33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 192400 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 4005 |
| 3 | 20230911 | 192300 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 4 | 20230911 | 192200 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 5 | 20230911 | 192100 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 6 | 20230911 | 192000 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 7 | 20230911 | 191900 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 8 | 20230911 | 191800 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 9 | 20230911 | 191700 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 10 | 20230911 | 191600 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 11 | 20230911 | 191500 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 12 | 20230911 | 191400 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 13 | 20230911 | 191300 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 14 | 20230911 | 191200 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 15 | 20230911 | 191100 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 16 | 20230911 | 191000 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 17 | 20230911 | 190900 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 18 | 20230911 | 190800 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 19 | 20230911 | 190700 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 20 | 20230911 | 190600 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 21 | 20230911 | 190500 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 22 | 20230911 | 190400 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 23 | 20230911 | 190300 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 24 | 20230911 | 190200 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 25 | 20230911 | 190100 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 26 | 20230911 | 190000 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 27 | 20230911 | 185900 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 28 | 20230911 | 185800 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 29 | 20230911 | 185700 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 30 | 20230911 | 185600 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 31 | 20230911 | 185500 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 32 | 20230911 | 185400 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 4005 |
| 33 | 20230911 | 185300 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 34 | 20230911 | 185200 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 35 | 20230911 | 185100 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 36 | 20230911 | 185000 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 37 | 20230911 | 184900 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 38 | 20230911 | 184800 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 39 | 20230911 | 184700 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 40 | 20230911 | 184600 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 41 | 20230911 | 184500 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 42 | 20230911 | 184400 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 43 | 20230911 | 184300 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 44 | 20230911 | 184200 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 45 | 20230911 | 184100 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 46 | 20230911 | 184000 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 47 | 20230911 | 183900 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 48 | 20230911 | 183800 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 49 | 20230911 | 183700 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 50 | 20230911 | 183600 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 51 | 20230911 | 183500 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 52 | 20230911 | 183400 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 53 | 20230911 | 183300 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 54 | 20230911 | 183200 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 55 | 20230911 | 183100 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 56 | 20230911 | 183000 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 57 | 20230911 | 182900 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 58 | 20230911 | 182800 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 59 | 20230911 | 182700 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 60 | 20230911 | 182600 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 61 | 20230911 | 182500 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 62 | 20230911 | 182400 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 4005 |
| 63 | 20230911 | 182300 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 64 | 20230911 | 182200 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 65 | 20230911 | 182100 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 66 | 20230911 | 182000 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 67 | 20230911 | 181900 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 68 | 20230911 | 181800 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 69 | 20230911 | 181700 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 70 | 20230911 | 181600 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 71 | 20230911 | 181500 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 72 | 20230911 | 181400 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 73 | 20230911 | 181300 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 74 | 20230911 | 181200 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 75 | 20230911 | 181100 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 76 | 20230911 | 181000 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 77 | 20230911 | 180900 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 78 | 20230911 | 180800 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 79 | 20230911 | 180700 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 80 | 20230911 | 180600 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 81 | 20230911 | 180500 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 82 | 20230911 | 180400 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 83 | 20230911 | 180300 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 84 | 20230911 | 180200 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 85 | 20230911 | 180100 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 86 | 20230911 | 180000 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 87 | 20230911 | 175900 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 88 | 20230911 | 175800 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 89 | 20230911 | 175700 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 90 | 20230911 | 175600 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 91 | 20230911 | 175500 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 92 | 20230911 | 175400 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 4005 |
| 93 | 20230911 | 175300 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 94 | 20230911 | 175200 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 95 | 20230911 | 175100 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 96 | 20230911 | 175000 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 97 | 20230911 | 174900 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 98 | 20230911 | 174800 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 99 | 20230911 | 174700 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 100 | 20230911 | 174600 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 101 | 20230911 | 174500 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 102 | 20230911 | 174400 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 103 | 20230911 | 174300 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 104 | 20230911 | 174200 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 105 | 20230911 | 174100 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 106 | 20230911 | 174000 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 107 | 20230911 | 173900 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 108 | 20230911 | 173800 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 109 | 20230911 | 173700 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 110 | 20230911 | 173600 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 111 | 20230911 | 173500 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 112 | 20230911 | 173400 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 113 | 20230911 | 173300 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 114 | 20230911 | 173200 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 115 | 20230911 | 173100 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 116 | 20230911 | 173000 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 117 | 20230911 | 172900 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 118 | 20230911 | 172800 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 119 | 20230911 | 172700 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 120 | 20230911 | 172600 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 121 | 20230911 | 172500 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 122 | 20230911 | 172400 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 4005 |
| 123 | 20230911 | 172300 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 124 | 20230911 | 172200 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 125 | 20230911 | 172100 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 126 | 20230911 | 172000 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 127 | 20230911 | 171900 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 128 | 20230911 | 171800 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 129 | 20230911 | 171700 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 130 | 20230911 | 171600 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 131 | 20230911 | 171500 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 132 | 20230911 | 171400 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 133 | 20230911 | 171300 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 134 | 20230911 | 171200 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 135 | 20230911 | 171100 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 136 | 20230911 | 171000 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 137 | 20230911 | 170900 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 138 | 20230911 | 170800 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 139 | 20230911 | 170700 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 140 | 20230911 | 170600 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 141 | 20230911 | 170500 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 142 | 20230911 | 170400 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 143 | 20230911 | 170300 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 144 | 20230911 | 170200 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 145 | 20230911 | 170100 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 146 | 20230911 | 170000 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 147 | 20230911 | 165900 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 148 | 20230911 | 165800 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 149 | 20230911 | 165700 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 150 | 20230911 | 165600 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 151 | 20230911 | 165500 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 152 | 20230911 | 165400 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 4005 |
| 153 | 20230911 | 165300 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 154 | 20230911 | 165200 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 155 | 20230911 | 165100 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 156 | 20230911 | 165000 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 157 | 20230911 | 164900 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 158 | 20230911 | 164800 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 159 | 20230911 | 164700 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 160 | 20230911 | 164600 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 161 | 20230911 | 164500 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 162 | 20230911 | 164400 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 163 | 20230911 | 164300 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 164 | 20230911 | 164200 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 165 | 20230911 | 164100 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 166 | 20230911 | 164000 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 167 | 20230911 | 163900 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 168 | 20230911 | 163800 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 169 | 20230911 | 163700 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 170 | 20230911 | 163600 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 171 | 20230911 | 163500 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 172 | 20230911 | 163400 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 173 | 20230911 | 163300 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 174 | 20230911 | 163200 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 175 | 20230911 | 163100 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 176 | 20230911 | 163000 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 177 | 20230911 | 162900 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 178 | 20230911 | 162800 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 179 | 20230911 | 162700 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 180 | 20230911 | 162600 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 181 | 20230911 | 162500 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 182 | 20230911 | 162400 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 4005 |
| 183 | 20230911 | 162300 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 184 | 20230911 | 162200 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 185 | 20230911 | 162100 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 186 | 20230911 | 162000 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 187 | 20230911 | 161900 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 188 | 20230911 | 161800 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 189 | 20230911 | 161700 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 190 | 20230911 | 161600 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 191 | 20230911 | 161500 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 192 | 20230911 | 161400 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 193 | 20230911 | 161300 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 194 | 20230911 | 161200 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 195 | 20230911 | 161100 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 196 | 20230911 | 161000 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 197 | 20230911 | 160900 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 198 | 20230911 | 160800 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 199 | 20230911 | 160700 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 200 | 20230911 | 160600 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 201 | 20230911 | 160500 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 202 | 20230911 | 160400 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 203 | 20230911 | 160300 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 204 | 20230911 | 160200 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 205 | 20230911 | 160100 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 206 | 20230911 | 160000 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 207 | 20230911 | 155900 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 208 | 20230911 | 155800 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 209 | 20230911 | 155700 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 210 | 20230911 | 155600 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 211 | 20230911 | 155500 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 212 | 20230911 | 155400 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 4005 |
| 213 | 20230911 | 155300 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 214 | 20230911 | 155200 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 215 | 20230911 | 155100 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 216 | 20230911 | 155000 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 217 | 20230911 | 154900 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 218 | 20230911 | 154800 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 219 | 20230911 | 154700 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 220 | 20230911 | 154600 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 221 | 20230911 | 154500 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 222 | 20230911 | 154400 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 223 | 20230911 | 154300 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 224 | 20230911 | 154200 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 225 | 20230911 | 154100 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 226 | 20230911 | 154000 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 227 | 20230911 | 153900 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 228 | 20230911 | 153800 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 229 | 20230911 | 153700 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 230 | 20230911 | 153600 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 231 | 20230911 | 153500 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 232 | 20230911 | 153400 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 233 | 20230911 | 153300 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 234 | 20230911 | 153200 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 235 | 20230911 | 153100 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 236 | 20230911 | 153000 | 2064208280 | 11800 | 11800 | 11800 | 11800 | 4005 |
| 237 | 20230911 | 152900 | 2016949280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 238 | 20230911 | 152800 | 2016949280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 239 | 20230911 | 152700 | 2016949280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 240 | 20230911 | 152600 | 2016949280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 241 | 20230911 | 152500 | 2016949280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 242 | 20230911 | 152400 | 2016949280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 243 | 20230911 | 152300 | 2016949280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 244 | 20230911 | 152200 | 2016949280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 245 | 20230911 | 152100 | 2016949280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 246 | 20230911 | 152000 | 2016949280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 247 | 20230911 | 151900 | 2016949280 | 11800 | 11800 | 11800 | 11800 | 90 |
| 248 | 20230911 | 151800 | 2015887280 | 11820 | 11820 | 11820 | 11820 | 4 |
| 249 | 20230911 | 151700 | 2015840000 | 11820 | 11800 | 11820 | 11800 | 4 |
| 250 | 20230911 | 151600 | 2015792770 | 11780 | 11800 | 11840 | 11780 | 865 |
| 251 | 20230911 | 151500 | 2005564800 | 11780 | 11780 | 11780 | 11780 | 301 |
| 252 | 20230911 | 151400 | 2002019020 | 11780 | 11780 | 11780 | 11780 | 151 |
| 253 | 20230911 | 151300 | 2000240240 | 11780 | 11770 | 11780 | 11770 | 706 |
| 254 | 20230911 | 151200 | 1991925580 | 11770 | 11770 | 11770 | 11770 | 500 |
| 255 | 20230911 | 151100 | 1986040580 | 11770 | 11760 | 11770 | 11760 | 284 |
| 256 | 20230911 | 151000 | 1982698010 | 11770 | 11750 | 11770 | 11750 | 802 |
| 257 | 20230911 | 150900 | 1973266200 | 11760 | 11760 | 11760 | 11760 | 270 |
| 258 | 20230911 | 150800 | 1970091000 | 11760 | 11760 | 11760 | 11760 | 638 |
| 259 | 20230911 | 150700 | 1962588120 | 11760 | 11760 | 11760 | 11760 | 74 |
| 260 | 20230911 | 150600 | 1961717880 | 11760 | 11790 | 11790 | 11760 | 883 |
| 261 | 20230911 | 150500 | 1951321840 | 11790 | 11790 | 11790 | 11780 | 625 |
| 262 | 20230911 | 150400 | 1943957630 | 11790 | 11790 | 11790 | 11790 | 72 |
| 263 | 20230911 | 150300 | 1943108750 | 11800 | 11790 | 11800 | 11790 | 112 |
| 264 | 20230911 | 150200 | 1941787270 | 11800 | 11800 | 11800 | 11800 | 10 |
| 265 | 20230911 | 150100 | 1941669270 | 11790 | 11800 | 11800 | 11790 | 13 |
| 266 | 20230911 | 150000 | 1941515880 | 11800 | 11820 | 11820 | 11800 | 412 |
| 267 | 20230911 | 145900 | 1936651250 | 11820 | 11820 | 11820 | 11820 | 0 |
| 268 | 20230911 | 145800 | 1936651250 | 11820 | 11820 | 11820 | 11820 | 5 |
| 269 | 20230911 | 145700 | 1936592150 | 11820 | 11820 | 11820 | 11820 | 198 |
| 270 | 20230911 | 145600 | 1934251790 | 11820 | 11830 | 11830 | 11820 | 150 |
| 271 | 20230911 | 145500 | 1932477790 | 11810 | 11790 | 11810 | 11790 | 1282 |
| 272 | 20230911 | 145400 | 1917355000 | 11780 | 11780 | 11780 | 11780 | 0 |
| 273 | 20230911 | 145300 | 1917355000 | 11780 | 11770 | 11780 | 11770 | 393 |
| 274 | 20230911 | 145200 | 1912725660 | 11770 | 11770 | 11770 | 11770 | 433 |
| 275 | 20230911 | 145100 | 1907629250 | 11770 | 11770 | 11770 | 11770 | 320 |
| 276 | 20230911 | 145000 | 1903862850 | 11760 | 11760 | 11760 | 11760 | 227 |
| 277 | 20230911 | 144900 | 1901193330 | 11750 | 11750 | 11750 | 11750 | 593 |
| 278 | 20230911 | 144800 | 1894225580 | 11740 | 11750 | 11750 | 11740 | 786 |
| 279 | 20230911 | 144700 | 1884991580 | 11740 | 11760 | 11760 | 11740 | 2078 |
| 280 | 20230911 | 144600 | 1860566410 | 11770 | 11770 | 11770 | 11760 | 350 |
| 281 | 20230911 | 144500 | 1856448910 | 11760 | 11770 | 11770 | 11760 | 394 |
| 282 | 20230911 | 144400 | 1851813550 | 11770 | 11760 | 11770 | 11760 | 169 |
| 283 | 20230911 | 144300 | 1849825780 | 11760 | 11740 | 11760 | 11740 | 470 |
| 284 | 20230911 | 144200 | 1844301270 | 11750 | 11770 | 11770 | 11750 | 2937 |
| 285 | 20230911 | 144100 | 1809745840 | 11780 | 11850 | 11860 | 11780 | 13556 |
| 286 | 20230911 | 144000 | 1649527850 | 11850 | 11860 | 11860 | 11850 | 1719 |
| 287 | 20230911 | 143900 | 1629157200 | 11850 | 11850 | 11850 | 11850 | 0 |
| 288 | 20230911 | 143800 | 1629157200 | 11850 | 11850 | 11850 | 11850 | 366 |
| 289 | 20230911 | 143700 | 1624820100 | 11860 | 11850 | 11870 | 11850 | 312 |
| 290 | 20230911 | 143600 | 1621119400 | 11860 | 11870 | 11880 | 11860 | 4034 |
| 291 | 20230911 | 143500 | 1573254500 | 11880 | 11880 | 11880 | 11880 | 583 |
| 292 | 20230911 | 143400 | 1566328460 | 11890 | 11900 | 11900 | 11890 | 134 |
| 293 | 20230911 | 143300 | 1564734700 | 11900 | 11900 | 11900 | 11900 | 500 |
| 294 | 20230911 | 143200 | 1558784700 | 11890 | 11890 | 11890 | 11890 | 0 |
| 295 | 20230911 | 143100 | 1558784700 | 11890 | 11890 | 11890 | 11890 | 60 |
| 296 | 20230911 | 143000 | 1558071300 | 11890 | 11890 | 11900 | 11890 | 230 |
| 297 | 20230911 | 142900 | 1555336580 | 11890 | 11880 | 11890 | 11880 | 143 |
| 298 | 20230911 | 142800 | 1553636810 | 11880 | 11880 | 11880 | 11880 | 203 |
| 299 | 20230911 | 142700 | 1551225170 | 11880 | 11880 | 11880 | 11880 | 105 |
| 300 | 20230911 | 142600 | 1549977770 | 11880 | 11880 | 11880 | 11880 | 1513 |
| 301 | 20230911 | 142500 | 1532003330 | 11900 | 11880 | 11900 | 11880 | 51 |
| 302 | 20230911 | 142400 | 1531396450 | 11890 | 11890 | 11890 | 11890 | 0 |
| 303 | 20230911 | 142300 | 1531396450 | 11890 | 11870 | 11890 | 11870 | 363 |
| 304 | 20230911 | 142200 | 1527083960 | 11860 | 11860 | 11860 | 11860 | 0 |
| 305 | 20230911 | 142100 | 1527083960 | 11860 | 11870 | 11870 | 11860 | 445 |
| 306 | 20230911 | 142000 | 1521804270 | 11870 | 11880 | 11880 | 11870 | 855 |
| 307 | 20230911 | 141900 | 1511648000 | 11880 | 11880 | 11890 | 11880 | 864 |
| 308 | 20230911 | 141800 | 1501381820 | 11880 | 11880 | 11880 | 11880 | 153 |
| 309 | 20230911 | 141700 | 1499564180 | 11890 | 11890 | 11890 | 11890 | 912 |
| 310 | 20230911 | 141600 | 1488720500 | 11890 | 11900 | 11900 | 11890 | 436 |
| 311 | 20230911 | 141500 | 1483534630 | 11920 | 11960 | 11960 | 11920 | 5222 |
| 312 | 20230911 | 141400 | 1421195630 | 11960 | 11980 | 11980 | 11960 | 1268 |
| 313 | 20230911 | 141300 | 1406022130 | 11980 | 11980 | 11980 | 11980 | 249 |
| 314 | 20230911 | 141200 | 1403039110 | 11980 | 11980 | 11980 | 11980 | 5 |
| 315 | 20230911 | 141100 | 1402979210 | 11980 | 11980 | 11980 | 11980 | 30 |
| 316 | 20230911 | 141000 | 1402619810 | 11970 | 11970 | 11970 | 11970 | 0 |
| 317 | 20230911 | 140900 | 1402619810 | 11970 | 11970 | 11970 | 11970 | 0 |
| 318 | 20230911 | 140800 | 1402619810 | 11970 | 11970 | 11970 | 11970 | 0 |
| 319 | 20230911 | 140700 | 1402619810 | 11970 | 11980 | 11980 | 11970 | 1009 |
| 320 | 20230911 | 140600 | 1390535360 | 11980 | 11980 | 11980 | 11980 | 332 |
| 321 | 20230911 | 140500 | 1386558000 | 11990 | 11990 | 11990 | 11990 | 362 |
| 322 | 20230911 | 140400 | 1382217620 | 11990 | 11990 | 11990 | 11990 | 10 |
| 323 | 20230911 | 140300 | 1382097720 | 12000 | 12000 | 12010 | 12000 | 2157 |
| 324 | 20230911 | 140200 | 1356210610 | 12000 | 12000 | 12000 | 11990 | 62 |
| 325 | 20230911 | 140100 | 1355467120 | 12000 | 12000 | 12000 | 12000 | 23 |
| 326 | 20230911 | 140000 | 1355191120 | 12000 | 11980 | 12000 | 11980 | 203 |
| 327 | 20230911 | 135900 | 1352758120 | 11980 | 12000 | 12000 | 11980 | 2010 |
| 328 | 20230911 | 135800 | 1328677300 | 12000 | 12020 | 12020 | 12000 | 15 |
| 329 | 20230911 | 135700 | 1328497220 | 12020 | 12030 | 12030 | 12000 | 228 |
| 330 | 20230911 | 135600 | 1325761140 | 12020 | 12000 | 12020 | 12000 | 1921 |
| 331 | 20230911 | 135500 | 1302690800 | 12000 | 11980 | 12000 | 11980 | 1250 |
| 332 | 20230911 | 135400 | 1287704270 | 11980 | 11980 | 11980 | 11980 | 0 |
| 333 | 20230911 | 135300 | 1287704270 | 11980 | 11980 | 11980 | 11980 | 264 |
| 334 | 20230911 | 135200 | 1284541550 | 11980 | 11980 | 11980 | 11980 | 1 |
| 335 | 20230911 | 135100 | 1284529570 | 11950 | 11980 | 11980 | 11950 | 17 |
| 336 | 20230911 | 135000 | 1284326390 | 11980 | 11980 | 11980 | 11980 | 20 |
| 337 | 20230911 | 134900 | 1284086790 | 11980 | 11980 | 11980 | 11980 | 1 |
| 338 | 20230911 | 134800 | 1284074810 | 11980 | 11980 | 11980 | 11980 | 8 |
| 339 | 20230911 | 134700 | 1283978970 | 11980 | 11980 | 11980 | 11980 | 2 |
| 340 | 20230911 | 134600 | 1283955010 | 11990 | 11990 | 11990 | 11990 | 0 |
| 341 | 20230911 | 134500 | 1283955010 | 11990 | 11990 | 11990 | 11990 | 10 |
| 342 | 20230911 | 134400 | 1283835110 | 11990 | 11950 | 11990 | 11950 | 618 |
| 343 | 20230911 | 134300 | 1276434480 | 11980 | 11980 | 11980 | 11980 | 0 |
| 344 | 20230911 | 134200 | 1276434480 | 11980 | 11960 | 11980 | 11960 | 690 |
| 345 | 20230911 | 134100 | 1268172860 | 11930 | 11930 | 11930 | 11930 | 0 |
| 346 | 20230911 | 134000 | 1268172860 | 11930 | 11960 | 11960 | 11930 | 11 |
| 347 | 20230911 | 133900 | 1268041590 | 11960 | 11950 | 11960 | 11950 | 297 |
| 348 | 20230911 | 133800 | 1264489840 | 11940 | 11920 | 11940 | 11920 | 1047 |
| 349 | 20230911 | 133700 | 1251997330 | 11890 | 11890 | 11890 | 11890 | 129 |
| 350 | 20230911 | 133600 | 1250463520 | 11890 | 11900 | 11900 | 11890 | 141 |
| 351 | 20230911 | 133500 | 1248785750 | 11920 | 11920 | 11920 | 11920 | 6 |
| 352 | 20230911 | 133400 | 1248714230 | 11910 | 11910 | 11910 | 11910 | 103 |
| 353 | 20230911 | 133300 | 1247487500 | 11890 | 11900 | 11900 | 11890 | 106 |
| 354 | 20230911 | 133200 | 1246227100 | 11900 | 11870 | 11900 | 11870 | 2518 |
| 355 | 20230911 | 133100 | 1216310190 | 11880 | 11880 | 11880 | 11880 | 0 |
| 356 | 20230911 | 133000 | 1216310190 | 11880 | 11870 | 11880 | 11860 | 260 |
| 357 | 20230911 | 132900 | 1213226220 | 11860 | 11860 | 11860 | 11860 | 0 |
| 358 | 20230911 | 132800 | 1213226220 | 11860 | 11860 | 11860 | 11860 | 84 |
| 359 | 20230911 | 132700 | 1212229980 | 11880 | 11880 | 11880 | 11880 | 207 |
| 360 | 20230911 | 132600 | 1209770820 | 11880 | 11880 | 11880 | 11880 | 44 |
| 361 | 20230911 | 132500 | 1209248100 | 11860 | 11860 | 11860 | 11860 | 0 |
| 362 | 20230911 | 132400 | 1209248100 | 11860 | 11860 | 11860 | 11860 | 1 |
| 363 | 20230911 | 132300 | 1209236240 | 11880 | 11900 | 11900 | 11870 | 296 |
| 364 | 20230911 | 132200 | 1205720730 | 11940 | 11900 | 11940 | 11900 | 160 |
| 365 | 20230911 | 132100 | 1203816090 | 11960 | 11960 | 11960 | 11960 | 0 |
| 366 | 20230911 | 132000 | 1203816090 | 11960 | 11960 | 11960 | 11960 | 0 |
| 367 | 20230911 | 131900 | 1203816090 | 11960 | 11900 | 11960 | 11900 | 25 |
| 368 | 20230911 | 131800 | 1203518400 | 11870 | 11870 | 11870 | 11870 | 0 |
| 369 | 20230911 | 131700 | 1203518400 | 11870 | 11870 | 11870 | 11870 | 0 |
| 370 | 20230911 | 131600 | 1203518400 | 11870 | 11870 | 11870 | 11870 | 0 |
| 371 | 20230911 | 131500 | 1203518400 | 11870 | 11860 | 11870 | 11860 | 784 |
| 372 | 20230911 | 131400 | 1194217750 | 11850 | 11840 | 11850 | 11840 | 392 |
| 373 | 20230911 | 131300 | 1189573220 | 11840 | 11840 | 11840 | 11840 | 141 |
| 374 | 20230911 | 131200 | 1187903780 | 11840 | 11840 | 11840 | 11840 | 0 |
| 375 | 20230911 | 131100 | 1187903780 | 11840 | 11840 | 11840 | 11840 | 0 |
| 376 | 20230911 | 131000 | 1187903780 | 11840 | 11830 | 11840 | 11830 | 225 |
| 377 | 20230911 | 130900 | 1185241230 | 11830 | 11840 | 11840 | 11830 | 271 |
| 378 | 20230911 | 130800 | 1182034300 | 11830 | 11840 | 11840 | 11830 | 133 |
| 379 | 20230911 | 130700 | 1180459880 | 11840 | 11840 | 11840 | 11840 | 59 |
| 380 | 20230911 | 130600 | 1179761320 | 11840 | 11850 | 11850 | 11840 | 881 |
| 381 | 20230911 | 130500 | 1169324740 | 11850 | 11850 | 11850 | 11850 | 673 |
| 382 | 20230911 | 130400 | 1161349690 | 11850 | 11860 | 11860 | 11850 | 238 |
| 383 | 20230911 | 130300 | 1158528390 | 11860 | 11880 | 11880 | 11860 | 1098 |
| 384 | 20230911 | 130200 | 1145500440 | 11870 | 11870 | 11870 | 11870 | 1 |
| 385 | 20230911 | 130100 | 1145488570 | 11870 | 11890 | 11890 | 11870 | 174 |
| 386 | 20230911 | 130000 | 1143421610 | 11890 | 11890 | 11890 | 11890 | 20 |
| 387 | 20230911 | 125900 | 1143183810 | 11890 | 11890 | 11890 | 11890 | 32 |
| 388 | 20230911 | 125800 | 1142803330 | 11890 | 11890 | 11890 | 11890 | 0 |
| 389 | 20230911 | 125700 | 1142803330 | 11890 | 11900 | 11900 | 11890 | 934 |
| 390 | 20230911 | 125600 | 1131689060 | 11900 | 11900 | 11900 | 11900 | 0 |
| 391 | 20230911 | 125500 | 1131689060 | 11900 | 11900 | 11900 | 11900 | 0 |
| 392 | 20230911 | 125400 | 1131689060 | 11900 | 11900 | 11900 | 11900 | 9 |
| 393 | 20230911 | 125300 | 1131581960 | 11870 | 11870 | 11870 | 11870 | 0 |
| 394 | 20230911 | 125200 | 1131581960 | 11870 | 11870 | 11870 | 11870 | 0 |
| 395 | 20230911 | 125100 | 1131581960 | 11870 | 11880 | 11890 | 11870 | 1448 |
| 396 | 20230911 | 125000 | 1114391450 | 11880 | 11880 | 11880 | 11880 | 0 |
| 397 | 20230911 | 124900 | 1114391450 | 11880 | 11880 | 11880 | 11880 | 0 |
| 398 | 20230911 | 124800 | 1114391450 | 11880 | 11880 | 11880 | 11880 | 615 |
| 399 | 20230911 | 124700 | 1107085250 | 11880 | 11880 | 11880 | 11880 | 1 |
| 400 | 20230911 | 124600 | 1107073370 | 11900 | 11890 | 11900 | 11890 | 382 |
| 401 | 20230911 | 124500 | 1102531380 | 11890 | 11890 | 11890 | 11890 | 1 |
| 402 | 20230911 | 124400 | 1102519490 | 11890 | 11910 | 11910 | 11890 | 1673 |
| 403 | 20230911 | 124300 | 1082613170 | 11910 | 11910 | 11910 | 11910 | 93 |
| 404 | 20230911 | 124200 | 1081505540 | 11910 | 11910 | 11910 | 11900 | 4 |
| 405 | 20230911 | 124100 | 1081457910 | 11910 | 11910 | 11910 | 11910 | 25 |
| 406 | 20230911 | 124000 | 1081160160 | 11910 | 11920 | 11920 | 11910 | 121 |
| 407 | 20230911 | 123900 | 1079718740 | 11920 | 11920 | 11920 | 11920 | 0 |
| 408 | 20230911 | 123800 | 1079718740 | 11920 | 11920 | 11920 | 11920 | 7 |
| 409 | 20230911 | 123700 | 1079635300 | 11920 | 11920 | 11920 | 11920 | 0 |
| 410 | 20230911 | 123600 | 1079635300 | 11920 | 11920 | 11920 | 11920 | 6 |
| 411 | 20230911 | 123500 | 1079563780 | 11920 | 11910 | 11920 | 11910 | 168 |
| 412 | 20230911 | 123400 | 1077562560 | 11910 | 11910 | 11910 | 11910 | 117 |
| 413 | 20230911 | 123300 | 1076169090 | 11900 | 11900 | 11900 | 11900 | 381 |
| 414 | 20230911 | 123200 | 1071635190 | 11900 | 11900 | 11900 | 11900 | 50 |
| 415 | 20230911 | 123100 | 1071040190 | 11890 | 11890 | 11890 | 11890 | 1 |
| 416 | 20230911 | 123000 | 1071028300 | 11900 | 11900 | 11900 | 11900 | 2 |
| 417 | 20230911 | 122900 | 1071004500 | 11890 | 11890 | 11890 | 11890 | 9 |
| 418 | 20230911 | 122800 | 1070897490 | 11900 | 11890 | 11900 | 11890 | 13 |
| 419 | 20230911 | 122700 | 1070742890 | 11890 | 11880 | 11900 | 11880 | 244 |
| 420 | 20230911 | 122600 | 1067839800 | 11880 | 11880 | 11880 | 11880 | 43 |
| 421 | 20230911 | 122500 | 1067328960 | 11880 | 11880 | 11880 | 11880 | 1 |
| 422 | 20230911 | 122400 | 1067317080 | 11880 | 11900 | 11900 | 11880 | 41 |
| 423 | 20230911 | 122300 | 1066829420 | 11900 | 11900 | 11900 | 11900 | 0 |
| 424 | 20230911 | 122200 | 1066829420 | 11900 | 11890 | 11900 | 11890 | 300 |
| 425 | 20230911 | 122100 | 1063260170 | 11870 | 11870 | 11870 | 11870 | 123 |
| 426 | 20230911 | 122000 | 1061800160 | 11890 | 11870 | 11890 | 11870 | 22 |
| 427 | 20230911 | 121900 | 1061538760 | 11900 | 11900 | 11900 | 11900 | 100 |
| 428 | 20230911 | 121800 | 1060348760 | 11900 | 11900 | 11900 | 11900 | 5 |
| 429 | 20230911 | 121700 | 1060289260 | 11900 | 11900 | 11900 | 11900 | 140 |
| 430 | 20230911 | 121600 | 1058623260 | 11910 | 11910 | 11910 | 11910 | 50 |
| 431 | 20230911 | 121500 | 1058027760 | 11920 | 11920 | 11920 | 11920 | 60 |
| 432 | 20230911 | 121400 | 1057312560 | 11920 | 11920 | 11920 | 11920 | 0 |
| 433 | 20230911 | 121300 | 1057312560 | 11920 | 11920 | 11920 | 11920 | 0 |
| 434 | 20230911 | 121200 | 1057312560 | 11920 | 11920 | 11920 | 11920 | 0 |
| 435 | 20230911 | 121100 | 1057312560 | 11920 | 11920 | 11920 | 11920 | 1 |
| 436 | 20230911 | 121000 | 1057300640 | 11890 | 11880 | 11890 | 11880 | 329 |
| 437 | 20230911 | 120900 | 1053389430 | 11880 | 11880 | 11880 | 11880 | 150 |
| 438 | 20230911 | 120800 | 1051607430 | 11870 | 11870 | 11870 | 11870 | 0 |
| 439 | 20230911 | 120700 | 1051607430 | 11870 | 11870 | 11880 | 11870 | 510 |
| 440 | 20230911 | 120600 | 1045553720 | 11880 | 11910 | 11910 | 11880 | 2294 |
| 441 | 20230911 | 120500 | 1018281380 | 11910 | 11910 | 11910 | 11910 | 5 |
| 442 | 20230911 | 120400 | 1018221830 | 11910 | 11910 | 11910 | 11910 | 0 |
| 443 | 20230911 | 120300 | 1018221830 | 11910 | 11910 | 11910 | 11910 | 15 |
| 444 | 20230911 | 120200 | 1018043180 | 11900 | 11900 | 11900 | 11900 | 563 |
| 445 | 20230911 | 120100 | 1011343480 | 11900 | 11920 | 11920 | 11900 | 502 |
| 446 | 20230911 | 120000 | 1005369640 | 11920 | 11910 | 11920 | 11900 | 310 |
| 447 | 20230911 | 115900 | 1001677730 | 11910 | 11910 | 11910 | 11910 | 0 |
| 448 | 20230911 | 115800 | 1001677730 | 11910 | 11910 | 11910 | 11910 | 0 |
| 449 | 20230911 | 115700 | 1001677730 | 11910 | 11930 | 11930 | 11910 | 435 |
| 450 | 20230911 | 115600 | 996496000 | 11930 | 11940 | 11940 | 11930 | 232 |
| 451 | 20230911 | 115500 | 993727590 | 11940 | 11940 | 11940 | 11940 | 0 |
| 452 | 20230911 | 115400 | 993727590 | 11940 | 11940 | 11940 | 11940 | 0 |
| 453 | 20230911 | 115300 | 993727590 | 11940 | 11940 | 11940 | 11940 | 37 |
| 454 | 20230911 | 115200 | 993285810 | 11950 | 11950 | 11950 | 11950 | 0 |
| 455 | 20230911 | 115100 | 993285810 | 11950 | 11950 | 11950 | 11950 | 10 |
| 456 | 20230911 | 115000 | 993166310 | 11950 | 11950 | 11950 | 11950 | 0 |
| 457 | 20230911 | 114900 | 993166310 | 11950 | 11960 | 11960 | 11950 | 126 |
| 458 | 20230911 | 114800 | 991660240 | 11930 | 11980 | 11980 | 11930 | 1540 |
| 459 | 20230911 | 114700 | 973239950 | 11970 | 12000 | 12000 | 11970 | 2253 |
| 460 | 20230911 | 114600 | 946229290 | 12010 | 12010 | 12020 | 12010 | 224 |
| 461 | 20230911 | 114500 | 943539040 | 12020 | 12020 | 12020 | 12020 | 224 |
| 462 | 20230911 | 114400 | 940846560 | 12020 | 12020 | 12020 | 12020 | 408 |
| 463 | 20230911 | 114300 | 935942400 | 12020 | 12020 | 12020 | 12020 | 1 |
| 464 | 20230911 | 114200 | 935930380 | 12020 | 12030 | 12030 | 12020 | 57 |
| 465 | 20230911 | 114100 | 935244680 | 12030 | 12010 | 12030 | 12010 | 540 |
| 466 | 20230911 | 114000 | 928756480 | 12000 | 12000 | 12000 | 12000 | 20 |
| 467 | 20230911 | 113900 | 928516480 | 12000 | 12000 | 12000 | 12000 | 124 |
| 468 | 20230911 | 113800 | 927028480 | 12000 | 11990 | 12000 | 11990 | 2000 |
| 469 | 20230911 | 113700 | 903030260 | 11990 | 11980 | 11990 | 11980 | 209 |
| 470 | 20230911 | 113600 | 900525840 | 11980 | 11980 | 11980 | 11980 | 91 |
| 471 | 20230911 | 113500 | 899435660 | 11980 | 11980 | 11980 | 11980 | 0 |
| 472 | 20230911 | 113400 | 899435660 | 11980 | 11990 | 11990 | 11980 | 21 |
| 473 | 20230911 | 113300 | 899183880 | 11990 | 11990 | 11990 | 11990 | 0 |
| 474 | 20230911 | 113200 | 899183880 | 11990 | 11980 | 11990 | 11980 | 4 |
| 475 | 20230911 | 113100 | 899135930 | 11990 | 11990 | 11990 | 11990 | 10 |
| 476 | 20230911 | 113000 | 899016030 | 11990 | 11990 | 11990 | 11970 | 41 |
| 477 | 20230911 | 112900 | 898524500 | 11990 | 12000 | 12000 | 11990 | 72 |
| 478 | 20230911 | 112800 | 897661210 | 12010 | 12010 | 12010 | 12010 | 208 |
| 479 | 20230911 | 112700 | 895163130 | 12020 | 12020 | 12030 | 12020 | 649 |
| 480 | 20230911 | 112600 | 887360390 | 12020 | 12000 | 12020 | 12000 | 1189 |
| 481 | 20230911 | 112500 | 873088980 | 12000 | 11990 | 12000 | 11990 | 265 |
| 482 | 20230911 | 112400 | 869911340 | 11990 | 12000 | 12000 | 11990 | 449 |
| 483 | 20230911 | 112300 | 864524350 | 12000 | 11990 | 12000 | 11990 | 619 |
| 484 | 20230911 | 112200 | 857099450 | 11980 | 11930 | 11980 | 11920 | 1553 |
| 485 | 20230911 | 112100 | 838541530 | 11940 | 11930 | 11940 | 11930 | 2 |
| 486 | 20230911 | 112000 | 838517660 | 11930 | 11930 | 11930 | 11930 | 415 |
| 487 | 20230911 | 111900 | 833566710 | 11930 | 11930 | 11930 | 11930 | 0 |
| 488 | 20230911 | 111800 | 833566710 | 11930 | 11950 | 11950 | 11930 | 436 |
| 489 | 20230911 | 111700 | 828365090 | 11960 | 11950 | 11960 | 11950 | 317 |
| 490 | 20230911 | 111600 | 824574160 | 11950 | 11920 | 11950 | 11920 | 664 |
| 491 | 20230911 | 111500 | 816647790 | 11920 | 11920 | 11930 | 11920 | 251 |
| 492 | 20230911 | 111400 | 813655710 | 11930 | 11880 | 11930 | 11880 | 170 |
| 493 | 20230911 | 111300 | 811627810 | 11930 | 11870 | 11930 | 11870 | 429 |
| 494 | 20230911 | 111200 | 806512810 | 11910 | 11890 | 11910 | 11890 | 288 |
| 495 | 20230911 | 111100 | 803087620 | 11890 | 11880 | 11890 | 11880 | 24 |
| 496 | 20230911 | 111000 | 802802270 | 11870 | 11870 | 11870 | 11850 | 166 |
| 497 | 20230911 | 110900 | 800832010 | 11870 | 11870 | 11870 | 11870 | 1213 |
| 498 | 20230911 | 110800 | 786433700 | 11900 | 11900 | 11900 | 11900 | 0 |
| 499 | 20230911 | 110700 | 786433700 | 11900 | 11900 | 11900 | 11900 | 1 |
| 500 | 20230911 | 110600 | 786421800 | 11910 | 11910 | 11910 | 11910 | 0 |
| 501 | 20230911 | 110500 | 786421800 | 11910 | 11920 | 11920 | 11910 | 74 |
| 502 | 20230911 | 110400 | 785540450 | 11920 | 11910 | 11920 | 11900 | 258 |
| 503 | 20230911 | 110300 | 782469580 | 11910 | 11910 | 11910 | 11910 | 0 |
| 504 | 20230911 | 110200 | 782469580 | 11910 | 11910 | 11910 | 11910 | 0 |
| 505 | 20230911 | 110100 | 782469580 | 11910 | 11890 | 11910 | 11890 | 273 |
| 506 | 20230911 | 110000 | 779220750 | 11890 | 11870 | 11890 | 11870 | 301 |
| 507 | 20230911 | 105900 | 775643840 | 11860 | 11880 | 11880 | 11860 | 26 |
| 508 | 20230911 | 105800 | 775334980 | 11880 | 11880 | 11880 | 11880 | 0 |
| 509 | 20230911 | 105700 | 775334980 | 11880 | 11880 | 11880 | 11880 | 0 |
| 510 | 20230911 | 105600 | 775334980 | 11880 | 11880 | 11880 | 11880 | 0 |
| 511 | 20230911 | 105500 | 775334980 | 11880 | 11880 | 11890 | 11880 | 292 |
| 512 | 20230911 | 105400 | 771864920 | 11880 | 11880 | 11880 | 11880 | 89 |
| 513 | 20230911 | 105300 | 770807600 | 11880 | 11880 | 11880 | 11880 | 0 |
| 514 | 20230911 | 105200 | 770807600 | 11880 | 11880 | 11880 | 11880 | 83 |
| 515 | 20230911 | 105100 | 769821560 | 11890 | 11890 | 11890 | 11890 | 100 |
| 516 | 20230911 | 105000 | 768632560 | 11900 | 11890 | 11900 | 11890 | 18 |
| 517 | 20230911 | 104900 | 768418370 | 11880 | 11880 | 11880 | 11880 | 1 |
| 518 | 20230911 | 104800 | 768406490 | 11880 | 11880 | 11880 | 11880 | 316 |
| 519 | 20230911 | 104700 | 764652410 | 11930 | 11930 | 11930 | 11930 | 0 |
| 520 | 20230911 | 104600 | 764652410 | 11930 | 11880 | 11930 | 11880 | 12 |
| 521 | 20230911 | 104500 | 764509750 | 11880 | 11880 | 11880 | 11880 | 202 |
| 522 | 20230911 | 104400 | 762109990 | 11880 | 11880 | 11880 | 11880 | 688 |
| 523 | 20230911 | 104300 | 753936550 | 11920 | 11910 | 11920 | 11910 | 84 |
| 524 | 20230911 | 104200 | 752935280 | 11950 | 11960 | 11960 | 11950 | 27 |
| 525 | 20230911 | 104100 | 752612520 | 11960 | 11930 | 11960 | 11930 | 213 |
| 526 | 20230911 | 104000 | 750068140 | 11910 | 11890 | 11910 | 11890 | 593 |
| 527 | 20230911 | 103900 | 743012140 | 11890 | 11870 | 11890 | 11870 | 30 |
| 528 | 20230911 | 103800 | 742655650 | 11890 | 11890 | 11890 | 11890 | 0 |
| 529 | 20230911 | 103700 | 742655650 | 11890 | 11890 | 11890 | 11890 | 47 |
| 530 | 20230911 | 103600 | 742096820 | 11890 | 11880 | 11890 | 11870 | 105 |
| 531 | 20230911 | 103500 | 740848590 | 11880 | 11880 | 11880 | 11880 | 131 |
| 532 | 20230911 | 103400 | 739292310 | 11870 | 11870 | 11870 | 11870 | 33 |
| 533 | 20230911 | 103300 | 738900600 | 11850 | 11860 | 11860 | 11850 | 171 |
| 534 | 20230911 | 103200 | 736873390 | 11870 | 11870 | 11870 | 11870 | 0 |
| 535 | 20230911 | 103100 | 736873390 | 11870 | 11870 | 11870 | 11870 | 0 |
| 536 | 20230911 | 103000 | 736873390 | 11870 | 11870 | 11870 | 11870 | 10 |
| 537 | 20230911 | 102900 | 736754690 | 11870 | 11850 | 11890 | 11850 | 291 |
| 538 | 20230911 | 102800 | 733302950 | 11860 | 11860 | 11860 | 11860 | 5 |
| 539 | 20230911 | 102700 | 733243650 | 11850 | 11850 | 11850 | 11850 | 34 |
| 540 | 20230911 | 102600 | 732840750 | 11830 | 11830 | 11830 | 11830 | 0 |
| 541 | 20230911 | 102500 | 732840750 | 11830 | 11830 | 11830 | 11830 | 88 |
| 542 | 20230911 | 102400 | 731799710 | 11830 | 11830 | 11830 | 11830 | 451 |
| 543 | 20230911 | 102300 | 726464380 | 11820 | 11810 | 11820 | 11810 | 438 |
| 544 | 20230911 | 102200 | 721291580 | 11810 | 11810 | 11810 | 11810 | 1 |
| 545 | 20230911 | 102100 | 721279770 | 11830 | 11840 | 11840 | 11830 | 170 |
| 546 | 20230911 | 102000 | 719267830 | 11840 | 11830 | 11840 | 11830 | 310 |
| 547 | 20230911 | 101900 | 715599860 | 11820 | 11820 | 11820 | 11820 | 170 |
| 548 | 20230911 | 101800 | 713590460 | 11830 | 11830 | 11830 | 11830 | 8 |
| 549 | 20230911 | 101700 | 713495820 | 11830 | 11830 | 11830 | 11830 | 0 |
| 550 | 20230911 | 101600 | 713495820 | 11830 | 11830 | 11830 | 11830 | 0 |
| 551 | 20230911 | 101500 | 713495820 | 11830 | 11800 | 11830 | 11800 | 1182 |
| 552 | 20230911 | 101400 | 699530760 | 11800 | 11810 | 11820 | 11800 | 190 |
| 553 | 20230911 | 101300 | 697286970 | 11790 | 11800 | 11800 | 11790 | 358 |
| 554 | 20230911 | 101200 | 693064700 | 11790 | 11810 | 11810 | 11790 | 792 |
| 555 | 20230911 | 101100 | 683719790 | 11810 | 11810 | 11810 | 11810 | 257 |
| 556 | 20230911 | 101000 | 680684620 | 11820 | 11830 | 11830 | 11820 | 236 |
| 557 | 20230911 | 100900 | 677894800 | 11840 | 11840 | 11840 | 11840 | 312 |
| 558 | 20230911 | 100800 | 674200720 | 11840 | 11840 | 11840 | 11840 | 376 |
| 559 | 20230911 | 100700 | 669748880 | 11880 | 11880 | 11880 | 11880 | 0 |
| 560 | 20230911 | 100600 | 669748880 | 11880 | 11880 | 11880 | 11880 | 111 |
| 561 | 20230911 | 100500 | 668430200 | 11870 | 11850 | 11870 | 11850 | 36 |
| 562 | 20230911 | 100400 | 668002920 | 11840 | 11840 | 11840 | 11840 | 45 |
| 563 | 20230911 | 100300 | 667470120 | 11870 | 11880 | 11880 | 11870 | 67 |
| 564 | 20230911 | 100200 | 666674530 | 11880 | 11870 | 11880 | 11870 | 22 |
| 565 | 20230911 | 100100 | 666413380 | 11900 | 11830 | 11900 | 11830 | 1259 |
| 566 | 20230911 | 100000 | 651489320 | 11790 | 11800 | 11830 | 11770 | 1924 |
| 567 | 20230911 | 095900 | 628795870 | 11800 | 11830 | 11830 | 11800 | 985 |
| 568 | 20230911 | 095800 | 617154450 | 11840 | 11840 | 11840 | 11840 | 0 |
| 569 | 20230911 | 095700 | 617154450 | 11840 | 11840 | 11840 | 11840 | 84 |
| 570 | 20230911 | 095600 | 616159890 | 11830 | 11850 | 11850 | 11830 | 379 |
| 571 | 20230911 | 095500 | 611668760 | 11850 | 11850 | 11850 | 11840 | 666 |
| 572 | 20230911 | 095400 | 603779670 | 11860 | 11870 | 11870 | 11860 | 893 |
| 573 | 20230911 | 095300 | 593187080 | 11870 | 11870 | 11870 | 11870 | 14 |
| 574 | 20230911 | 095200 | 593020900 | 11870 | 11870 | 11870 | 11870 | 0 |
| 575 | 20230911 | 095100 | 593020900 | 11870 | 11880 | 11880 | 11860 | 515 |
| 576 | 20230911 | 095000 | 586907340 | 11900 | 11900 | 11900 | 11900 | 189 |
| 577 | 20230911 | 094900 | 584658240 | 11910 | 11900 | 11910 | 11900 | 424 |
| 578 | 20230911 | 094800 | 579608420 | 11870 | 11960 | 11960 | 11870 | 6463 |
| 579 | 20230911 | 094700 | 502702320 | 11920 | 11920 | 11920 | 11920 | 112 |
| 580 | 20230911 | 094600 | 501367280 | 11920 | 11920 | 11980 | 11920 | 82 |
| 581 | 20230911 | 094500 | 500389610 | 11920 | 11990 | 11990 | 11920 | 50 |
| 582 | 20230911 | 094400 | 499793480 | 11950 | 11980 | 11980 | 11950 | 46 |
| 583 | 20230911 | 094300 | 499242430 | 11950 | 11950 | 11950 | 11950 | 31 |
| 584 | 20230911 | 094200 | 498871980 | 11950 | 11980 | 11990 | 11950 | 114 |
| 585 | 20230911 | 094100 | 497507150 | 11960 | 11930 | 11960 | 11930 | 412 |
| 586 | 20230911 | 094000 | 492591400 | 11910 | 11930 | 11930 | 11910 | 432 |
| 587 | 20230911 | 093900 | 487442840 | 11930 | 11940 | 11940 | 11920 | 445 |
| 588 | 20230911 | 093800 | 482133990 | 11960 | 11960 | 11960 | 11960 | 1 |
| 589 | 20230911 | 093700 | 482122030 | 11950 | 11990 | 11990 | 11950 | 2139 |
| 590 | 20230911 | 093600 | 456506490 | 11990 | 12010 | 12020 | 11990 | 2155 |
| 591 | 20230911 | 093500 | 430632560 | 12020 | 11990 | 12020 | 11980 | 2857 |
| 592 | 20230911 | 093400 | 396331290 | 11980 | 11960 | 11980 | 11950 | 542 |
| 593 | 20230911 | 093300 | 389845300 | 11950 | 11950 | 11950 | 11930 | 690 |
| 594 | 20230911 | 093200 | 381602420 | 11960 | 11960 | 11960 | 11960 | 478 |
| 595 | 20230911 | 093100 | 375885540 | 11960 | 11960 | 11960 | 11960 | 79 |
| 596 | 20230911 | 093000 | 374940700 | 11960 | 11940 | 11960 | 11940 | 766 |
| 597 | 20230911 | 092900 | 365780880 | 11960 | 11960 | 11960 | 11960 | 397 |
| 598 | 20230911 | 092800 | 361032760 | 11960 | 11960 | 11960 | 11960 | 352 |
| 599 | 20230911 | 092700 | 356822840 | 11960 | 11950 | 11980 | 11950 | 1718 |
| 600 | 20230911 | 092600 | 336257160 | 11920 | 11930 | 11930 | 11920 | 568 |
| 601 | 20230911 | 092500 | 329482690 | 11950 | 11990 | 11990 | 11940 | 2579 |
| 602 | 20230911 | 092400 | 298635520 | 11990 | 11980 | 12000 | 11980 | 2031 |
| 603 | 20230911 | 092300 | 274281210 | 11960 | 11960 | 11990 | 11960 | 874 |
| 604 | 20230911 | 092200 | 263824730 | 11950 | 11940 | 11950 | 11940 | 698 |
| 605 | 20230911 | 092100 | 255488030 | 11910 | 11910 | 11910 | 11910 | 979 |
| 606 | 20230911 | 092000 | 243828140 | 11910 | 11900 | 11910 | 11900 | 1014 |
| 607 | 20230911 | 091900 | 231761350 | 11910 | 11910 | 11910 | 11910 | 6 |
| 608 | 20230911 | 091800 | 231689890 | 11910 | 11870 | 11930 | 11870 | 154 |
| 609 | 20230911 | 091700 | 229854920 | 11820 | 11820 | 11820 | 11820 | 0 |
| 610 | 20230911 | 091600 | 229854920 | 11820 | 11880 | 11910 | 11820 | 1423 |
| 611 | 20230911 | 091500 | 213008870 | 11880 | 11870 | 11880 | 11820 | 3594 |
| 612 | 20230911 | 091400 | 170433560 | 11850 | 11890 | 11890 | 11850 | 1406 |
| 613 | 20230911 | 091300 | 153753320 | 11890 | 11890 | 11890 | 11880 | 1311 |
| 614 | 20230911 | 091200 | 138168490 | 11890 | 11890 | 11910 | 11880 | 540 |
| 615 | 20230911 | 091100 | 131745410 | 11920 | 11930 | 11930 | 11920 | 128 |
| 616 | 20230911 | 091000 | 130218460 | 11920 | 11880 | 11940 | 11880 | 3132 |
| 617 | 20230911 | 090900 | 92883160 | 11860 | 11860 | 11860 | 11860 | 138 |
| 618 | 20230911 | 090800 | 91246480 | 11860 | 11900 | 11900 | 11860 | 450 |
| 619 | 20230911 | 090700 | 85898360 | 11890 | 11880 | 11890 | 11860 | 685 |
| 620 | 20230911 | 090600 | 77761750 | 11880 | 11930 | 11930 | 11880 | 467 |
| 621 | 20230911 | 090500 | 72211510 | 11940 | 11910 | 11940 | 11880 | 1277 |
| 622 | 20230911 | 090400 | 56985240 | 11930 | 11920 | 11950 | 11910 | 902 |
| 623 | 20230911 | 090300 | 46229440 | 11920 | 11910 | 11920 | 11910 | 370 |
| 624 | 20230911 | 090200 | 41819140 | 11930 | 11870 | 11930 | 11870 | 558 |
| 625 | 20230911 | 090100 | 35178930 | 11850 | 11780 | 11850 | 11780 | 738 |
| 626 | 20230911 | 090000 | 26443340 | 11770 | 11780 | 11810 | 11770 | 2245 |