31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 193700 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 3224 |
| 3 | 20230912 | 193600 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 4 | 20230912 | 193500 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 5 | 20230912 | 193400 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 6 | 20230912 | 193300 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 7 | 20230912 | 193200 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 8 | 20230912 | 193100 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 9 | 20230912 | 193000 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 10 | 20230912 | 192900 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 11 | 20230912 | 192800 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 12 | 20230912 | 192700 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 13 | 20230912 | 192600 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 14 | 20230912 | 192500 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 15 | 20230912 | 192400 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 16 | 20230912 | 192300 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 17 | 20230912 | 192200 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 18 | 20230912 | 192100 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 19 | 20230912 | 192000 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 20 | 20230912 | 191900 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 21 | 20230912 | 191800 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 22 | 20230912 | 191700 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 23 | 20230912 | 191600 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 24 | 20230912 | 191500 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 25 | 20230912 | 191400 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 26 | 20230912 | 191300 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 27 | 20230912 | 191200 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 28 | 20230912 | 191100 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 29 | 20230912 | 191000 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 30 | 20230912 | 190900 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 31 | 20230912 | 190800 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 32 | 20230912 | 190700 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 3224 |
| 33 | 20230912 | 190600 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 34 | 20230912 | 190500 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 35 | 20230912 | 190400 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 36 | 20230912 | 190300 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 37 | 20230912 | 190200 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 38 | 20230912 | 190100 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 39 | 20230912 | 190000 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 40 | 20230912 | 185900 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 41 | 20230912 | 185800 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 42 | 20230912 | 185700 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 43 | 20230912 | 185600 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 44 | 20230912 | 185500 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 45 | 20230912 | 185400 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 46 | 20230912 | 185300 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 47 | 20230912 | 185200 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 48 | 20230912 | 185100 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 49 | 20230912 | 185000 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 50 | 20230912 | 184900 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 51 | 20230912 | 184800 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 52 | 20230912 | 184700 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 53 | 20230912 | 184600 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 54 | 20230912 | 184500 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 55 | 20230912 | 184400 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 56 | 20230912 | 184300 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 57 | 20230912 | 184200 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 58 | 20230912 | 184100 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 59 | 20230912 | 184000 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 60 | 20230912 | 183900 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 61 | 20230912 | 183800 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 62 | 20230912 | 183700 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 3224 |
| 63 | 20230912 | 183600 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 64 | 20230912 | 183500 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 65 | 20230912 | 183400 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 66 | 20230912 | 183300 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 67 | 20230912 | 183200 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 68 | 20230912 | 183100 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 69 | 20230912 | 183000 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 70 | 20230912 | 182900 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 71 | 20230912 | 182800 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 72 | 20230912 | 182700 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 73 | 20230912 | 182600 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 74 | 20230912 | 182500 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 75 | 20230912 | 182400 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 76 | 20230912 | 182300 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 77 | 20230912 | 182200 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 78 | 20230912 | 182100 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 79 | 20230912 | 182000 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 80 | 20230912 | 181900 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 81 | 20230912 | 181800 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 82 | 20230912 | 181700 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 83 | 20230912 | 181600 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 84 | 20230912 | 181500 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 85 | 20230912 | 181400 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 86 | 20230912 | 181300 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 87 | 20230912 | 181200 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 88 | 20230912 | 181100 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 89 | 20230912 | 181000 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 90 | 20230912 | 180900 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 91 | 20230912 | 180800 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 92 | 20230912 | 180700 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 3224 |
| 93 | 20230912 | 180600 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 94 | 20230912 | 180500 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 95 | 20230912 | 180400 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 96 | 20230912 | 180300 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 97 | 20230912 | 180200 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 98 | 20230912 | 180100 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 99 | 20230912 | 180000 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 100 | 20230912 | 175900 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 101 | 20230912 | 175800 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 102 | 20230912 | 175700 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 103 | 20230912 | 175600 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 104 | 20230912 | 175500 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 105 | 20230912 | 175400 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 106 | 20230912 | 175300 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 107 | 20230912 | 175200 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 108 | 20230912 | 175100 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 109 | 20230912 | 175000 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 110 | 20230912 | 174900 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 111 | 20230912 | 174800 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 112 | 20230912 | 174700 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 113 | 20230912 | 174600 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 114 | 20230912 | 174500 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 115 | 20230912 | 174400 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 116 | 20230912 | 174300 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 117 | 20230912 | 174200 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 118 | 20230912 | 174100 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 119 | 20230912 | 174000 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 120 | 20230912 | 173900 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 121 | 20230912 | 173800 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 122 | 20230912 | 173700 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 3224 |
| 123 | 20230912 | 173600 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 124 | 20230912 | 173500 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 125 | 20230912 | 173400 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 126 | 20230912 | 173300 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 127 | 20230912 | 173200 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 128 | 20230912 | 173100 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 129 | 20230912 | 173000 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 130 | 20230912 | 172900 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 131 | 20230912 | 172800 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 132 | 20230912 | 172700 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 133 | 20230912 | 172600 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 134 | 20230912 | 172500 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 135 | 20230912 | 172400 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 136 | 20230912 | 172300 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 137 | 20230912 | 172200 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 138 | 20230912 | 172100 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 139 | 20230912 | 172000 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 140 | 20230912 | 171900 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 141 | 20230912 | 171800 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 142 | 20230912 | 171700 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 143 | 20230912 | 171600 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 144 | 20230912 | 171500 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 145 | 20230912 | 171400 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 146 | 20230912 | 171300 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 147 | 20230912 | 171200 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 148 | 20230912 | 171100 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 149 | 20230912 | 171000 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 150 | 20230912 | 170900 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 151 | 20230912 | 170800 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 152 | 20230912 | 170700 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 3224 |
| 153 | 20230912 | 170600 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 154 | 20230912 | 170500 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 155 | 20230912 | 170400 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 156 | 20230912 | 170300 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 157 | 20230912 | 170200 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 158 | 20230912 | 170100 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 159 | 20230912 | 170000 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 160 | 20230912 | 165900 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 161 | 20230912 | 165800 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 162 | 20230912 | 165700 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 163 | 20230912 | 165600 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 164 | 20230912 | 165500 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 165 | 20230912 | 165400 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 166 | 20230912 | 165300 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 167 | 20230912 | 165200 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 168 | 20230912 | 165100 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 169 | 20230912 | 165000 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 170 | 20230912 | 164900 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 171 | 20230912 | 164800 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 172 | 20230912 | 164700 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 173 | 20230912 | 164600 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 174 | 20230912 | 164500 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 175 | 20230912 | 164400 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 176 | 20230912 | 164300 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 177 | 20230912 | 164200 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 178 | 20230912 | 164100 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 179 | 20230912 | 164000 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 180 | 20230912 | 163900 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 181 | 20230912 | 163800 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 182 | 20230912 | 163700 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 3224 |
| 183 | 20230912 | 163600 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 184 | 20230912 | 163500 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 185 | 20230912 | 163400 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 186 | 20230912 | 163300 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 187 | 20230912 | 163200 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 188 | 20230912 | 163100 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 189 | 20230912 | 163000 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 190 | 20230912 | 162900 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 191 | 20230912 | 162800 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 192 | 20230912 | 162700 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 193 | 20230912 | 162600 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 194 | 20230912 | 162500 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 195 | 20230912 | 162400 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 196 | 20230912 | 162300 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 197 | 20230912 | 162200 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 198 | 20230912 | 162100 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 199 | 20230912 | 162000 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 200 | 20230912 | 161900 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 201 | 20230912 | 161800 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 202 | 20230912 | 161700 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 203 | 20230912 | 161600 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 204 | 20230912 | 161500 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 205 | 20230912 | 161400 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 206 | 20230912 | 161300 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 207 | 20230912 | 161200 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 208 | 20230912 | 161100 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 209 | 20230912 | 161000 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 210 | 20230912 | 160900 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 211 | 20230912 | 160800 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 212 | 20230912 | 160700 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 3224 |
| 213 | 20230912 | 160600 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 214 | 20230912 | 160500 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 215 | 20230912 | 160400 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 216 | 20230912 | 160300 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 217 | 20230912 | 160200 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 218 | 20230912 | 160100 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 219 | 20230912 | 160000 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 220 | 20230912 | 155900 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 221 | 20230912 | 155800 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 222 | 20230912 | 155700 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 223 | 20230912 | 155600 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 224 | 20230912 | 155500 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 225 | 20230912 | 155400 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 226 | 20230912 | 155300 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 227 | 20230912 | 155200 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 228 | 20230912 | 155100 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 229 | 20230912 | 155000 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 230 | 20230912 | 154900 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 231 | 20230912 | 154800 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 232 | 20230912 | 154700 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 233 | 20230912 | 154600 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 234 | 20230912 | 154500 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 235 | 20230912 | 154400 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 236 | 20230912 | 154300 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 237 | 20230912 | 154200 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 238 | 20230912 | 154100 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 239 | 20230912 | 154000 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 240 | 20230912 | 153900 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 241 | 20230912 | 153800 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 242 | 20230912 | 153700 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 3224 |
| 243 | 20230912 | 153600 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 244 | 20230912 | 153500 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 245 | 20230912 | 153400 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 246 | 20230912 | 153300 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 247 | 20230912 | 153200 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 248 | 20230912 | 153100 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 249 | 20230912 | 153000 | 1090730960 | 7000 | 7000 | 7000 | 7000 | 3224 |
| 250 | 20230912 | 152900 | 1068162960 | 7020 | 7020 | 7020 | 7020 | 0 |
| 251 | 20230912 | 152800 | 1068162960 | 7020 | 7020 | 7020 | 7020 | 0 |
| 252 | 20230912 | 152700 | 1068162960 | 7020 | 7020 | 7020 | 7020 | 0 |
| 253 | 20230912 | 152600 | 1068162960 | 7020 | 7020 | 7020 | 7020 | 0 |
| 254 | 20230912 | 152500 | 1068162960 | 7020 | 7020 | 7020 | 7020 | 0 |
| 255 | 20230912 | 152400 | 1068162960 | 7020 | 7020 | 7020 | 7020 | 0 |
| 256 | 20230912 | 152300 | 1068162960 | 7020 | 7020 | 7020 | 7020 | 0 |
| 257 | 20230912 | 152200 | 1068162960 | 7020 | 7020 | 7020 | 7020 | 0 |
| 258 | 20230912 | 152100 | 1068162960 | 7020 | 7020 | 7020 | 7020 | 0 |
| 259 | 20230912 | 152000 | 1068162960 | 7020 | 7020 | 7020 | 7020 | 0 |
| 260 | 20230912 | 151900 | 1068162960 | 7020 | 7010 | 7020 | 7010 | 204 |
| 261 | 20230912 | 151800 | 1066732600 | 7010 | 7010 | 7010 | 7010 | 100 |
| 262 | 20230912 | 151700 | 1066031600 | 7020 | 7020 | 7020 | 7020 | 26 |
| 263 | 20230912 | 151600 | 1065849080 | 7010 | 7010 | 7020 | 7010 | 240 |
| 264 | 20230912 | 151500 | 1064165330 | 7000 | 7020 | 7020 | 7000 | 111 |
| 265 | 20230912 | 151400 | 1063388110 | 7010 | 7000 | 7010 | 7000 | 202 |
| 266 | 20230912 | 151300 | 1061972110 | 7020 | 7010 | 7020 | 7000 | 1644 |
| 267 | 20230912 | 151200 | 1050452890 | 7010 | 7020 | 7020 | 7010 | 700 |
| 268 | 20230912 | 151100 | 1045543890 | 7010 | 7020 | 7020 | 7010 | 353 |
| 269 | 20230912 | 151000 | 1043065850 | 7020 | 7010 | 7020 | 7010 | 85 |
| 270 | 20230912 | 150900 | 1042469950 | 7020 | 7020 | 7020 | 7020 | 40 |
| 271 | 20230912 | 150800 | 1042189150 | 7020 | 7020 | 7020 | 7020 | 20 |
| 272 | 20230912 | 150700 | 1042048750 | 7010 | 7010 | 7010 | 7010 | 1408 |
| 273 | 20230912 | 150600 | 1032178670 | 7010 | 7010 | 7010 | 7010 | 8 |
| 274 | 20230912 | 150500 | 1032122590 | 7010 | 7010 | 7010 | 7010 | 426 |
| 275 | 20230912 | 150400 | 1029136330 | 7010 | 7010 | 7010 | 7010 | 50 |
| 276 | 20230912 | 150300 | 1028785830 | 7010 | 7020 | 7020 | 7010 | 257 |
| 277 | 20230912 | 150200 | 1026981790 | 7020 | 7020 | 7020 | 7020 | 1 |
| 278 | 20230912 | 150100 | 1026974770 | 7020 | 7020 | 7020 | 7010 | 405 |
| 279 | 20230912 | 150000 | 1024133510 | 7020 | 7020 | 7020 | 7020 | 16 |
| 280 | 20230912 | 145900 | 1024021190 | 7020 | 7020 | 7020 | 7020 | 528 |
| 281 | 20230912 | 145800 | 1020314630 | 7040 | 7040 | 7040 | 7040 | 2 |
| 282 | 20230912 | 145700 | 1020300550 | 7040 | 7010 | 7040 | 7010 | 721 |
| 283 | 20230912 | 145600 | 1015228360 | 7020 | 7020 | 7020 | 7020 | 4 |
| 284 | 20230912 | 145500 | 1015200280 | 7020 | 7020 | 7020 | 7020 | 159 |
| 285 | 20230912 | 145400 | 1014084100 | 7020 | 7020 | 7030 | 7020 | 1584 |
| 286 | 20230912 | 145300 | 1002964200 | 7020 | 7020 | 7020 | 7020 | 241 |
| 287 | 20230912 | 145200 | 1001272380 | 7020 | 7030 | 7030 | 7020 | 16 |
| 288 | 20230912 | 145100 | 1001160030 | 7020 | 7040 | 7040 | 7020 | 94 |
| 289 | 20230912 | 145000 | 1000499960 | 7040 | 7040 | 7040 | 7010 | 511 |
| 290 | 20230912 | 144900 | 996912610 | 7040 | 7040 | 7040 | 7040 | 22 |
| 291 | 20230912 | 144800 | 996757730 | 7040 | 7040 | 7040 | 7040 | 5 |
| 292 | 20230912 | 144700 | 996722530 | 7010 | 7010 | 7010 | 7010 | 185 |
| 293 | 20230912 | 144600 | 995425680 | 7010 | 7020 | 7020 | 7010 | 108 |
| 294 | 20230912 | 144500 | 994668090 | 7020 | 7020 | 7020 | 7020 | 0 |
| 295 | 20230912 | 144400 | 994668090 | 7020 | 7020 | 7020 | 7020 | 0 |
| 296 | 20230912 | 144300 | 994668090 | 7020 | 7020 | 7020 | 7020 | 84 |
| 297 | 20230912 | 144200 | 994078410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 298 | 20230912 | 144100 | 994078410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 299 | 20230912 | 144000 | 994078410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 300 | 20230912 | 143900 | 994078410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 301 | 20230912 | 143800 | 994078410 | 7020 | 7020 | 7020 | 7020 | 51 |
| 302 | 20230912 | 143700 | 993720390 | 7040 | 7040 | 7040 | 7040 | 0 |
| 303 | 20230912 | 143600 | 993720390 | 7040 | 7040 | 7040 | 7040 | 0 |
| 304 | 20230912 | 143500 | 993720390 | 7040 | 7040 | 7040 | 7040 | 13 |
| 305 | 20230912 | 143400 | 993628870 | 7040 | 7020 | 7040 | 7020 | 1042 |
| 306 | 20230912 | 143300 | 986307360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 307 | 20230912 | 143200 | 986307360 | 7010 | 7020 | 7020 | 7010 | 75 |
| 308 | 20230912 | 143100 | 985781500 | 7020 | 7010 | 7020 | 7010 | 22 |
| 309 | 20230912 | 143000 | 985627180 | 7020 | 7020 | 7020 | 7020 | 92 |
| 310 | 20230912 | 142900 | 984981340 | 7020 | 7020 | 7020 | 7020 | 0 |
| 311 | 20230912 | 142800 | 984981340 | 7020 | 7020 | 7020 | 7020 | 0 |
| 312 | 20230912 | 142700 | 984981340 | 7020 | 7020 | 7020 | 7020 | 20 |
| 313 | 20230912 | 142600 | 984840940 | 7020 | 7020 | 7020 | 7020 | 30 |
| 314 | 20230912 | 142500 | 984630340 | 7010 | 7010 | 7010 | 7010 | 405 |
| 315 | 20230912 | 142400 | 981791290 | 7000 | 7000 | 7000 | 7000 | 0 |
| 316 | 20230912 | 142300 | 981791290 | 7000 | 7000 | 7000 | 7000 | 0 |
| 317 | 20230912 | 142200 | 981791290 | 7000 | 7000 | 7000 | 7000 | 90 |
| 318 | 20230912 | 142100 | 981161290 | 7010 | 7000 | 7010 | 7000 | 229 |
| 319 | 20230912 | 142000 | 979558190 | 7010 | 7010 | 7010 | 7010 | 1 |
| 320 | 20230912 | 141900 | 979551180 | 7000 | 7000 | 7000 | 7000 | 0 |
| 321 | 20230912 | 141800 | 979551180 | 7000 | 7000 | 7000 | 7000 | 400 |
| 322 | 20230912 | 141700 | 976751180 | 7000 | 7000 | 7000 | 7000 | 1547 |
| 323 | 20230912 | 141600 | 965922180 | 7010 | 7010 | 7010 | 7010 | 40 |
| 324 | 20230912 | 141500 | 965641780 | 7010 | 7010 | 7020 | 7010 | 212 |
| 325 | 20230912 | 141400 | 964155060 | 7010 | 7010 | 7010 | 7010 | 1 |
| 326 | 20230912 | 141300 | 964148050 | 7010 | 7010 | 7010 | 7010 | 0 |
| 327 | 20230912 | 141200 | 964148050 | 7010 | 7010 | 7010 | 7010 | 210 |
| 328 | 20230912 | 141100 | 962675950 | 7010 | 7020 | 7020 | 7010 | 133 |
| 329 | 20230912 | 141000 | 961743210 | 7020 | 7020 | 7020 | 7020 | 0 |
| 330 | 20230912 | 140900 | 961743210 | 7020 | 7020 | 7020 | 7020 | 1 |
| 331 | 20230912 | 140800 | 961736190 | 7000 | 7040 | 7040 | 7000 | 3559 |
| 332 | 20230912 | 140700 | 936817880 | 7010 | 7010 | 7010 | 7010 | 0 |
| 333 | 20230912 | 140600 | 936817880 | 7010 | 7010 | 7010 | 7010 | 0 |
| 334 | 20230912 | 140500 | 936817880 | 7010 | 7010 | 7010 | 7010 | 2030 |
| 335 | 20230912 | 140400 | 922587580 | 7010 | 7010 | 7010 | 7010 | 0 |
| 336 | 20230912 | 140300 | 922587580 | 7010 | 7020 | 7020 | 7010 | 1100 |
| 337 | 20230912 | 140200 | 914875380 | 7030 | 7030 | 7030 | 7030 | 0 |
| 338 | 20230912 | 140100 | 914875380 | 7030 | 7030 | 7030 | 7030 | 3 |
| 339 | 20230912 | 140000 | 914854290 | 7030 | 7030 | 7030 | 7030 | 2355 |
| 340 | 20230912 | 135900 | 898298640 | 7030 | 7030 | 7030 | 7030 | 26 |
| 341 | 20230912 | 135800 | 898115860 | 7020 | 7020 | 7020 | 7020 | 300 |
| 342 | 20230912 | 135700 | 896009860 | 7020 | 7020 | 7020 | 7020 | 1 |
| 343 | 20230912 | 135600 | 896002840 | 7020 | 7020 | 7020 | 7020 | 760 |
| 344 | 20230912 | 135500 | 890667640 | 7010 | 7010 | 7010 | 7010 | 97 |
| 345 | 20230912 | 135400 | 889987670 | 7020 | 7020 | 7020 | 7020 | 0 |
| 346 | 20230912 | 135300 | 889987670 | 7020 | 7020 | 7020 | 7020 | 989 |
| 347 | 20230912 | 135200 | 883044890 | 7030 | 7030 | 7030 | 7030 | 40 |
| 348 | 20230912 | 135100 | 882763690 | 7030 | 7030 | 7030 | 7030 | 1 |
| 349 | 20230912 | 135000 | 882756660 | 7030 | 7030 | 7030 | 7030 | 0 |
| 350 | 20230912 | 134900 | 882756660 | 7030 | 7030 | 7030 | 7030 | 1 |
| 351 | 20230912 | 134800 | 882749630 | 7030 | 7030 | 7030 | 7030 | 41 |
| 352 | 20230912 | 134700 | 882461400 | 7030 | 7020 | 7030 | 7020 | 845 |
| 353 | 20230912 | 134600 | 876529050 | 7030 | 7030 | 7030 | 7030 | 2 |
| 354 | 20230912 | 134500 | 876514990 | 7030 | 7030 | 7030 | 7030 | 0 |
| 355 | 20230912 | 134400 | 876514990 | 7030 | 7030 | 7030 | 7030 | 42 |
| 356 | 20230912 | 134300 | 876219730 | 7030 | 7030 | 7030 | 7030 | 934 |
| 357 | 20230912 | 134200 | 869653710 | 7030 | 7030 | 7030 | 7030 | 0 |
| 358 | 20230912 | 134100 | 869653710 | 7030 | 7030 | 7030 | 7030 | 0 |
| 359 | 20230912 | 134000 | 869653710 | 7030 | 7040 | 7040 | 7030 | 220 |
| 360 | 20230912 | 133900 | 868106910 | 7040 | 7040 | 7040 | 7040 | 200 |
| 361 | 20230912 | 133800 | 866698910 | 7020 | 7020 | 7020 | 7020 | 0 |
| 362 | 20230912 | 133700 | 866698910 | 7020 | 7020 | 7020 | 7020 | 0 |
| 363 | 20230912 | 133600 | 866698910 | 7020 | 7020 | 7020 | 7020 | 160 |
| 364 | 20230912 | 133500 | 865575710 | 7020 | 7010 | 7020 | 7010 | 928 |
| 365 | 20230912 | 133400 | 859069150 | 7020 | 7020 | 7020 | 7020 | 7 |
| 366 | 20230912 | 133300 | 859020010 | 7020 | 7020 | 7020 | 7020 | 40 |
| 367 | 20230912 | 133200 | 858739210 | 7020 | 7020 | 7020 | 7020 | 322 |
| 368 | 20230912 | 133100 | 856478770 | 7020 | 7020 | 7020 | 7020 | 1 |
| 369 | 20230912 | 133000 | 856471750 | 7010 | 7010 | 7010 | 7010 | 0 |
| 370 | 20230912 | 132900 | 856471750 | 7010 | 7010 | 7010 | 7010 | 2 |
| 371 | 20230912 | 132800 | 856457730 | 7010 | 7010 | 7010 | 7010 | 39 |
| 372 | 20230912 | 132700 | 856184340 | 7010 | 7010 | 7010 | 7010 | 0 |
| 373 | 20230912 | 132600 | 856184340 | 7010 | 7020 | 7020 | 7010 | 263 |
| 374 | 20230912 | 132500 | 854340700 | 7010 | 7010 | 7010 | 7010 | 0 |
| 375 | 20230912 | 132400 | 854340700 | 7010 | 7010 | 7010 | 7010 | 0 |
| 376 | 20230912 | 132300 | 854340700 | 7010 | 7010 | 7010 | 7010 | 0 |
| 377 | 20230912 | 132200 | 854340700 | 7010 | 7020 | 7020 | 7010 | 8 |
| 378 | 20230912 | 132100 | 854284600 | 7020 | 7020 | 7020 | 7020 | 20 |
| 379 | 20230912 | 132000 | 854144200 | 7000 | 7000 | 7000 | 7000 | 5 |
| 380 | 20230912 | 131900 | 854109200 | 7000 | 7000 | 7000 | 7000 | 0 |
| 381 | 20230912 | 131800 | 854109200 | 7000 | 7000 | 7000 | 7000 | 0 |
| 382 | 20230912 | 131700 | 854109200 | 7000 | 7000 | 7000 | 7000 | 1100 |
| 383 | 20230912 | 131600 | 846409200 | 7020 | 7000 | 7020 | 7000 | 10 |
| 384 | 20230912 | 131500 | 846339100 | 7000 | 7010 | 7010 | 7000 | 508 |
| 385 | 20230912 | 131400 | 842783000 | 7010 | 7020 | 7020 | 7010 | 148 |
| 386 | 20230912 | 131300 | 841745320 | 7020 | 7020 | 7020 | 7020 | 20 |
| 387 | 20230912 | 131200 | 841604920 | 7020 | 7020 | 7020 | 7020 | 0 |
| 388 | 20230912 | 131100 | 841604920 | 7020 | 7020 | 7020 | 7020 | 15 |
| 389 | 20230912 | 131000 | 841499620 | 7010 | 7020 | 7020 | 7010 | 2369 |
| 390 | 20230912 | 130900 | 824892290 | 7020 | 7020 | 7020 | 7020 | 3 |
| 391 | 20230912 | 130800 | 824871230 | 7040 | 7040 | 7040 | 7040 | 1 |
| 392 | 20230912 | 130700 | 824864190 | 7050 | 7050 | 7050 | 7050 | 1 |
| 393 | 20230912 | 130600 | 824857140 | 7010 | 7010 | 7010 | 7010 | 0 |
| 394 | 20230912 | 130500 | 824857140 | 7010 | 7020 | 7020 | 7010 | 396 |
| 395 | 20230912 | 130400 | 822081080 | 7020 | 7020 | 7020 | 7020 | 108 |
| 396 | 20230912 | 130300 | 821322920 | 7030 | 7030 | 7030 | 7030 | 0 |
| 397 | 20230912 | 130200 | 821322920 | 7030 | 7030 | 7030 | 7030 | 1062 |
| 398 | 20230912 | 130100 | 813857060 | 7040 | 7040 | 7040 | 7040 | 210 |
| 399 | 20230912 | 130000 | 812378660 | 7040 | 7040 | 7040 | 7040 | 0 |
| 400 | 20230912 | 125900 | 812378660 | 7040 | 7040 | 7040 | 7040 | 0 |
| 401 | 20230912 | 125800 | 812378660 | 7040 | 7040 | 7040 | 7030 | 48 |
| 402 | 20230912 | 125700 | 812040840 | 7050 | 7050 | 7050 | 7050 | 66 |
| 403 | 20230912 | 125600 | 811575540 | 7060 | 7060 | 7060 | 7060 | 0 |
| 404 | 20230912 | 125500 | 811575540 | 7060 | 7040 | 7060 | 7040 | 510 |
| 405 | 20230912 | 125400 | 807979180 | 7040 | 7040 | 7040 | 7040 | 270 |
| 406 | 20230912 | 125300 | 806078380 | 7030 | 7030 | 7030 | 7030 | 0 |
| 407 | 20230912 | 125200 | 806078380 | 7030 | 7030 | 7030 | 7030 | 600 |
| 408 | 20230912 | 125100 | 801860380 | 7030 | 7030 | 7030 | 7030 | 20 |
| 409 | 20230912 | 125000 | 801719780 | 7030 | 7030 | 7030 | 7030 | 5 |
| 410 | 20230912 | 124900 | 801684630 | 7010 | 7010 | 7010 | 7010 | 300 |
| 411 | 20230912 | 124800 | 799581630 | 7020 | 7020 | 7020 | 7020 | 0 |
| 412 | 20230912 | 124700 | 799581630 | 7020 | 7020 | 7020 | 7020 | 54 |
| 413 | 20230912 | 124600 | 799202550 | 7020 | 7020 | 7020 | 7020 | 0 |
| 414 | 20230912 | 124500 | 799202550 | 7020 | 7020 | 7020 | 7020 | 0 |
| 415 | 20230912 | 124400 | 799202550 | 7020 | 7020 | 7020 | 7020 | 0 |
| 416 | 20230912 | 124300 | 799202550 | 7020 | 7030 | 7030 | 7020 | 42 |
| 417 | 20230912 | 124200 | 798907310 | 7030 | 7020 | 7030 | 7020 | 700 |
| 418 | 20230912 | 124100 | 793986610 | 7020 | 7020 | 7020 | 7020 | 0 |
| 419 | 20230912 | 124000 | 793986610 | 7020 | 7020 | 7020 | 7020 | 5 |
| 420 | 20230912 | 123900 | 793951510 | 7010 | 7010 | 7010 | 7010 | 0 |
| 421 | 20230912 | 123800 | 793951510 | 7010 | 7010 | 7010 | 7010 | 0 |
| 422 | 20230912 | 123700 | 793951510 | 7010 | 7010 | 7010 | 7010 | 0 |
| 423 | 20230912 | 123600 | 793951510 | 7010 | 7020 | 7020 | 7010 | 2 |
| 424 | 20230912 | 123500 | 793937480 | 7010 | 7010 | 7010 | 7010 | 0 |
| 425 | 20230912 | 123400 | 793937480 | 7010 | 7010 | 7010 | 7010 | 20 |
| 426 | 20230912 | 123300 | 793797280 | 7000 | 7000 | 7000 | 7000 | 0 |
| 427 | 20230912 | 123200 | 793797280 | 7000 | 7000 | 7000 | 7000 | 0 |
| 428 | 20230912 | 123100 | 793797280 | 7000 | 7000 | 7000 | 7000 | 0 |
| 429 | 20230912 | 123000 | 793797280 | 7000 | 7010 | 7010 | 7000 | 760 |
| 430 | 20230912 | 122900 | 788470280 | 7000 | 7000 | 7000 | 7000 | 30 |
| 431 | 20230912 | 122800 | 788260280 | 7000 | 7010 | 7010 | 7000 | 21 |
| 432 | 20230912 | 122700 | 788113080 | 7010 | 7010 | 7010 | 7010 | 20 |
| 433 | 20230912 | 122600 | 787972880 | 7010 | 7010 | 7010 | 7010 | 20 |
| 434 | 20230912 | 122500 | 787832680 | 7010 | 7000 | 7010 | 7000 | 479 |
| 435 | 20230912 | 122400 | 784475900 | 7010 | 7010 | 7010 | 7010 | 102 |
| 436 | 20230912 | 122300 | 783760880 | 7010 | 7010 | 7010 | 7010 | 20 |
| 437 | 20230912 | 122200 | 783620680 | 7010 | 7000 | 7010 | 7000 | 8 |
| 438 | 20230912 | 122100 | 783564630 | 7000 | 7000 | 7000 | 7000 | 1 |
| 439 | 20230912 | 122000 | 783557630 | 7000 | 7000 | 7000 | 7000 | 398 |
| 440 | 20230912 | 121900 | 780771630 | 7010 | 7010 | 7010 | 7010 | 2 |
| 441 | 20230912 | 121800 | 780757610 | 7000 | 7000 | 7000 | 7000 | 5 |
| 442 | 20230912 | 121700 | 780722610 | 7000 | 7000 | 7000 | 7000 | 0 |
| 443 | 20230912 | 121600 | 780722610 | 7000 | 7000 | 7000 | 7000 | 230 |
| 444 | 20230912 | 121500 | 779112610 | 7010 | 7010 | 7010 | 7010 | 427 |
| 445 | 20230912 | 121400 | 776119340 | 7000 | 7010 | 7010 | 7000 | 299 |
| 446 | 20230912 | 121300 | 774024340 | 7010 | 7000 | 7010 | 7000 | 65 |
| 447 | 20230912 | 121200 | 773569190 | 7000 | 7000 | 7000 | 7000 | 464 |
| 448 | 20230912 | 121100 | 770321190 | 7020 | 7020 | 7020 | 7020 | 0 |
| 449 | 20230912 | 121000 | 770321190 | 7020 | 7010 | 7020 | 7010 | 4286 |
| 450 | 20230912 | 120900 | 740274140 | 7010 | 7010 | 7010 | 7010 | 5 |
| 451 | 20230912 | 120800 | 740239090 | 7010 | 7010 | 7010 | 7010 | 986 |
| 452 | 20230912 | 120700 | 733327230 | 7020 | 7020 | 7020 | 7020 | 0 |
| 453 | 20230912 | 120600 | 733327230 | 7020 | 7020 | 7020 | 7020 | 2516 |
| 454 | 20230912 | 120500 | 715664910 | 7020 | 7010 | 7020 | 7010 | 96 |
| 455 | 20230912 | 120400 | 714991650 | 7010 | 7010 | 7010 | 7010 | 20 |
| 456 | 20230912 | 120300 | 714851450 | 7020 | 7010 | 7020 | 7010 | 2 |
| 457 | 20230912 | 120200 | 714837420 | 7010 | 7010 | 7010 | 7010 | 1 |
| 458 | 20230912 | 120100 | 714830410 | 7020 | 7020 | 7020 | 7020 | 1141 |
| 459 | 20230912 | 120000 | 706820590 | 7040 | 7030 | 7040 | 7030 | 50 |
| 460 | 20230912 | 115900 | 706468630 | 7020 | 7030 | 7030 | 7020 | 406 |
| 461 | 20230912 | 115800 | 703618450 | 7030 | 7030 | 7030 | 7030 | 2 |
| 462 | 20230912 | 115700 | 703604390 | 7030 | 7030 | 7030 | 7030 | 40 |
| 463 | 20230912 | 115600 | 703323190 | 7030 | 7030 | 7030 | 7030 | 402 |
| 464 | 20230912 | 115500 | 700497130 | 7030 | 7030 | 7030 | 7030 | 0 |
| 465 | 20230912 | 115400 | 700497130 | 7030 | 7030 | 7030 | 7030 | 310 |
| 466 | 20230912 | 115300 | 698317830 | 7030 | 7030 | 7030 | 7030 | 42 |
| 467 | 20230912 | 115200 | 698022570 | 7020 | 7020 | 7020 | 7020 | 120 |
| 468 | 20230912 | 115100 | 697180170 | 7020 | 7020 | 7020 | 7020 | 324 |
| 469 | 20230912 | 115000 | 694905690 | 7010 | 7010 | 7010 | 7010 | 11 |
| 470 | 20230912 | 114900 | 694828580 | 7010 | 7010 | 7010 | 7010 | 50 |
| 471 | 20230912 | 114800 | 694478080 | 7020 | 7020 | 7020 | 7020 | 0 |
| 472 | 20230912 | 114700 | 694478080 | 7020 | 7020 | 7020 | 7020 | 0 |
| 473 | 20230912 | 114600 | 694478080 | 7020 | 7020 | 7020 | 7020 | 21 |
| 474 | 20230912 | 114500 | 694330660 | 7020 | 7020 | 7020 | 7020 | 21 |
| 475 | 20230912 | 114400 | 694183240 | 7020 | 7020 | 7020 | 7020 | 3 |
| 476 | 20230912 | 114300 | 694162180 | 7020 | 7020 | 7020 | 7020 | 380 |
| 477 | 20230912 | 114200 | 691494580 | 7020 | 7020 | 7020 | 7020 | 164 |
| 478 | 20230912 | 114100 | 690343300 | 7020 | 7020 | 7020 | 7020 | 185 |
| 479 | 20230912 | 114000 | 689044600 | 7020 | 7020 | 7020 | 7020 | 4 |
| 480 | 20230912 | 113900 | 689016520 | 7020 | 7020 | 7020 | 7020 | 90 |
| 481 | 20230912 | 113800 | 688384720 | 7020 | 7020 | 7020 | 7020 | 20 |
| 482 | 20230912 | 113700 | 688244320 | 7020 | 7020 | 7020 | 7020 | 360 |
| 483 | 20230912 | 113600 | 685717120 | 7020 | 7030 | 7030 | 7020 | 205 |
| 484 | 20230912 | 113500 | 684278000 | 7020 | 7020 | 7020 | 7020 | 726 |
| 485 | 20230912 | 113400 | 679181480 | 7020 | 7020 | 7020 | 7020 | 0 |
| 486 | 20230912 | 113300 | 679181480 | 7020 | 7020 | 7020 | 7020 | 4 |
| 487 | 20230912 | 113200 | 679153400 | 7020 | 7020 | 7020 | 7020 | 60 |
| 488 | 20230912 | 113100 | 678732200 | 7010 | 7010 | 7010 | 7010 | 253 |
| 489 | 20230912 | 113000 | 676958670 | 7010 | 7020 | 7020 | 7010 | 50 |
| 490 | 20230912 | 112900 | 676608070 | 7010 | 7030 | 7030 | 7010 | 71 |
| 491 | 20230912 | 112800 | 676109760 | 7010 | 7020 | 7020 | 7010 | 200 |
| 492 | 20230912 | 112700 | 674707630 | 7030 | 7030 | 7030 | 7030 | 1 |
| 493 | 20230912 | 112600 | 674700600 | 7030 | 7030 | 7030 | 7030 | 40 |
| 494 | 20230912 | 112500 | 674419400 | 7030 | 7030 | 7030 | 7030 | 1 |
| 495 | 20230912 | 112400 | 674412370 | 7030 | 7030 | 7030 | 7030 | 1 |
| 496 | 20230912 | 112300 | 674405340 | 7040 | 7040 | 7040 | 7040 | 0 |
| 497 | 20230912 | 112200 | 674405340 | 7040 | 7040 | 7040 | 7040 | 21 |
| 498 | 20230912 | 112100 | 674257500 | 7000 | 7000 | 7000 | 7000 | 0 |
| 499 | 20230912 | 112000 | 674257500 | 7000 | 7010 | 7010 | 7000 | 1060 |
| 500 | 20230912 | 111900 | 666830700 | 7010 | 7010 | 7010 | 7010 | 15 |
| 501 | 20230912 | 111800 | 666725550 | 7010 | 7010 | 7010 | 7010 | 15 |
| 502 | 20230912 | 111700 | 666620400 | 7010 | 7020 | 7020 | 7010 | 200 |
| 503 | 20230912 | 111600 | 665217750 | 7040 | 7040 | 7040 | 7040 | 0 |
| 504 | 20230912 | 111500 | 665217750 | 7040 | 7040 | 7040 | 7040 | 70 |
| 505 | 20230912 | 111400 | 664724950 | 7040 | 7040 | 7040 | 7040 | 21 |
| 506 | 20230912 | 111300 | 664577110 | 7010 | 7010 | 7010 | 7010 | 0 |
| 507 | 20230912 | 111200 | 664577110 | 7010 | 7020 | 7020 | 7010 | 300 |
| 508 | 20230912 | 111100 | 662474070 | 7010 | 7010 | 7010 | 7010 | 0 |
| 509 | 20230912 | 111000 | 662474070 | 7010 | 7010 | 7010 | 7010 | 51 |
| 510 | 20230912 | 110900 | 662116560 | 7010 | 7010 | 7010 | 7000 | 1018 |
| 511 | 20230912 | 110800 | 654986430 | 7010 | 7010 | 7010 | 7010 | 200 |
| 512 | 20230912 | 110700 | 653584430 | 7010 | 7010 | 7010 | 7010 | 724 |
| 513 | 20230912 | 110600 | 648509190 | 7010 | 7020 | 7020 | 7010 | 4261 |
| 514 | 20230912 | 110500 | 618621390 | 7020 | 7020 | 7020 | 7020 | 0 |
| 515 | 20230912 | 110400 | 618621390 | 7020 | 7020 | 7020 | 7020 | 200 |
| 516 | 20230912 | 110300 | 617217390 | 7020 | 7020 | 7020 | 7020 | 0 |
| 517 | 20230912 | 110200 | 617217390 | 7020 | 7020 | 7020 | 7020 | 400 |
| 518 | 20230912 | 110100 | 614409390 | 7020 | 7020 | 7020 | 7020 | 101 |
| 519 | 20230912 | 110000 | 613700370 | 7010 | 7020 | 7020 | 7010 | 378 |
| 520 | 20230912 | 105900 | 611047660 | 7030 | 7020 | 7030 | 7020 | 190 |
| 521 | 20230912 | 105800 | 609712910 | 7020 | 7020 | 7020 | 7020 | 88 |
| 522 | 20230912 | 105700 | 609095150 | 7020 | 7020 | 7020 | 7020 | 248 |
| 523 | 20230912 | 105600 | 607354190 | 7020 | 7020 | 7020 | 7020 | 25 |
| 524 | 20230912 | 105500 | 607178690 | 7020 | 7020 | 7020 | 7020 | 325 |
| 525 | 20230912 | 105400 | 604897190 | 7020 | 7020 | 7020 | 7020 | 28 |
| 526 | 20230912 | 105300 | 604700630 | 7010 | 7020 | 7020 | 7010 | 102 |
| 527 | 20230912 | 105200 | 603985590 | 7020 | 7020 | 7020 | 7020 | 20 |
| 528 | 20230912 | 105100 | 603845190 | 7020 | 7020 | 7020 | 7020 | 47 |
| 529 | 20230912 | 105000 | 603515250 | 7020 | 7010 | 7020 | 7010 | 23 |
| 530 | 20230912 | 104900 | 603353990 | 7010 | 7010 | 7010 | 7010 | 108 |
| 531 | 20230912 | 104800 | 602596910 | 7010 | 7010 | 7020 | 7010 | 623 |
| 532 | 20230912 | 104700 | 598229280 | 7010 | 7020 | 7020 | 7010 | 2143 |
| 533 | 20230912 | 104600 | 583204150 | 7020 | 7040 | 7040 | 7020 | 3050 |
| 534 | 20230912 | 104500 | 561778530 | 7040 | 7040 | 7040 | 7040 | 88 |
| 535 | 20230912 | 104400 | 561159010 | 7040 | 7040 | 7040 | 7040 | 50 |
| 536 | 20230912 | 104300 | 560807010 | 7040 | 7040 | 7040 | 7040 | 141 |
| 537 | 20230912 | 104200 | 559814370 | 7050 | 7040 | 7050 | 7040 | 200 |
| 538 | 20230912 | 104100 | 558405370 | 7040 | 7040 | 7040 | 7040 | 0 |
| 539 | 20230912 | 104000 | 558405370 | 7040 | 7030 | 7040 | 7030 | 91 |
| 540 | 20230912 | 103900 | 557764740 | 7030 | 7030 | 7030 | 7030 | 383 |
| 541 | 20230912 | 103800 | 555072250 | 7030 | 7030 | 7030 | 7030 | 1 |
| 542 | 20230912 | 103700 | 555065220 | 7030 | 7030 | 7030 | 7030 | 398 |
| 543 | 20230912 | 103600 | 552267280 | 7030 | 7030 | 7030 | 7030 | 66 |
| 544 | 20230912 | 103500 | 551803300 | 7030 | 7030 | 7030 | 7030 | 10 |
| 545 | 20230912 | 103400 | 551733000 | 7030 | 7030 | 7030 | 7030 | 101 |
| 546 | 20230912 | 103300 | 551022970 | 7030 | 7030 | 7030 | 7030 | 0 |
| 547 | 20230912 | 103200 | 551022970 | 7030 | 7030 | 7030 | 7030 | 0 |
| 548 | 20230912 | 103100 | 551022970 | 7030 | 7020 | 7030 | 7020 | 315 |
| 549 | 20230912 | 103000 | 548809420 | 7020 | 7020 | 7020 | 7020 | 1066 |
| 550 | 20230912 | 102900 | 541326100 | 7020 | 7020 | 7020 | 7020 | 53 |
| 551 | 20230912 | 102800 | 540954040 | 7020 | 7020 | 7020 | 7020 | 61 |
| 552 | 20230912 | 102700 | 540525820 | 7020 | 7020 | 7020 | 7020 | 165 |
| 553 | 20230912 | 102600 | 539367520 | 7020 | 7020 | 7020 | 7020 | 797 |
| 554 | 20230912 | 102500 | 533772580 | 7030 | 7030 | 7030 | 7030 | 19 |
| 555 | 20230912 | 102400 | 533639010 | 7020 | 7030 | 7030 | 7020 | 8 |
| 556 | 20230912 | 102300 | 533582790 | 7020 | 7020 | 7020 | 7020 | 435 |
| 557 | 20230912 | 102200 | 530529090 | 7020 | 7020 | 7020 | 7020 | 67 |
| 558 | 20230912 | 102100 | 530058750 | 7020 | 7010 | 7020 | 7010 | 1953 |
| 559 | 20230912 | 102000 | 516365690 | 7020 | 7020 | 7020 | 7020 | 405 |
| 560 | 20230912 | 101900 | 513522590 | 7020 | 7020 | 7020 | 7010 | 97 |
| 561 | 20230912 | 101800 | 512841700 | 7020 | 7020 | 7020 | 7020 | 3908 |
| 562 | 20230912 | 101700 | 485407540 | 7040 | 7040 | 7040 | 7020 | 1097 |
| 563 | 20230912 | 101600 | 477695890 | 7040 | 7050 | 7050 | 7040 | 1211 |
| 564 | 20230912 | 101500 | 469169450 | 7050 | 7050 | 7050 | 7050 | 50 |
| 565 | 20230912 | 101400 | 468816950 | 7040 | 7040 | 7040 | 7040 | 305 |
| 566 | 20230912 | 101300 | 466669750 | 7030 | 7040 | 7040 | 7030 | 1168 |
| 567 | 20230912 | 101200 | 458451520 | 7040 | 7040 | 7040 | 7040 | 0 |
| 568 | 20230912 | 101100 | 458451520 | 7040 | 7040 | 7040 | 7040 | 0 |
| 569 | 20230912 | 101000 | 458451520 | 7040 | 7040 | 7040 | 7040 | 93 |
| 570 | 20230912 | 100900 | 457796800 | 7040 | 7040 | 7040 | 7030 | 131 |
| 571 | 20230912 | 100800 | 456875550 | 7040 | 7040 | 7040 | 7040 | 0 |
| 572 | 20230912 | 100700 | 456875550 | 7040 | 7040 | 7060 | 7030 | 1588 |
| 573 | 20230912 | 100600 | 445711220 | 7060 | 7050 | 7060 | 7040 | 4752 |
| 574 | 20230912 | 100500 | 412229100 | 7060 | 7060 | 7060 | 7060 | 45 |
| 575 | 20230912 | 100400 | 411911400 | 7060 | 7060 | 7070 | 7060 | 127 |
| 576 | 20230912 | 100300 | 411013780 | 7060 | 7060 | 7060 | 7060 | 124 |
| 577 | 20230912 | 100200 | 410138340 | 7060 | 7060 | 7060 | 7060 | 50 |
| 578 | 20230912 | 100100 | 409785340 | 7060 | 7050 | 7060 | 7050 | 911 |
| 579 | 20230912 | 100000 | 403362580 | 7050 | 7050 | 7050 | 7050 | 2050 |
| 580 | 20230912 | 095900 | 388910080 | 7050 | 7050 | 7050 | 7050 | 170 |
| 581 | 20230912 | 095800 | 387711580 | 7050 | 7050 | 7050 | 7050 | 40 |
| 582 | 20230912 | 095700 | 387429580 | 7050 | 7040 | 7050 | 7040 | 2159 |
| 583 | 20230912 | 095600 | 372219630 | 7040 | 7050 | 7050 | 7040 | 68 |
| 584 | 20230912 | 095500 | 371740600 | 7050 | 7050 | 7050 | 7050 | 330 |
| 585 | 20230912 | 095400 | 369414100 | 7040 | 7040 | 7040 | 7040 | 49 |
| 586 | 20230912 | 095300 | 369069140 | 7040 | 7050 | 7050 | 7040 | 700 |
| 587 | 20230912 | 095200 | 364139860 | 7050 | 7040 | 7050 | 7040 | 468 |
| 588 | 20230912 | 095100 | 360844830 | 7040 | 7050 | 7050 | 7040 | 1840 |
| 589 | 20230912 | 095000 | 347891130 | 7050 | 7050 | 7050 | 7050 | 122 |
| 590 | 20230912 | 094900 | 347031030 | 7050 | 7050 | 7050 | 7050 | 202 |
| 591 | 20230912 | 094800 | 345606930 | 7050 | 7050 | 7050 | 7050 | 1148 |
| 592 | 20230912 | 094700 | 337513530 | 7060 | 7070 | 7070 | 7060 | 220 |
| 593 | 20230912 | 094600 | 335958440 | 7070 | 7060 | 7070 | 7060 | 620 |
| 594 | 20230912 | 094500 | 331577930 | 7070 | 7070 | 7070 | 7070 | 211 |
| 595 | 20230912 | 094400 | 330086160 | 7070 | 7070 | 7070 | 7070 | 58 |
| 596 | 20230912 | 094300 | 329676100 | 7070 | 7070 | 7070 | 7070 | 120 |
| 597 | 20230912 | 094200 | 328827700 | 7070 | 7050 | 7080 | 7050 | 443 |
| 598 | 20230912 | 094100 | 325697320 | 7050 | 7050 | 7050 | 7050 | 305 |
| 599 | 20230912 | 094000 | 323547070 | 7040 | 7050 | 7050 | 7040 | 651 |
| 600 | 20230912 | 093900 | 318959520 | 7050 | 7050 | 7050 | 7040 | 2650 |
| 601 | 20230912 | 093800 | 300293730 | 7050 | 7050 | 7060 | 7050 | 20 |
| 602 | 20230912 | 093700 | 300152680 | 7050 | 7070 | 7070 | 7050 | 4243 |
| 603 | 20230912 | 093600 | 270202030 | 7070 | 7100 | 7100 | 7070 | 2856 |
| 604 | 20230912 | 093500 | 249996470 | 7080 | 7100 | 7100 | 7080 | 1374 |
| 605 | 20230912 | 093400 | 240254670 | 7100 | 7100 | 7100 | 7090 | 592 |
| 606 | 20230912 | 093300 | 236054410 | 7100 | 7100 | 7100 | 7100 | 31 |
| 607 | 20230912 | 093200 | 235834310 | 7100 | 7100 | 7100 | 7100 | 8 |
| 608 | 20230912 | 093100 | 235777510 | 7100 | 7110 | 7110 | 7090 | 284 |
| 609 | 20230912 | 093000 | 233763520 | 7090 | 7090 | 7090 | 7090 | 16 |
| 610 | 20230912 | 092900 | 233650080 | 7090 | 7110 | 7110 | 7090 | 201 |
| 611 | 20230912 | 092800 | 232224970 | 7090 | 7090 | 7090 | 7090 | 475 |
| 612 | 20230912 | 092700 | 228857220 | 7090 | 7080 | 7090 | 7080 | 934 |
| 613 | 20230912 | 092600 | 222244400 | 7080 | 7080 | 7080 | 7070 | 261 |
| 614 | 20230912 | 092500 | 220396610 | 7080 | 7080 | 7080 | 7080 | 105 |
| 615 | 20230912 | 092400 | 219653210 | 7090 | 7070 | 7090 | 7070 | 867 |
| 616 | 20230912 | 092300 | 213522520 | 7070 | 7070 | 7090 | 7070 | 748 |
| 617 | 20230912 | 092200 | 208233560 | 7060 | 7080 | 7080 | 7060 | 3575 |
| 618 | 20230912 | 092100 | 182972630 | 7080 | 7110 | 7110 | 7080 | 4613 |
| 619 | 20230912 | 092000 | 150249430 | 7100 | 7120 | 7120 | 7100 | 1975 |
| 620 | 20230912 | 091900 | 136207620 | 7120 | 7120 | 7120 | 7120 | 150 |
| 621 | 20230912 | 091800 | 135139620 | 7120 | 7140 | 7140 | 7120 | 2208 |
| 622 | 20230912 | 091700 | 119414930 | 7130 | 7130 | 7130 | 7130 | 200 |
| 623 | 20230912 | 091600 | 117988930 | 7130 | 7140 | 7140 | 7130 | 1000 |
| 624 | 20230912 | 091500 | 110857920 | 7130 | 7130 | 7130 | 7130 | 1009 |
| 625 | 20230912 | 091400 | 103663750 | 7130 | 7160 | 7160 | 7130 | 201 |
| 626 | 20230912 | 091300 | 102230590 | 7130 | 7130 | 7130 | 7130 | 90 |
| 627 | 20230912 | 091200 | 101588890 | 7120 | 7120 | 7120 | 7120 | 0 |
| 628 | 20230912 | 091100 | 101588890 | 7120 | 7120 | 7160 | 7120 | 376 |
| 629 | 20230912 | 091000 | 98911730 | 7120 | 7160 | 7160 | 7120 | 713 |
| 630 | 20230912 | 090900 | 93828090 | 7180 | 7190 | 7190 | 7180 | 5017 |
| 631 | 20230912 | 090800 | 57768750 | 7190 | 7180 | 7190 | 7180 | 392 |
| 632 | 20230912 | 090700 | 54954180 | 7180 | 7160 | 7180 | 7160 | 756 |
| 633 | 20230912 | 090600 | 49533900 | 7160 | 7130 | 7160 | 7130 | 373 |
| 634 | 20230912 | 090500 | 46874110 | 7130 | 7130 | 7130 | 7130 | 20 |
| 635 | 20230912 | 090400 | 46731510 | 7110 | 7130 | 7130 | 7110 | 207 |
| 636 | 20230912 | 090300 | 45257540 | 7110 | 7120 | 7130 | 7110 | 2604 |
| 637 | 20230912 | 090200 | 26718760 | 7120 | 7120 | 7160 | 7120 | 802 |
| 638 | 20230912 | 090100 | 21004920 | 7120 | 7120 | 7120 | 7120 | 42 |
| 639 | 20230912 | 090000 | 20705880 | 7120 | 7130 | 7130 | 7110 | 2907 |