32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 191000 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 3277 |
| 3 | 20230912 | 190900 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 4 | 20230912 | 190800 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 5 | 20230912 | 190700 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 6 | 20230912 | 190600 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 7 | 20230912 | 190500 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 8 | 20230912 | 190400 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 9 | 20230912 | 190300 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 10 | 20230912 | 190200 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 11 | 20230912 | 190100 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 12 | 20230912 | 190000 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 13 | 20230912 | 185900 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 14 | 20230912 | 185800 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 15 | 20230912 | 185700 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 16 | 20230912 | 185600 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 17 | 20230912 | 185500 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 18 | 20230912 | 185400 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 19 | 20230912 | 185300 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 20 | 20230912 | 185200 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 21 | 20230912 | 185100 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 22 | 20230912 | 185000 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 23 | 20230912 | 184900 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 24 | 20230912 | 184800 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 25 | 20230912 | 184700 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 26 | 20230912 | 184600 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 27 | 20230912 | 184500 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 28 | 20230912 | 184400 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 29 | 20230912 | 184300 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 30 | 20230912 | 184200 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 31 | 20230912 | 184100 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 32 | 20230912 | 184000 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 3277 |
| 33 | 20230912 | 183900 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 34 | 20230912 | 183800 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 35 | 20230912 | 183700 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 36 | 20230912 | 183600 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 37 | 20230912 | 183500 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 38 | 20230912 | 183400 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 39 | 20230912 | 183300 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 40 | 20230912 | 183200 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 41 | 20230912 | 183100 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 42 | 20230912 | 183000 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 43 | 20230912 | 182900 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 44 | 20230912 | 182800 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 45 | 20230912 | 182700 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 46 | 20230912 | 182600 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 47 | 20230912 | 182500 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 48 | 20230912 | 182400 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 49 | 20230912 | 182300 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 50 | 20230912 | 182200 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 51 | 20230912 | 182100 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 52 | 20230912 | 182000 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 53 | 20230912 | 181900 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 54 | 20230912 | 181800 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 55 | 20230912 | 181700 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 56 | 20230912 | 181600 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 57 | 20230912 | 181500 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 58 | 20230912 | 181400 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 59 | 20230912 | 181300 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 60 | 20230912 | 181200 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 61 | 20230912 | 181100 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 62 | 20230912 | 181000 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 3277 |
| 63 | 20230912 | 180900 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 64 | 20230912 | 180800 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 65 | 20230912 | 180700 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 66 | 20230912 | 180600 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 67 | 20230912 | 180500 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 68 | 20230912 | 180400 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 69 | 20230912 | 180300 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 70 | 20230912 | 180200 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 71 | 20230912 | 180100 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 72 | 20230912 | 180000 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 73 | 20230912 | 175900 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 74 | 20230912 | 175800 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 75 | 20230912 | 175700 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 76 | 20230912 | 175600 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 77 | 20230912 | 175500 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 78 | 20230912 | 175400 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 79 | 20230912 | 175300 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 80 | 20230912 | 175200 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 81 | 20230912 | 175100 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 82 | 20230912 | 175000 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 83 | 20230912 | 174900 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 84 | 20230912 | 174800 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 85 | 20230912 | 174700 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 86 | 20230912 | 174600 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 87 | 20230912 | 174500 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 88 | 20230912 | 174400 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 89 | 20230912 | 174300 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 90 | 20230912 | 174200 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 91 | 20230912 | 174100 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 92 | 20230912 | 174000 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 3277 |
| 93 | 20230912 | 173900 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 94 | 20230912 | 173800 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 95 | 20230912 | 173700 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 96 | 20230912 | 173600 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 97 | 20230912 | 173500 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 98 | 20230912 | 173400 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 99 | 20230912 | 173300 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 100 | 20230912 | 173200 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 101 | 20230912 | 173100 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 102 | 20230912 | 173000 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 103 | 20230912 | 172900 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 104 | 20230912 | 172800 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 105 | 20230912 | 172700 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 106 | 20230912 | 172600 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 107 | 20230912 | 172500 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 108 | 20230912 | 172400 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 109 | 20230912 | 172300 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 110 | 20230912 | 172200 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 111 | 20230912 | 172100 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 112 | 20230912 | 172000 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 113 | 20230912 | 171900 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 114 | 20230912 | 171800 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 115 | 20230912 | 171700 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 116 | 20230912 | 171600 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 117 | 20230912 | 171500 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 118 | 20230912 | 171400 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 119 | 20230912 | 171300 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 120 | 20230912 | 171200 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 121 | 20230912 | 171100 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 122 | 20230912 | 171000 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 3277 |
| 123 | 20230912 | 170900 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 124 | 20230912 | 170800 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 125 | 20230912 | 170700 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 126 | 20230912 | 170600 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 127 | 20230912 | 170500 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 128 | 20230912 | 170400 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 129 | 20230912 | 170300 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 130 | 20230912 | 170200 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 131 | 20230912 | 170100 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 132 | 20230912 | 170000 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 133 | 20230912 | 165900 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 134 | 20230912 | 165800 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 135 | 20230912 | 165700 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 136 | 20230912 | 165600 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 137 | 20230912 | 165500 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 138 | 20230912 | 165400 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 139 | 20230912 | 165300 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 140 | 20230912 | 165200 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 141 | 20230912 | 165100 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 142 | 20230912 | 165000 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 143 | 20230912 | 164900 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 144 | 20230912 | 164800 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 145 | 20230912 | 164700 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 146 | 20230912 | 164600 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 147 | 20230912 | 164500 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 148 | 20230912 | 164400 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 149 | 20230912 | 164300 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 150 | 20230912 | 164200 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 151 | 20230912 | 164100 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 152 | 20230912 | 164000 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 3277 |
| 153 | 20230912 | 163900 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 154 | 20230912 | 163800 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 155 | 20230912 | 163700 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 156 | 20230912 | 163600 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 157 | 20230912 | 163500 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 158 | 20230912 | 163400 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 159 | 20230912 | 163300 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 160 | 20230912 | 163200 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 161 | 20230912 | 163100 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 162 | 20230912 | 163000 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 163 | 20230912 | 162900 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 164 | 20230912 | 162800 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 165 | 20230912 | 162700 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 166 | 20230912 | 162600 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 167 | 20230912 | 162500 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 168 | 20230912 | 162400 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 169 | 20230912 | 162300 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 170 | 20230912 | 162200 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 171 | 20230912 | 162100 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 172 | 20230912 | 162000 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 173 | 20230912 | 161900 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 174 | 20230912 | 161800 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 175 | 20230912 | 161700 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 176 | 20230912 | 161600 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 177 | 20230912 | 161500 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 178 | 20230912 | 161400 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 179 | 20230912 | 161300 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 180 | 20230912 | 161200 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 181 | 20230912 | 161100 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 182 | 20230912 | 161000 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 3277 |
| 183 | 20230912 | 160900 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 184 | 20230912 | 160800 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 185 | 20230912 | 160700 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 186 | 20230912 | 160600 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 187 | 20230912 | 160500 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 188 | 20230912 | 160400 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 189 | 20230912 | 160300 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 190 | 20230912 | 160200 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 191 | 20230912 | 160100 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 192 | 20230912 | 160000 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 193 | 20230912 | 155900 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 194 | 20230912 | 155800 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 195 | 20230912 | 155700 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 196 | 20230912 | 155600 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 197 | 20230912 | 155500 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 198 | 20230912 | 155400 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 199 | 20230912 | 155300 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 200 | 20230912 | 155200 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 201 | 20230912 | 155100 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 202 | 20230912 | 155000 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 203 | 20230912 | 154900 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 204 | 20230912 | 154800 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 205 | 20230912 | 154700 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 206 | 20230912 | 154600 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 207 | 20230912 | 154500 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 208 | 20230912 | 154400 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 209 | 20230912 | 154300 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 210 | 20230912 | 154200 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 211 | 20230912 | 154100 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 212 | 20230912 | 154000 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 3277 |
| 213 | 20230912 | 153900 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 214 | 20230912 | 153800 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 215 | 20230912 | 153700 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 216 | 20230912 | 153600 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 217 | 20230912 | 153500 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 218 | 20230912 | 153400 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 219 | 20230912 | 153300 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 220 | 20230912 | 153200 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 221 | 20230912 | 153100 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 222 | 20230912 | 153000 | 1993763570 | 11700 | 11700 | 11700 | 11700 | 3277 |
| 223 | 20230912 | 152900 | 1955422670 | 11730 | 11730 | 11730 | 11730 | 0 |
| 224 | 20230912 | 152800 | 1955422670 | 11730 | 11730 | 11730 | 11730 | 0 |
| 225 | 20230912 | 152700 | 1955422670 | 11730 | 11730 | 11730 | 11730 | 0 |
| 226 | 20230912 | 152600 | 1955422670 | 11730 | 11730 | 11730 | 11730 | 0 |
| 227 | 20230912 | 152500 | 1955422670 | 11730 | 11730 | 11730 | 11730 | 0 |
| 228 | 20230912 | 152400 | 1955422670 | 11730 | 11730 | 11730 | 11730 | 0 |
| 229 | 20230912 | 152300 | 1955422670 | 11730 | 11730 | 11730 | 11730 | 0 |
| 230 | 20230912 | 152200 | 1955422670 | 11730 | 11730 | 11730 | 11730 | 0 |
| 231 | 20230912 | 152100 | 1955422670 | 11730 | 11730 | 11730 | 11730 | 0 |
| 232 | 20230912 | 152000 | 1955422670 | 11730 | 11730 | 11730 | 11730 | 0 |
| 233 | 20230912 | 151900 | 1955422670 | 11730 | 11720 | 11740 | 11720 | 440 |
| 234 | 20230912 | 151800 | 1950262550 | 11730 | 11730 | 11730 | 11710 | 597 |
| 235 | 20230912 | 151700 | 1943269340 | 11730 | 11730 | 11730 | 11710 | 531 |
| 236 | 20230912 | 151600 | 1937049210 | 11730 | 11720 | 11730 | 11720 | 106 |
| 237 | 20230912 | 151500 | 1935806880 | 11720 | 11710 | 11720 | 11710 | 339 |
| 238 | 20230912 | 151400 | 1931833820 | 11720 | 11720 | 11720 | 11720 | 221 |
| 239 | 20230912 | 151300 | 1929243700 | 11720 | 11720 | 11720 | 11710 | 379 |
| 240 | 20230912 | 151200 | 1924805340 | 11710 | 11710 | 11710 | 11710 | 10 |
| 241 | 20230912 | 151100 | 1924688240 | 11710 | 11700 | 11710 | 11700 | 225 |
| 242 | 20230912 | 151000 | 1922053690 | 11710 | 11700 | 11710 | 11700 | 2219 |
| 243 | 20230912 | 150900 | 1896090120 | 11710 | 11710 | 11720 | 11710 | 2739 |
| 244 | 20230912 | 150800 | 1864016400 | 11720 | 11710 | 11720 | 11710 | 10 |
| 245 | 20230912 | 150700 | 1863899270 | 11710 | 11720 | 11720 | 11710 | 302 |
| 246 | 20230912 | 150600 | 1860360260 | 11720 | 11720 | 11720 | 11710 | 517 |
| 247 | 20230912 | 150500 | 1854304920 | 11720 | 11720 | 11720 | 11720 | 111 |
| 248 | 20230912 | 150400 | 1853004000 | 11730 | 11720 | 11730 | 11710 | 200 |
| 249 | 20230912 | 150300 | 1850661970 | 11710 | 11730 | 11730 | 11710 | 1601 |
| 250 | 20230912 | 150200 | 1831899350 | 11730 | 11730 | 11730 | 11730 | 0 |
| 251 | 20230912 | 150100 | 1831899350 | 11730 | 11730 | 11730 | 11730 | 926 |
| 252 | 20230912 | 150000 | 1821037370 | 11730 | 11750 | 11750 | 11730 | 34 |
| 253 | 20230912 | 145900 | 1820638470 | 11750 | 11750 | 11750 | 11740 | 285 |
| 254 | 20230912 | 145800 | 1817292460 | 11750 | 11750 | 11750 | 11750 | 30 |
| 255 | 20230912 | 145700 | 1816939960 | 11760 | 11760 | 11760 | 11760 | 110 |
| 256 | 20230912 | 145600 | 1815646360 | 11760 | 11760 | 11760 | 11760 | 50 |
| 257 | 20230912 | 145500 | 1815058360 | 11760 | 11750 | 11760 | 11730 | 250 |
| 258 | 20230912 | 145400 | 1812122370 | 11760 | 11760 | 11760 | 11750 | 269 |
| 259 | 20230912 | 145300 | 1808960820 | 11750 | 11750 | 11750 | 11750 | 222 |
| 260 | 20230912 | 145200 | 1806352320 | 11750 | 11750 | 11750 | 11740 | 78 |
| 261 | 20230912 | 145100 | 1805436440 | 11750 | 11740 | 11750 | 11740 | 243 |
| 262 | 20230912 | 145000 | 1802583580 | 11740 | 11740 | 11740 | 11730 | 269 |
| 263 | 20230912 | 144900 | 1799425540 | 11740 | 11740 | 11740 | 11740 | 0 |
| 264 | 20230912 | 144800 | 1799425540 | 11740 | 11740 | 11740 | 11740 | 0 |
| 265 | 20230912 | 144700 | 1799425540 | 11740 | 11740 | 11740 | 11740 | 2 |
| 266 | 20230912 | 144600 | 1799402060 | 11750 | 11760 | 11760 | 11750 | 55 |
| 267 | 20230912 | 144500 | 1798755760 | 11740 | 11770 | 11770 | 11730 | 686 |
| 268 | 20230912 | 144400 | 1790706260 | 11740 | 11740 | 11740 | 11740 | 18 |
| 269 | 20230912 | 144300 | 1790494940 | 11770 | 11740 | 11770 | 11740 | 418 |
| 270 | 20230912 | 144200 | 1785579080 | 11740 | 11740 | 11740 | 11730 | 574 |
| 271 | 20230912 | 144100 | 1778840340 | 11730 | 11730 | 11730 | 11730 | 500 |
| 272 | 20230912 | 144000 | 1772975340 | 11730 | 11740 | 11740 | 11730 | 445 |
| 273 | 20230912 | 143900 | 1767755420 | 11740 | 11740 | 11740 | 11740 | 20 |
| 274 | 20230912 | 143800 | 1767520620 | 11730 | 11730 | 11730 | 11730 | 0 |
| 275 | 20230912 | 143700 | 1767520620 | 11730 | 11730 | 11730 | 11730 | 110 |
| 276 | 20230912 | 143600 | 1766230320 | 11730 | 11730 | 11730 | 11730 | 0 |
| 277 | 20230912 | 143500 | 1766230320 | 11730 | 11730 | 11730 | 11720 | 449 |
| 278 | 20230912 | 143400 | 1760964050 | 11730 | 11740 | 11760 | 11730 | 3822 |
| 279 | 20230912 | 143300 | 1716113250 | 11750 | 11760 | 11760 | 11750 | 1981 |
| 280 | 20230912 | 143200 | 1692836320 | 11750 | 11750 | 11750 | 11750 | 300 |
| 281 | 20230912 | 143100 | 1689311320 | 11750 | 11760 | 11760 | 11750 | 6 |
| 282 | 20230912 | 143000 | 1689240770 | 11760 | 11750 | 11760 | 11750 | 47 |
| 283 | 20230912 | 142900 | 1688688320 | 11750 | 11750 | 11750 | 11750 | 1 |
| 284 | 20230912 | 142800 | 1688676570 | 11750 | 11750 | 11750 | 11750 | 83 |
| 285 | 20230912 | 142700 | 1687701320 | 11750 | 11750 | 11750 | 11750 | 448 |
| 286 | 20230912 | 142600 | 1682437320 | 11750 | 11750 | 11750 | 11750 | 100 |
| 287 | 20230912 | 142500 | 1681262320 | 11760 | 11760 | 11760 | 11760 | 99 |
| 288 | 20230912 | 142400 | 1680098080 | 11760 | 11760 | 11760 | 11760 | 45 |
| 289 | 20230912 | 142300 | 1679568880 | 11750 | 11750 | 11750 | 11750 | 57 |
| 290 | 20230912 | 142200 | 1678899130 | 11750 | 11750 | 11750 | 11730 | 798 |
| 291 | 20230912 | 142100 | 1669530810 | 11750 | 11760 | 11760 | 11750 | 1203 |
| 292 | 20230912 | 142000 | 1655384030 | 11780 | 11780 | 11780 | 11780 | 0 |
| 293 | 20230912 | 141900 | 1655384030 | 11780 | 11780 | 11780 | 11780 | 0 |
| 294 | 20230912 | 141800 | 1655384030 | 11780 | 11770 | 11780 | 11760 | 29 |
| 295 | 20230912 | 141700 | 1655042700 | 11770 | 11780 | 11780 | 11760 | 171 |
| 296 | 20230912 | 141600 | 1653030500 | 11790 | 11790 | 11790 | 11780 | 166 |
| 297 | 20230912 | 141500 | 1651073860 | 11790 | 11780 | 11790 | 11770 | 62 |
| 298 | 20230912 | 141400 | 1650343680 | 11780 | 11780 | 11780 | 11780 | 15 |
| 299 | 20230912 | 141300 | 1650166980 | 11780 | 11780 | 11780 | 11780 | 2 |
| 300 | 20230912 | 141200 | 1650143420 | 11780 | 11760 | 11780 | 11760 | 518 |
| 301 | 20230912 | 141100 | 1644045710 | 11740 | 11760 | 11760 | 11740 | 665 |
| 302 | 20230912 | 141000 | 1636235630 | 11760 | 11760 | 11760 | 11740 | 2328 |
| 303 | 20230912 | 140900 | 1608883030 | 11760 | 11770 | 11770 | 11750 | 3164 |
| 304 | 20230912 | 140800 | 1571671580 | 11780 | 11780 | 11780 | 11780 | 5 |
| 305 | 20230912 | 140700 | 1571612680 | 11780 | 11770 | 11780 | 11770 | 310 |
| 306 | 20230912 | 140600 | 1567963960 | 11780 | 11770 | 11780 | 11770 | 152 |
| 307 | 20230912 | 140500 | 1566173410 | 11780 | 11770 | 11780 | 11770 | 10 |
| 308 | 20230912 | 140400 | 1566055700 | 11780 | 11780 | 11780 | 11780 | 163 |
| 309 | 20230912 | 140300 | 1564135560 | 11780 | 11770 | 11780 | 11770 | 203 |
| 310 | 20230912 | 140200 | 1561744720 | 11770 | 11770 | 11770 | 11770 | 108 |
| 311 | 20230912 | 140100 | 1560473560 | 11770 | 11770 | 11770 | 11770 | 876 |
| 312 | 20230912 | 140000 | 1550163040 | 11770 | 11790 | 11790 | 11770 | 478 |
| 313 | 20230912 | 135900 | 1544536220 | 11780 | 11790 | 11790 | 11780 | 468 |
| 314 | 20230912 | 135800 | 1539023130 | 11790 | 11800 | 11800 | 11780 | 476 |
| 315 | 20230912 | 135700 | 1533414430 | 11800 | 11800 | 11800 | 11800 | 356 |
| 316 | 20230912 | 135600 | 1529213630 | 11800 | 11780 | 11800 | 11770 | 492 |
| 317 | 20230912 | 135500 | 1523418030 | 11780 | 11780 | 11780 | 11770 | 611 |
| 318 | 20230912 | 135400 | 1516221000 | 11790 | 11790 | 11790 | 11790 | 111 |
| 319 | 20230912 | 135300 | 1514912310 | 11790 | 11790 | 11820 | 11790 | 116 |
| 320 | 20230912 | 135200 | 1513544640 | 11820 | 11800 | 11820 | 11800 | 70 |
| 321 | 20230912 | 135100 | 1512718620 | 11800 | 11790 | 11800 | 11790 | 2 |
| 322 | 20230912 | 135000 | 1512695030 | 11790 | 11800 | 11800 | 11790 | 78 |
| 323 | 20230912 | 134900 | 1511775370 | 11800 | 11800 | 11800 | 11800 | 14 |
| 324 | 20230912 | 134800 | 1511610170 | 11810 | 11800 | 11810 | 11800 | 230 |
| 325 | 20230912 | 134700 | 1508894570 | 11800 | 11790 | 11800 | 11790 | 4 |
| 326 | 20230912 | 134600 | 1508847390 | 11790 | 11780 | 11790 | 11780 | 155 |
| 327 | 20230912 | 134500 | 1507020150 | 11780 | 11790 | 11790 | 11780 | 113 |
| 328 | 20230912 | 134400 | 1505688880 | 11790 | 11790 | 11790 | 11790 | 5 |
| 329 | 20230912 | 134300 | 1505629930 | 11780 | 11790 | 11790 | 11780 | 134 |
| 330 | 20230912 | 134200 | 1504050440 | 11790 | 11790 | 11790 | 11790 | 0 |
| 331 | 20230912 | 134100 | 1504050440 | 11790 | 11790 | 11790 | 11790 | 204 |
| 332 | 20230912 | 134000 | 1501645280 | 11790 | 11790 | 11790 | 11790 | 14 |
| 333 | 20230912 | 133900 | 1501480220 | 11800 | 11800 | 11800 | 11800 | 10 |
| 334 | 20230912 | 133800 | 1501362220 | 11780 | 11790 | 11800 | 11780 | 228 |
| 335 | 20230912 | 133700 | 1498675390 | 11800 | 11800 | 11800 | 11800 | 0 |
| 336 | 20230912 | 133600 | 1498675390 | 11800 | 11800 | 11800 | 11800 | 0 |
| 337 | 20230912 | 133500 | 1498675390 | 11800 | 11800 | 11800 | 11800 | 0 |
| 338 | 20230912 | 133400 | 1498675390 | 11800 | 11800 | 11800 | 11800 | 0 |
| 339 | 20230912 | 133300 | 1498675390 | 11800 | 11800 | 11800 | 11800 | 6 |
| 340 | 20230912 | 133200 | 1498604590 | 11800 | 11780 | 11800 | 11780 | 668 |
| 341 | 20230912 | 133100 | 1490735530 | 11780 | 11780 | 11790 | 11780 | 443 |
| 342 | 20230912 | 133000 | 1485513190 | 11790 | 11780 | 11790 | 11780 | 192 |
| 343 | 20230912 | 132900 | 1483250810 | 11780 | 11770 | 11780 | 11770 | 556 |
| 344 | 20230912 | 132800 | 1476701140 | 11780 | 11770 | 11780 | 11770 | 145 |
| 345 | 20230912 | 132700 | 1474994470 | 11770 | 11790 | 11790 | 11770 | 1262 |
| 346 | 20230912 | 132600 | 1460127830 | 11800 | 11790 | 11800 | 11780 | 1427 |
| 347 | 20230912 | 132500 | 1443304150 | 11800 | 11800 | 11800 | 11800 | 0 |
| 348 | 20230912 | 132400 | 1443304150 | 11800 | 11800 | 11800 | 11800 | 2 |
| 349 | 20230912 | 132300 | 1443280550 | 11800 | 11800 | 11800 | 11790 | 449 |
| 350 | 20230912 | 132200 | 1437982860 | 11800 | 11800 | 11800 | 11800 | 175 |
| 351 | 20230912 | 132100 | 1435917860 | 11800 | 11800 | 11800 | 11800 | 314 |
| 352 | 20230912 | 132000 | 1432212660 | 11800 | 11800 | 11800 | 11800 | 18 |
| 353 | 20230912 | 131900 | 1432000260 | 11800 | 11790 | 11800 | 11790 | 428 |
| 354 | 20230912 | 131800 | 1426954040 | 11790 | 11800 | 11800 | 11790 | 5373 |
| 355 | 20230912 | 131700 | 1363554720 | 11830 | 11800 | 11830 | 11800 | 1050 |
| 356 | 20230912 | 131600 | 1351155220 | 11810 | 11800 | 11810 | 11800 | 140 |
| 357 | 20230912 | 131500 | 1349503090 | 11800 | 11810 | 11810 | 11800 | 2554 |
| 358 | 20230912 | 131400 | 1319341630 | 11810 | 11810 | 11810 | 11810 | 1 |
| 359 | 20230912 | 131300 | 1319329820 | 11820 | 11820 | 11820 | 11820 | 21 |
| 360 | 20230912 | 131200 | 1319081600 | 11820 | 11830 | 11830 | 11820 | 56 |
| 361 | 20230912 | 131100 | 1318419670 | 11820 | 11810 | 11820 | 11810 | 60 |
| 362 | 20230912 | 131000 | 1317711020 | 11810 | 11820 | 11820 | 11810 | 151 |
| 363 | 20230912 | 130900 | 1315926700 | 11820 | 11810 | 11820 | 11810 | 365 |
| 364 | 20230912 | 130800 | 1311612470 | 11820 | 11810 | 11820 | 11810 | 1997 |
| 365 | 20230912 | 130700 | 1288026180 | 11810 | 11840 | 11840 | 11810 | 1596 |
| 366 | 20230912 | 130600 | 1269158490 | 11840 | 11840 | 11840 | 11840 | 109 |
| 367 | 20230912 | 130500 | 1267867930 | 11840 | 11840 | 11840 | 11840 | 105 |
| 368 | 20230912 | 130400 | 1266624730 | 11840 | 11840 | 11840 | 11840 | 0 |
| 369 | 20230912 | 130300 | 1266624730 | 11840 | 11840 | 11840 | 11840 | 2 |
| 370 | 20230912 | 130200 | 1266601050 | 11850 | 11850 | 11850 | 11850 | 0 |
| 371 | 20230912 | 130100 | 1266601050 | 11850 | 11850 | 11850 | 11850 | 0 |
| 372 | 20230912 | 130000 | 1266601050 | 11850 | 11850 | 11850 | 11850 | 380 |
| 373 | 20230912 | 125900 | 1262098050 | 11830 | 11830 | 11830 | 11830 | 295 |
| 374 | 20230912 | 125800 | 1258608200 | 11820 | 11820 | 11820 | 11820 | 23 |
| 375 | 20230912 | 125700 | 1258336340 | 11820 | 11820 | 11820 | 11820 | 42 |
| 376 | 20230912 | 125600 | 1257839900 | 11820 | 11820 | 11820 | 11820 | 5 |
| 377 | 20230912 | 125500 | 1257780800 | 11810 | 11810 | 11810 | 11810 | 0 |
| 378 | 20230912 | 125400 | 1257780800 | 11810 | 11810 | 11830 | 11810 | 4 |
| 379 | 20230912 | 125300 | 1257733540 | 11810 | 11820 | 11820 | 11810 | 963 |
| 380 | 20230912 | 125200 | 1246351590 | 11830 | 11830 | 11830 | 11820 | 14 |
| 381 | 20230912 | 125100 | 1246186070 | 11840 | 11830 | 11840 | 11830 | 23 |
| 382 | 20230912 | 125000 | 1245913950 | 11830 | 11830 | 11830 | 11830 | 22 |
| 383 | 20230912 | 124900 | 1245653690 | 11820 | 11830 | 11830 | 11820 | 62 |
| 384 | 20230912 | 124800 | 1244920320 | 11830 | 11820 | 11830 | 11820 | 600 |
| 385 | 20230912 | 124700 | 1237823320 | 11820 | 11850 | 11850 | 11820 | 22 |
| 386 | 20230912 | 124600 | 1237563220 | 11820 | 11820 | 11820 | 11820 | 0 |
| 387 | 20230912 | 124500 | 1237563220 | 11820 | 11820 | 11820 | 11810 | 639 |
| 388 | 20230912 | 124400 | 1230010870 | 11820 | 11810 | 11820 | 11800 | 695 |
| 389 | 20230912 | 124300 | 1221798970 | 11810 | 11800 | 11810 | 11800 | 102 |
| 390 | 20230912 | 124200 | 1220594370 | 11810 | 11810 | 11810 | 11810 | 94 |
| 391 | 20230912 | 124100 | 1219484230 | 11810 | 11810 | 11810 | 11810 | 80 |
| 392 | 20230912 | 124000 | 1218539430 | 11810 | 11810 | 11810 | 11810 | 38 |
| 393 | 20230912 | 123900 | 1218090650 | 11800 | 11810 | 11810 | 11800 | 1061 |
| 394 | 20230912 | 123800 | 1205560850 | 11820 | 11820 | 11820 | 11820 | 15 |
| 395 | 20230912 | 123700 | 1205383550 | 11820 | 11820 | 11820 | 11820 | 4 |
| 396 | 20230912 | 123600 | 1205336270 | 11810 | 11810 | 11810 | 11800 | 621 |
| 397 | 20230912 | 123500 | 1198003580 | 11810 | 11810 | 11810 | 11810 | 361 |
| 398 | 20230912 | 123400 | 1193740170 | 11810 | 11810 | 11810 | 11810 | 12 |
| 399 | 20230912 | 123300 | 1193598450 | 11800 | 11800 | 11800 | 11800 | 670 |
| 400 | 20230912 | 123200 | 1185692450 | 11820 | 11810 | 11840 | 11810 | 1606 |
| 401 | 20230912 | 123100 | 1166701800 | 11800 | 11810 | 11810 | 11800 | 64 |
| 402 | 20230912 | 123000 | 1165945990 | 11810 | 11810 | 11810 | 11800 | 513 |
| 403 | 20230912 | 122900 | 1159892480 | 11810 | 11810 | 11810 | 11810 | 0 |
| 404 | 20230912 | 122800 | 1159892480 | 11810 | 11810 | 11810 | 11810 | 135 |
| 405 | 20230912 | 122700 | 1158298130 | 11810 | 11800 | 11810 | 11800 | 37 |
| 406 | 20230912 | 122600 | 1157861460 | 11810 | 11810 | 11810 | 11810 | 19 |
| 407 | 20230912 | 122500 | 1157637070 | 11800 | 11800 | 11800 | 11800 | 0 |
| 408 | 20230912 | 122400 | 1157637070 | 11800 | 11810 | 11810 | 11800 | 4176 |
| 409 | 20230912 | 122300 | 1108338320 | 11810 | 11820 | 11820 | 11810 | 1056 |
| 410 | 20230912 | 122200 | 1095856860 | 11830 | 11820 | 11830 | 11820 | 2 |
| 411 | 20230912 | 122100 | 1095833210 | 11830 | 11830 | 11830 | 11830 | 101 |
| 412 | 20230912 | 122000 | 1094638380 | 11820 | 11820 | 11820 | 11820 | 44 |
| 413 | 20230912 | 121900 | 1094118300 | 11830 | 11830 | 11830 | 11820 | 1003 |
| 414 | 20230912 | 121800 | 1082260710 | 11840 | 11830 | 11840 | 11820 | 1047 |
| 415 | 20230912 | 121700 | 1069874910 | 11840 | 11830 | 11840 | 11830 | 29 |
| 416 | 20230912 | 121600 | 1069531830 | 11830 | 11830 | 11840 | 11830 | 356 |
| 417 | 20230912 | 121500 | 1065320290 | 11830 | 11830 | 11830 | 11830 | 2 |
| 418 | 20230912 | 121400 | 1065296630 | 11840 | 11830 | 11840 | 11830 | 180 |
| 419 | 20230912 | 121300 | 1063166230 | 11830 | 11850 | 11850 | 11830 | 1717 |
| 420 | 20230912 | 121200 | 1042834930 | 11860 | 11860 | 11860 | 11860 | 0 |
| 421 | 20230912 | 121100 | 1042834930 | 11860 | 11860 | 11860 | 11860 | 472 |
| 422 | 20230912 | 121000 | 1037237010 | 11860 | 11860 | 11860 | 11860 | 190 |
| 423 | 20230912 | 120900 | 1034983610 | 11860 | 11850 | 11870 | 11850 | 25 |
| 424 | 20230912 | 120800 | 1034687320 | 11850 | 11850 | 11850 | 11850 | 73 |
| 425 | 20230912 | 120700 | 1033822270 | 11850 | 11850 | 11850 | 11850 | 660 |
| 426 | 20230912 | 120600 | 1026001270 | 11850 | 11860 | 11860 | 11850 | 561 |
| 427 | 20230912 | 120500 | 1019348340 | 11860 | 11860 | 11860 | 11860 | 0 |
| 428 | 20230912 | 120400 | 1019348340 | 11860 | 11860 | 11860 | 11860 | 1154 |
| 429 | 20230912 | 120300 | 1005661900 | 11870 | 11870 | 11870 | 11870 | 11 |
| 430 | 20230912 | 120200 | 1005531330 | 11870 | 11870 | 11870 | 11870 | 2 |
| 431 | 20230912 | 120100 | 1005507590 | 11870 | 11870 | 11870 | 11870 | 2 |
| 432 | 20230912 | 120000 | 1005483850 | 11870 | 11870 | 11870 | 11870 | 4 |
| 433 | 20230912 | 115900 | 1005436370 | 11860 | 11870 | 11880 | 11860 | 1456 |
| 434 | 20230912 | 115800 | 988154580 | 11870 | 11870 | 11870 | 11870 | 30 |
| 435 | 20230912 | 115700 | 987798480 | 11880 | 11880 | 11880 | 11870 | 92 |
| 436 | 20230912 | 115600 | 986706420 | 11880 | 11880 | 11880 | 11880 | 1 |
| 437 | 20230912 | 115500 | 986694540 | 11880 | 11880 | 11880 | 11880 | 0 |
| 438 | 20230912 | 115400 | 986694540 | 11880 | 11880 | 11880 | 11880 | 100 |
| 439 | 20230912 | 115300 | 985506540 | 11870 | 11870 | 11870 | 11870 | 201 |
| 440 | 20230912 | 115200 | 983120670 | 11860 | 11860 | 11860 | 11860 | 0 |
| 441 | 20230912 | 115100 | 983120670 | 11860 | 11860 | 11860 | 11860 | 22 |
| 442 | 20230912 | 115000 | 982859750 | 11860 | 11870 | 11870 | 11860 | 33 |
| 443 | 20230912 | 114900 | 982468060 | 11870 | 11870 | 11870 | 11870 | 80 |
| 444 | 20230912 | 114800 | 981518460 | 11870 | 11860 | 11870 | 11860 | 231 |
| 445 | 20230912 | 114700 | 978778790 | 11860 | 11860 | 11860 | 11860 | 0 |
| 446 | 20230912 | 114600 | 978778790 | 11860 | 11860 | 11860 | 11860 | 115 |
| 447 | 20230912 | 114500 | 977414890 | 11860 | 11860 | 11860 | 11860 | 0 |
| 448 | 20230912 | 114400 | 977414890 | 11860 | 11860 | 11860 | 11860 | 1078 |
| 449 | 20230912 | 114300 | 964629810 | 11860 | 11860 | 11860 | 11860 | 0 |
| 450 | 20230912 | 114200 | 964629810 | 11860 | 11860 | 11860 | 11860 | 2 |
| 451 | 20230912 | 114100 | 964606090 | 11870 | 11870 | 11870 | 11870 | 17 |
| 452 | 20230912 | 114000 | 964404300 | 11870 | 11870 | 11880 | 11870 | 218 |
| 453 | 20230912 | 113900 | 961815340 | 11900 | 11860 | 11900 | 11860 | 501 |
| 454 | 20230912 | 113800 | 955873440 | 11860 | 11860 | 11860 | 11860 | 98 |
| 455 | 20230912 | 113700 | 954711160 | 11860 | 11860 | 11860 | 11860 | 50 |
| 456 | 20230912 | 113600 | 954118160 | 11860 | 11900 | 11900 | 11860 | 1261 |
| 457 | 20230912 | 113500 | 939150570 | 11900 | 11900 | 11900 | 11900 | 1 |
| 458 | 20230912 | 113400 | 939138670 | 11900 | 11880 | 11900 | 11870 | 99 |
| 459 | 20230912 | 113300 | 937963010 | 11880 | 11880 | 11880 | 11880 | 150 |
| 460 | 20230912 | 113200 | 936181010 | 11900 | 11880 | 11900 | 11880 | 260 |
| 461 | 20230912 | 113100 | 933092150 | 11880 | 11900 | 11900 | 11880 | 4 |
| 462 | 20230912 | 113000 | 933044590 | 11900 | 11890 | 11900 | 11890 | 206 |
| 463 | 20230912 | 112900 | 930595240 | 11890 | 11890 | 11890 | 11890 | 2 |
| 464 | 20230912 | 112800 | 930571460 | 11890 | 11890 | 11890 | 11890 | 1 |
| 465 | 20230912 | 112700 | 930559570 | 11890 | 11880 | 11900 | 11870 | 304 |
| 466 | 20230912 | 112600 | 926950240 | 11890 | 11890 | 11890 | 11870 | 650 |
| 467 | 20230912 | 112500 | 919229310 | 11890 | 11890 | 11890 | 11890 | 0 |
| 468 | 20230912 | 112400 | 919229310 | 11890 | 11890 | 11890 | 11890 | 237 |
| 469 | 20230912 | 112300 | 916411380 | 11890 | 11890 | 11890 | 11890 | 13 |
| 470 | 20230912 | 112200 | 916256810 | 11900 | 11900 | 11900 | 11900 | 0 |
| 471 | 20230912 | 112100 | 916256810 | 11900 | 11900 | 11900 | 11900 | 1 |
| 472 | 20230912 | 112000 | 916244910 | 11880 | 11880 | 11880 | 11880 | 89 |
| 473 | 20230912 | 111900 | 915187590 | 11870 | 11870 | 11870 | 11870 | 0 |
| 474 | 20230912 | 111800 | 915187590 | 11870 | 11870 | 11870 | 11870 | 130 |
| 475 | 20230912 | 111700 | 913644490 | 11870 | 11870 | 11870 | 11870 | 120 |
| 476 | 20230912 | 111600 | 912220090 | 11870 | 11870 | 11870 | 11870 | 359 |
| 477 | 20230912 | 111500 | 907958760 | 11870 | 11870 | 11870 | 11860 | 101 |
| 478 | 20230912 | 111400 | 906760710 | 11860 | 11860 | 11860 | 11860 | 533 |
| 479 | 20230912 | 111300 | 900439330 | 11860 | 11860 | 11860 | 11860 | 6 |
| 480 | 20230912 | 111200 | 900368170 | 11860 | 11860 | 11860 | 11860 | 12 |
| 481 | 20230912 | 111100 | 900225850 | 11860 | 11870 | 11870 | 11860 | 103 |
| 482 | 20230912 | 111000 | 899004250 | 11870 | 11850 | 11870 | 11850 | 63 |
| 483 | 20230912 | 110900 | 898257660 | 11840 | 11840 | 11840 | 11840 | 758 |
| 484 | 20230912 | 110800 | 889282940 | 11840 | 11840 | 11840 | 11830 | 174 |
| 485 | 20230912 | 110700 | 887224470 | 11840 | 11840 | 11840 | 11840 | 105 |
| 486 | 20230912 | 110600 | 885981270 | 11840 | 11840 | 11840 | 11830 | 6 |
| 487 | 20230912 | 110500 | 885910250 | 11840 | 11840 | 11840 | 11840 | 5 |
| 488 | 20230912 | 110400 | 885851050 | 11840 | 11840 | 11840 | 11830 | 112 |
| 489 | 20230912 | 110300 | 884525990 | 11840 | 11830 | 11840 | 11830 | 437 |
| 490 | 20230912 | 110200 | 879356260 | 11830 | 11830 | 11830 | 11830 | 323 |
| 491 | 20230912 | 110100 | 875535170 | 11840 | 11830 | 11840 | 11830 | 152 |
| 492 | 20230912 | 110000 | 873736990 | 11830 | 11850 | 11850 | 11830 | 1403 |
| 493 | 20230912 | 105900 | 857129830 | 11850 | 11850 | 11850 | 11850 | 58 |
| 494 | 20230912 | 105800 | 856442530 | 11870 | 11870 | 11870 | 11840 | 410 |
| 495 | 20230912 | 105700 | 851584560 | 11850 | 11870 | 11870 | 11850 | 195 |
| 496 | 20230912 | 105600 | 849273730 | 11870 | 11870 | 11870 | 11870 | 2 |
| 497 | 20230912 | 105500 | 849249990 | 11860 | 11860 | 11860 | 11850 | 467 |
| 498 | 20230912 | 105400 | 843715920 | 11870 | 11870 | 11870 | 11870 | 0 |
| 499 | 20230912 | 105300 | 843715920 | 11870 | 11870 | 11870 | 11860 | 21 |
| 500 | 20230912 | 105200 | 843466750 | 11870 | 11870 | 11870 | 11870 | 1 |
| 501 | 20230912 | 105100 | 843454880 | 11860 | 11860 | 11860 | 11860 | 57 |
| 502 | 20230912 | 105000 | 842778860 | 11860 | 11870 | 11870 | 11850 | 316 |
| 503 | 20230912 | 104900 | 839034040 | 11860 | 11860 | 11860 | 11860 | 58 |
| 504 | 20230912 | 104800 | 838346160 | 11870 | 11870 | 11870 | 11860 | 107 |
| 505 | 20230912 | 104700 | 837076580 | 11880 | 11870 | 11880 | 11870 | 3 |
| 506 | 20230912 | 104600 | 837040960 | 11880 | 11880 | 11880 | 11880 | 5 |
| 507 | 20230912 | 104500 | 836981560 | 11900 | 11900 | 11900 | 11900 | 17 |
| 508 | 20230912 | 104400 | 836779260 | 11860 | 11860 | 11860 | 11860 | 82 |
| 509 | 20230912 | 104300 | 835806740 | 11860 | 11880 | 11900 | 11860 | 358 |
| 510 | 20230912 | 104200 | 831557860 | 11880 | 11880 | 11880 | 11880 | 1 |
| 511 | 20230912 | 104100 | 831545980 | 11850 | 11850 | 11850 | 11840 | 676 |
| 512 | 20230912 | 104000 | 823538880 | 11850 | 11850 | 11850 | 11840 | 120 |
| 513 | 20230912 | 103900 | 822117380 | 11850 | 11850 | 11850 | 11850 | 108 |
| 514 | 20230912 | 103800 | 820837580 | 11850 | 11870 | 11870 | 11850 | 1064 |
| 515 | 20230912 | 103700 | 808225860 | 11880 | 11890 | 11890 | 11880 | 137 |
| 516 | 20230912 | 103600 | 806597300 | 11890 | 11890 | 11890 | 11880 | 244 |
| 517 | 20230912 | 103500 | 803696160 | 11890 | 11890 | 11890 | 11890 | 10 |
| 518 | 20230912 | 103400 | 803577260 | 11890 | 11890 | 11890 | 11890 | 124 |
| 519 | 20230912 | 103300 | 802102900 | 11900 | 11900 | 11900 | 11900 | 15 |
| 520 | 20230912 | 103200 | 801924400 | 11900 | 11900 | 11900 | 11900 | 100 |
| 521 | 20230912 | 103100 | 800734400 | 11890 | 11910 | 11910 | 11890 | 4 |
| 522 | 20230912 | 103000 | 800686800 | 11860 | 11910 | 11910 | 11860 | 258 |
| 523 | 20230912 | 102900 | 797624390 | 11880 | 11880 | 11880 | 11880 | 0 |
| 524 | 20230912 | 102800 | 797624390 | 11880 | 11880 | 11880 | 11880 | 1 |
| 525 | 20230912 | 102700 | 797612510 | 11840 | 11840 | 11840 | 11840 | 0 |
| 526 | 20230912 | 102600 | 797612510 | 11840 | 11820 | 11840 | 11820 | 338 |
| 527 | 20230912 | 102500 | 793612850 | 11830 | 11830 | 11830 | 11820 | 1158 |
| 528 | 20230912 | 102400 | 779915090 | 11840 | 11840 | 11840 | 11840 | 267 |
| 529 | 20230912 | 102300 | 776753810 | 11840 | 11860 | 11860 | 11830 | 2167 |
| 530 | 20230912 | 102200 | 751071930 | 11870 | 11870 | 11870 | 11860 | 233 |
| 531 | 20230912 | 102100 | 748306510 | 11870 | 11900 | 11900 | 11870 | 1133 |
| 532 | 20230912 | 102000 | 734856740 | 11900 | 11900 | 11900 | 11880 | 1026 |
| 533 | 20230912 | 101900 | 722654870 | 11910 | 11910 | 11910 | 11910 | 1 |
| 534 | 20230912 | 101800 | 722642960 | 11880 | 11890 | 11890 | 11880 | 1150 |
| 535 | 20230912 | 101700 | 708979220 | 11890 | 11900 | 11900 | 11890 | 1827 |
| 536 | 20230912 | 101600 | 687250620 | 11900 | 11910 | 11920 | 11900 | 837 |
| 537 | 20230912 | 101500 | 677290280 | 11920 | 11920 | 11920 | 11900 | 560 |
| 538 | 20230912 | 101400 | 670616240 | 11900 | 11900 | 11900 | 11900 | 2 |
| 539 | 20230912 | 101300 | 670592440 | 11890 | 11900 | 11900 | 11890 | 700 |
| 540 | 20230912 | 101200 | 662268440 | 11890 | 11890 | 11890 | 11890 | 0 |
| 541 | 20230912 | 101100 | 662268440 | 11890 | 11900 | 11900 | 11890 | 7 |
| 542 | 20230912 | 101000 | 662185200 | 11900 | 11890 | 11900 | 11880 | 177 |
| 543 | 20230912 | 100900 | 660082120 | 11880 | 11890 | 11890 | 11880 | 594 |
| 544 | 20230912 | 100800 | 653020550 | 11890 | 11890 | 11900 | 11890 | 662 |
| 545 | 20230912 | 100700 | 645148440 | 11890 | 11900 | 11930 | 11890 | 1134 |
| 546 | 20230912 | 100600 | 631654390 | 11910 | 11950 | 11950 | 11910 | 445 |
| 547 | 20230912 | 100500 | 626352440 | 11950 | 11950 | 11950 | 11950 | 0 |
| 548 | 20230912 | 100400 | 626352440 | 11950 | 11940 | 11950 | 11890 | 2160 |
| 549 | 20230912 | 100300 | 600636500 | 11910 | 11910 | 11920 | 11910 | 488 |
| 550 | 20230912 | 100200 | 594824320 | 11910 | 11930 | 11930 | 11910 | 580 |
| 551 | 20230912 | 100100 | 587909250 | 11930 | 11950 | 11960 | 11930 | 674 |
| 552 | 20230912 | 100000 | 579851340 | 11950 | 11920 | 11950 | 11910 | 427 |
| 553 | 20230912 | 095900 | 574761750 | 11920 | 11920 | 11920 | 11920 | 159 |
| 554 | 20230912 | 095800 | 572866470 | 11920 | 11910 | 11920 | 11910 | 376 |
| 555 | 20230912 | 095700 | 568385650 | 11910 | 11890 | 11910 | 11890 | 216 |
| 556 | 20230912 | 095600 | 565814900 | 11900 | 11920 | 11920 | 11890 | 2593 |
| 557 | 20230912 | 095500 | 534941900 | 11910 | 11930 | 11930 | 11910 | 1215 |
| 558 | 20230912 | 095400 | 520459890 | 11930 | 11950 | 11950 | 11930 | 3430 |
| 559 | 20230912 | 095300 | 479517110 | 11950 | 11940 | 11950 | 11940 | 304 |
| 560 | 20230912 | 095200 | 475884330 | 11950 | 11950 | 11950 | 11940 | 475 |
| 561 | 20230912 | 095100 | 470208640 | 11950 | 11950 | 11950 | 11950 | 417 |
| 562 | 20230912 | 095000 | 465225490 | 11950 | 11950 | 11950 | 11940 | 224 |
| 563 | 20230912 | 094900 | 462548710 | 11950 | 11950 | 11950 | 11950 | 0 |
| 564 | 20230912 | 094800 | 462548710 | 11950 | 11950 | 11950 | 11950 | 49 |
| 565 | 20230912 | 094700 | 461963160 | 11950 | 11940 | 11950 | 11940 | 270 |
| 566 | 20230912 | 094600 | 458736710 | 11940 | 11960 | 11960 | 11940 | 444 |
| 567 | 20230912 | 094500 | 453431710 | 11970 | 11960 | 11970 | 11940 | 1075 |
| 568 | 20230912 | 094400 | 440595920 | 11940 | 11940 | 11970 | 11940 | 1138 |
| 569 | 20230912 | 094300 | 427008080 | 11970 | 11950 | 11970 | 11940 | 790 |
| 570 | 20230912 | 094200 | 417573100 | 11960 | 11970 | 11970 | 11960 | 11 |
| 571 | 20230912 | 094100 | 417441480 | 11950 | 11950 | 11950 | 11940 | 454 |
| 572 | 20230912 | 094000 | 412016740 | 11950 | 11950 | 11950 | 11940 | 1098 |
| 573 | 20230912 | 093900 | 398895740 | 11950 | 11990 | 11990 | 11950 | 662 |
| 574 | 20230912 | 093800 | 390977140 | 11970 | 12000 | 12000 | 11970 | 20 |
| 575 | 20230912 | 093700 | 390737260 | 12000 | 11960 | 12000 | 11960 | 118 |
| 576 | 20230912 | 093600 | 389325820 | 12000 | 12000 | 12000 | 11980 | 221 |
| 577 | 20230912 | 093500 | 386673840 | 12000 | 11960 | 12000 | 11960 | 363 |
| 578 | 20230912 | 093400 | 382331040 | 11960 | 11970 | 11980 | 11950 | 1741 |
| 579 | 20230912 | 093300 | 361512370 | 11970 | 11980 | 11980 | 11970 | 66 |
| 580 | 20230912 | 093200 | 360722310 | 11970 | 11970 | 11980 | 11970 | 514 |
| 581 | 20230912 | 093100 | 354569650 | 11980 | 11980 | 11980 | 11980 | 58 |
| 582 | 20230912 | 093000 | 353874810 | 12000 | 11980 | 12000 | 11980 | 34 |
| 583 | 20230912 | 092900 | 353467450 | 11990 | 11990 | 11990 | 11990 | 71 |
| 584 | 20230912 | 092800 | 352616160 | 12000 | 11990 | 12000 | 11990 | 56 |
| 585 | 20230912 | 092700 | 351944710 | 11990 | 11990 | 11990 | 11970 | 113 |
| 586 | 20230912 | 092600 | 350589880 | 11990 | 11960 | 11990 | 11960 | 301 |
| 587 | 20230912 | 092500 | 346989890 | 11960 | 11960 | 11990 | 11950 | 872 |
| 588 | 20230912 | 092400 | 336560640 | 11960 | 11940 | 11980 | 11940 | 1167 |
| 589 | 20230912 | 092300 | 322608720 | 11940 | 11940 | 11960 | 11940 | 176 |
| 590 | 20230912 | 092200 | 320507240 | 11940 | 11960 | 11970 | 11940 | 948 |
| 591 | 20230912 | 092100 | 309181470 | 11950 | 12000 | 12000 | 11950 | 3368 |
| 592 | 20230912 | 092000 | 268845500 | 12010 | 12010 | 12010 | 12010 | 50 |
| 593 | 20230912 | 091900 | 268245000 | 12010 | 12020 | 12020 | 12010 | 255 |
| 594 | 20230912 | 091800 | 265182130 | 12020 | 12020 | 12020 | 12020 | 1101 |
| 595 | 20230912 | 091700 | 251948110 | 12020 | 12000 | 12020 | 12000 | 713 |
| 596 | 20230912 | 091600 | 243391910 | 12000 | 12000 | 12010 | 12000 | 469 |
| 597 | 20230912 | 091500 | 237759420 | 12010 | 12000 | 12010 | 12000 | 754 |
| 598 | 20230912 | 091400 | 228711400 | 12000 | 12010 | 12010 | 12000 | 314 |
| 599 | 20230912 | 091300 | 224942780 | 12020 | 12000 | 12020 | 12000 | 798 |
| 600 | 20230912 | 091200 | 215365920 | 12020 | 12010 | 12020 | 12000 | 350 |
| 601 | 20230912 | 091100 | 211162100 | 12010 | 12010 | 12010 | 12010 | 371 |
| 602 | 20230912 | 091000 | 206706390 | 12000 | 12020 | 12020 | 12000 | 3401 |
| 603 | 20230912 | 090900 | 165870580 | 12010 | 12020 | 12040 | 12010 | 755 |
| 604 | 20230912 | 090800 | 156795220 | 12050 | 12050 | 12050 | 12050 | 24 |
| 605 | 20230912 | 090700 | 156506020 | 12050 | 12040 | 12050 | 12010 | 1322 |
| 606 | 20230912 | 090600 | 140617780 | 12050 | 12090 | 12090 | 12050 | 1484 |
| 607 | 20230912 | 090500 | 122702570 | 12090 | 12100 | 12130 | 12090 | 525 |
| 608 | 20230912 | 090400 | 116349600 | 12090 | 12080 | 12090 | 12080 | 676 |
| 609 | 20230912 | 090300 | 108182590 | 12070 | 12070 | 12080 | 12070 | 1184 |
| 610 | 20230912 | 090200 | 93885680 | 12060 | 12100 | 12100 | 12040 | 777 |
| 611 | 20230912 | 090100 | 84503360 | 12060 | 12190 | 12190 | 12060 | 4882 |
| 612 | 20230912 | 090000 | 25305040 | 12180 | 12170 | 12180 | 12170 | 2079 |