 | 115400 | 1110388190 | 11730 | 11730 | 11730 | 11730 | 100 |
| 454 | 20230904 | 115300 | 1109215190 | 11730 | 11720 | 11730 | 11720 | 298 |
| 455 | 20230904 | 115200 | 1105719900 | 11700 | 11700 | 11700 | 11700 | 20 |
| 456 | 20230904 | 115100 | 1105485900 | 11720 | 11700 | 11720 | 11700 | 33 |
| 457 | 20230904 | 115000 | 1105099600 | 11700 | 11720 | 11720 | 11700 | 37 |
| 458 | 20230904 | 114900 | 1104666660 | 11700 | 11680 | 11700 | 11680 | 77 |
| 459 | 20230904 | 114800 | 1103765980 | 11670 | 11670 | 11700 | 11670 | 120 |
| 460 | 20230904 | 114700 | 1102362480 | 11700 | 11670 | 11700 | 11670 | 172 |
| 461 | 20230904 | 114600 | 1100354940 | 11700 | 11700 | 11700 | 11700 | 1 |
| 462 | 20230904 | 114500 | 1100343240 | 11700 | 11700 | 11700 | 11700 | 18 |
| 463 | 20230904 | 114400 | 1100132640 | 11660 | 11660 | 11660 | 11660 | 0 |
| 464 | 20230904 | 114300 | 1100132640 | 11660 | 11680 | 11680 | 11660 | 674 |
| 465 | 20230904 | 114200 | 1092272350 | 11680 | 11680 | 11680 | 11680 | 580 |
| 466 | 20230904 | 114100 | 1085497950 | 11700 | 11700 | 11700 | 11700 | 0 |
| 467 | 20230904 | 114000 | 1085497950 | 11700 | 11700 | 11700 | 11700 | 1 |
| 468 | 20230904 | 113900 | 1085486250 | 11700 | 11700 | 11700 | 11700 | 218 |
| 469 | 20230904 | 113800 | 1082935650 | 11700 | 11700 | 11700 | 11700 | 30 |
| 470 | 20230904 | 113700 | 1082584650 | 11700 | 11700 | 11700 | 11700 | 477 |
| 471 | 20230904 | 113600 | 1077003750 | 11690 | 11720 | 11720 | 11680 | 793 |
| 472 | 20230904 | 113500 | 1067725140 | 11730 | 11740 | 11740 | 11730 | 589 |
| 473 | 20230904 | 113400 | 1060815940 | 11740 | 11740 | 11740 | 11740 | 11 |
| 474 | 20230904 | 113300 | 1060686800 | 11740 | 11740 | 11740 | 11740 | 50 |
| 475 | 20230904 | 113200 | 1060099800 | 11740 | 11740 | 11740 | 11740 | 0 |
| 476 | 20230904 | 113100 | 1060099800 | 11740 | 11740 | 11740 | 11740 | 1 |
| 477 | 20230904 | 113000 | 1060088060 | 11740 | 11740 | 11740 | 11740 | 281 |
| 478 | 20230904 | 112900 | 1056789120 | 11730 | 11730 | 11730 | 11730 | 94 |
| 479 | 20230904 | 112800 | 1055686500 | 11730 | 11740 | 11740 | 11730 | 2005 |
| 480 | 20230904 | 112700 | 1032147850 | 11710 | 11710 | 11710 | 11710 | 0 |
| 481 | 20230904 | 112600 | 1032147850 | 11710 | 11700 | 11710 | 11700 | 805 |
| 482 | 20230904 | 112500 | 1022721350 | 11700 | 11740 | 11740 | 11700 | 992 |
| 483 | 20230904 | 112400 | 1011081060 | 11730 | 11730 | 11730 | 11730 | 70 |
| 484 | 20230904 | 112300 | 1010259960 | 11730 | 11730 | 11730 | 11730 | 100 |
| 485 | 20230904 | 112200 | 1009086960 | 11730 | 11730 | 11730 | 11730 | 100 |
| 486 | 20230904 | 112100 | 1007913960 | 11760 | 11760 | 11760 | 11760 | 51 |
| 487 | 20230904 | 112000 | 1007314200 | 11760 | 11760 | 11760 | 11760 | 42 |
| 488 | 20230904 | 111900 | 1006820280 | 11760 | 11760 | 11760 | 11760 | 20 |
| 489 | 20230904 | 111800 | 1006585080 | 11770 | 11770 | 11770 | 11770 | 10 |
| 490 | 20230904 | 111700 | 1006467380 | 11770 | 11770 | 11770 | 11770 | 1 |
| 491 | 20230904 | 111600 | 1006455610 | 11770 | 11740 | 11770 | 11740 | 170 |
| 492 | 20230904 | 111500 | 1004459780 | 11730 | 11770 | 11770 | 11730 | 752 |
| 493 | 20230904 | 111400 | 995626740 | 11770 | 11760 | 11770 | 11760 | 113 |
| 494 | 20230904 | 111300 | 994297430 | 11760 | 11780 | 11780 | 11760 | 322 |
| 495 | 20230904 | 111200 | 990507000 | 11800 | 11800 | 11800 | 11780 | 105 |
| 496 | 20230904 | 111100 | 989269940 | 11800 | 11810 | 11810 | 11800 | 1133 |
| 497 | 20230904 | 111000 | 975896040 | 11810 | 11820 | 11820 | 11810 | 101 |
| 498 | 20230904 | 110900 | 974702320 | 11810 | 11820 | 11820 | 11810 | 340 |
| 499 | 20230904 | 110800 | 970686320 | 11820 | 11820 | 11820 | 11820 | 0 |
| 500 | 20230904 | 110700 | 970686320 | 11820 | 11820 | 11820 | 11820 | 488 |
| 501 | 20230904 | 110600 | 964918160 | 11810 | 11810 | 11810 | 11810 | 305 |
| 502 | 20230904 | 110500 | 961316110 | 11810 | 11800 | 11810 | 11800 | 770 |
| 503 | 20230904 | 110400 | 952223410 | 11800 | 11790 | 11800 | 11780 | 355 |
| 504 | 20230904 | 110300 | 948038580 | 11780 | 11780 | 11780 | 11780 | 50 |
| 505 | 20230904 | 110200 | 947449580 | 11760 | 11760 | 11760 | 11760 | 1054 |
| 506 | 20230904 | 110100 | 935054540 | 11760 | 11760 | 11760 | 11760 | 514 |
| 507 | 20230904 | 110000 | 929009900 | 11760 | 11760 | 11760 | 11760 | 0 |
| 508 | 20230904 | 105900 | 929009900 | 11760 | 11760 | 11760 | 11760 | 106 |
| 509 | 20230904 | 105800 | 927763340 | 11760 | 11740 | 11760 | 11740 | 185 |
| 510 | 20230904 | 105700 | 925589940 | 11740 | 11740 | 11740 | 11740 | 14 |
| 511 | 20230904 | 105600 | 925425580 | 11760 | 11760 | 11760 | 11760 | 22 |
| 512 | 20230904 | 105500 | 925166860 | 11760 | 11760 | 11760 | 11760 | 1119 |
| 513 | 20230904 | 105400 | 912007420 | 11760 | 11760 | 11760 | 11760 | 22 |
| 514 | 20230904 | 105300 | 911748700 | 11770 | 11770 | 11770 | 11770 | 0 |
| 515 | 20230904 | 105200 | 911748700 | 11770 | 11800 | 11800 | 11770 | 155 |
| 516 | 20230904 | 105100 | 909924140 | 11800 | 11800 | 11800 | 11800 | 15 |
| 517 | 20230904 | 105000 | 909747140 | 11800 | 11800 | 11800 | 11800 | 5 |
| 518 | 20230904 | 104900 | 909688140 | 11820 | 11830 | 11830 | 11760 | 125 |
| 519 | 20230904 | 104800 | 908210890 | 11790 | 11820 | 11830 | 11790 | 1130 |
| 520 | 20230904 | 104700 | 894862040 | 11820 | 11820 | 11830 | 11820 | 356 |
| 521 | 20230904 | 104600 | 890652750 | 11820 | 11790 | 11820 | 11790 | 1335 |
| 522 | 20230904 | 104500 | 874901430 | 11790 | 11760 | 11790 | 11760 | 3448 |
| 523 | 20230904 | 104400 | 834327790 | 11750 | 11760 | 11760 | 11750 | 359 |
| 524 | 20230904 | 104300 | 830109530 | 11760 | 11750 | 11760 | 11750 | 608 |
| 525 | 20230904 | 104200 | 822963760 | 11750 | 11750 | 11750 | 11750 | 200 |
| 526 | 20230904 | 104100 | 820613760 | 11750 | 11750 | 11750 | 11750 | 1280 |
| 527 | 20230904 | 104000 | 805573760 | 11740 | 11720 | 11740 | 11720 | 758 |
| 528 | 20230904 | 103900 | 796676500 | 11720 | 11720 | 11720 | 11720 | 827 |
| 529 | 20230904 | 103800 | 786984060 | 11720 | 11700 | 11720 | 11700 | 3111 |
| 530 | 20230904 | 103700 | 750569260 | 11700 | 11700 | 11700 | 11700 | 203 |
| 531 | 20230904 | 103600 | 748194160 | 11680 | 11680 | 11680 | 11680 | 0 |
| 532 | 20230904 | 103500 | 748194160 | 11680 | 11680 | 11680 | 11680 | 0 |
| 533 | 20230904 | 103400 | 748194160 | 11680 | 11680 | 11680 | 11680 | 1 |
| 534 | 20230904 | 103300 | 748182480 | 11680 | 11700 | 11700 | 11680 | 94 |
| 535 | 20230904 | 103200 | 747083100 | 11700 | 11700 | 11700 | 11700 | 101 |
| 536 | 20230904 | 103100 | 745901400 | 11700 | 11700 | 11700 | 11700 | 0 |
| 537 | 20230904 | 103000 | 745901400 | 11700 | 11680 | 11700 | 11680 | 53 |
| 538 | 20230904 | 102900 | 745281660 | 11660 | 11680 | 11680 | 11660 | 143 |
| 539 | 20230904 | 102800 | 743613280 | 11680 | 11680 | 11680 | 11680 | 105 |
| 540 | 20230904 | 102700 | 742386880 | 11680 | 11680 | 11680 | 11660 | 372 |
| 541 | 20230904 | 102600 | 738045270 | 11680 | 11680 | 11680 | 11680 | 1 |
| 542 | 20230904 | 102500 | 738033590 | 11680 | 11680 | 11700 | 11680 | 356 |
| 543 | 20230904 | 102400 | 733875450 | 11700 | 11700 | 11700 | 11700 | 124 |
| 544 | 20230904 | 102300 | 732424650 | 11700 | 11700 | 11700 | 11700 | 50 |
| 545 | 20230904 | 102200 | 731839650 | 11680 | 11670 | 11680 | 11670 | 693 |
| 546 | 20230904 | 102100 | 723746060 | 11660 | 11680 | 11680 | 11660 | 1000 |
| 547 | 20230904 | 102000 | 712075430 | 11680 | 11680 | 11680 | 11680 | 2 |
| 548 | 20230904 | 101900 | 712052070 | 11670 | 11670 | 11670 | 11670 | 0 |
| 549 | 20230904 | 101800 | 712052070 | 11670 | 11690 | 11690 | 11670 | 254 |
| 550 | 20230904 | 101700 | 709085790 | 11680 | 11670 | 11680 | 11670 | 1251 |
| 551 | 20230904 | 101600 | 694476310 | 11670 | 11680 | 11680 | 11670 | 232 |
| 552 | 20230904 | 101500 | 691768050 | 11680 | 11680 | 11680 | 11680 | 2258 |
| 553 | 20230904 | 101400 | 665394610 | 11690 | 11690 | 11690 | 11690 | 3 |
| 554 | 20230904 | 101300 | 665359540 | 11690 | 11700 | 11700 | 11690 | 605 |
| 555 | 20230904 | 101200 | 658282650 | 11700 | 11700 | 11710 | 11700 | 477 |
| 556 | 20230904 | 101100 | 652701740 | 11700 | 11700 | 11710 | 11700 | 400 |
| 557 | 20230904 | 101000 | 648021640 | 11700 | 11700 | 11700 | 11700 | 17 |
| 558 | 20230904 | 100900 | 647822740 | 11710 | 11710 | 11710 | 11700 | 131 |
| 559 | 20230904 | 100800 | 646289220 | 11710 | 11710 | 11710 | 11710 | 347 |
| 560 | 20230904 | 100700 | 642225850 | 11710 | 11710 | 11710 | 11710 | 47 |
| 561 | 20230904 | 100600 | 641675480 | 11700 | 11700 | 11700 | 11700 | 5 |
| 562 | 20230904 | 100500 | 641616980 | 11690 | 11690 | 11690 | 11690 | 0 |
| 563 | 20230904 | 100400 | 641616980 | 11690 | 11710 | 11750 | 11690 | 3859 |
| 564 | 20230904 | 100300 | 596421670 | 11710 | 11720 | 11720 | 11710 | 223 |
| 565 | 20230904 | 100200 | 593808460 | 11720 | 11710 | 11720 | 11710 | 437 |
| 566 | 20230904 | 100100 | 588687020 | 11720 | 11720 | 11720 | 11720 | 12 |
| 567 | 20230904 | 100000 | 588546380 | 11720 | 11720 | 11720 | 11720 | 5 |
| 568 | 20230904 | 095900 | 588487780 | 11700 | 11700 | 11700 | 11700 | 0 |
| 569 | 20230904 | 095800 | 588487780 | 11700 | 11730 | 11730 | 11700 | 43 |
| 570 | 20230904 | 095700 | 587984020 | 11730 | 11720 | 11730 | 11700 | 3606 |
| 571 | 20230904 | 095600 | 545781420 | 11720 | 11720 | 11720 | 11720 | 100 |
| 572 | 20230904 | 095500 | 544609420 | 11730 | 11730 | 11730 | 11730 | 1 |
| 573 | 20230904 | 095400 | 544597690 | 11730 | 11720 | 11730 | 11720 | 37 |
| 574 | 20230904 | 095300 | 544163720 | 11730 | 11730 | 11730 | 11730 | 41 |
| 575 | 20230904 | 095200 | 543682790 | 11730 | 11730 | 11730 | 11730 | 40 |
| 576 | 20230904 | 095100 | 543213590 | 11730 | 11740 | 11740 | 11730 | 22 |
| 577 | 20230904 | 095000 | 542955410 | 11740 | 11730 | 11740 | 11710 | 842 |
| 578 | 20230904 | 094900 | 533091630 | 11740 | 11750 | 11750 | 11740 | 113 |
| 579 | 20230904 | 094800 | 531764950 | 11750 | 11740 | 11750 | 11740 | 569 |
| 580 | 20230904 | 094700 | 525081860 | 11740 | 11740 | 11740 | 11740 | 43 |
| 581 | 20230904 | 094600 | 524577040 | 11740 | 11710 | 11750 | 11710 | 106 |
| 582 | 20230904 | 094500 | 523333640 | 11710 | 11710 | 11710 | 11710 | 0 |
| 583 | 20230904 | 094400 | 523333640 | 11710 | 11780 | 11780 | 11710 | 1230 |
| 584 | 20230904 | 094300 | 508915900 | 11780 | 11780 | 11780 | 11780 | 174 |
| 585 | 20230904 | 094200 | 506866180 | 11780 | 11780 | 11780 | 11780 | 808 |
| 586 | 20230904 | 094100 | 497347940 | 11780 | 11780 | 11780 | 11780 | 180 |
| 587 | 20230904 | 094000 | 495227540 | 11780 | 11790 | 11790 | 11730 | 3060 |
| 588 | 20230904 | 093900 | 459293860 | 11760 | 11790 | 11790 | 11760 | 2208 |
| 589 | 20230904 | 093800 | 433323400 | 11760 | 11740 | 11790 | 11740 | 2358 |
| 590 | 20230904 | 093700 | 405619360 | 11740 | 11730 | 11740 | 11730 | 145 |
| 591 | 20230904 | 093600 | 403918260 | 11730 | 11690 | 11730 | 11690 | 59 |
| 592 | 20230904 | 093500 | 403226390 | 11700 | 11700 | 11700 | 11690 | 400 |
| 593 | 20230904 | 093400 | 398546400 | 11700 | 11690 | 11700 | 11690 | 34 |
| 594 | 20230904 | 093300 | 398148610 | 11680 | 11690 | 11690 | 11680 | 248 |
| 595 | 20230904 | 093200 | 395249590 | 11680 | 11690 | 11690 | 11680 | 172 |
| 596 | 20230904 | 093100 | 393239460 | 11690 | 11690 | 11690 | 11690 | 61 |
| 597 | 20230904 | 093000 | 392526370 | 11740 | 11670 | 11760 | 11590 | 4534 |
| 598 | 20230904 | 092900 | 339447990 | 11670 | 11630 | 11680 | 11630 | 322 |
| 599 | 20230904 | 092800 | 335692820 | 11630 | 11660 | 11680 | 11630 | 837 |
| 600 | 20230904 | 092700 | 325943020 | 11650 | 11650 | 11650 | 11650 | 23 |
| 601 | 20230904 | 092600 | 325675070 | 11650 | 11630 | 11650 | 11630 | 472 |
| 602 | 20230904 | 092500 | 320180980 | 11630 | 11570 | 11630 | 11570 | 74 |
| 603 | 20230904 | 092400 | 319320420 | 11560 | 11560 | 11620 | 11560 | 606 |
| 604 | 20230904 | 092300 | 312289320 | 11560 | 11600 | 11620 | 11550 | 65 |
| 605 | 20230904 | 092200 | 311536860 | 11590 | 11550 | 11590 | 11550 | 578 |
| 606 | 20230904 | 092100 | 304844710 | 11540 | 11540 | 11540 | 11540 | 110 |
| 607 | 20230904 | 092000 | 303575310 | 11510 | 11540 | 11540 | 11510 | 3670 |
| 608 | 20230904 | 091900 | 261303840 | 11520 | 11520 | 11520 | 11520 | 2727 |
| 609 | 20230904 | 091800 | 229888800 | 11520 | 11530 | 11560 | 11520 | 2393 |
| 610 | 20230904 | 091700 | 202273660 | 11530 | 11520 | 11530 | 11520 | 243 |
| 611 | 20230904 | 091600 | 199474130 | 11540 | 11560 | 11560 | 11540 | 273 |
| 612 | 20230904 | 091500 | 196321710 | 11560 | 11560 | 11560 | 11550 | 509 |
| 613 | 20230904 | 091400 | 190439260 | 11560 | 11600 | 11600 | 11560 | 189 |
| 614 | 20230904 | 091300 | 188254360 | 11560 | 11560 | 11560 | 11560 | 110 |
| 615 | 20230904 | 091200 | 186982760 | 11560 | 11560 | 11560 | 11560 | 548 |
| 616 | 20230904 | 091100 | 180647880 | 11560 | 11610 | 11610 | 11540 | 111 |
| 617 | 20230904 | 091000 | 179365660 | 11550 | 11610 | 11610 | 11540 | 2421 |
| 618 | 20230904 | 090900 | 151308200 | 11610 | 11630 | 11630 | 11610 | 421 |
| 619 | 20230904 | 090800 | 146414570 | 11630 | 11690 | 11690 | 11630 | 1485 |
| 620 | 20230904 | 090700 | 129122480 | 11690 | 11650 | 11730 | 11590 | 1041 |
| 621 | 20230904 | 090600 | 116965950 | 11630 | 11560 | 11630 | 11520 | 1540 |
| 622 | 20230904 | 090500 | 99126180 | 11500 | 11450 | 11540 | 11450 | 381 |
| 623 | 20230904 | 090400 | 94738320 | 11490 | 11500 | 11500 | 11470 | 1976 |
| 624 | 20230904 | 090300 | 72033080 | 11490 | 11410 | 11500 | 11410 | 1570 |
| 625 | 20230904 | 090200 | 54051700 | 11410 | 11500 | 11500 | 11410 | 1105 |
| 626 | 20230904 | 090100 | 41420160 | 11450 | 11490 | 11560 | 11440 | 1369 |
| 627 | 20230904 | 090000 | 25700440 | 11560 | 11560 | 11560 | 11490 | 2206 |