30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 191400 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 11590 |
| 3 | 20230907 | 191300 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 4 | 20230907 | 191200 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 5 | 20230907 | 191100 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 6 | 20230907 | 191000 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 7 | 20230907 | 190900 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 8 | 20230907 | 190800 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 9 | 20230907 | 190700 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 10 | 20230907 | 190600 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 11 | 20230907 | 190500 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 12 | 20230907 | 190400 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 13 | 20230907 | 190300 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 14 | 20230907 | 190200 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 15 | 20230907 | 190100 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 16 | 20230907 | 190000 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 17 | 20230907 | 185900 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 18 | 20230907 | 185800 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 19 | 20230907 | 185700 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 20 | 20230907 | 185600 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 21 | 20230907 | 185500 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 22 | 20230907 | 185400 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 23 | 20230907 | 185300 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 24 | 20230907 | 185200 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 25 | 20230907 | 185100 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 26 | 20230907 | 185000 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 27 | 20230907 | 184900 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 28 | 20230907 | 184800 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 29 | 20230907 | 184700 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 30 | 20230907 | 184600 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 31 | 20230907 | 184500 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 32 | 20230907 | 184400 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 11590 |
| 33 | 20230907 | 184300 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 34 | 20230907 | 184200 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 35 | 20230907 | 184100 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 36 | 20230907 | 184000 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 37 | 20230907 | 183900 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 38 | 20230907 | 183800 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 39 | 20230907 | 183700 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 40 | 20230907 | 183600 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 41 | 20230907 | 183500 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 42 | 20230907 | 183400 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 43 | 20230907 | 183300 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 44 | 20230907 | 183200 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 45 | 20230907 | 183100 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 46 | 20230907 | 183000 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 47 | 20230907 | 182900 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 48 | 20230907 | 182800 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 49 | 20230907 | 182700 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 50 | 20230907 | 182600 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 51 | 20230907 | 182500 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 52 | 20230907 | 182400 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 53 | 20230907 | 182300 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 54 | 20230907 | 182200 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 55 | 20230907 | 182100 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 56 | 20230907 | 182000 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 57 | 20230907 | 181900 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 58 | 20230907 | 181800 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 59 | 20230907 | 181700 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 60 | 20230907 | 181600 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 61 | 20230907 | 181500 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 62 | 20230907 | 181400 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 11590 |
| 63 | 20230907 | 181300 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 64 | 20230907 | 181200 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 65 | 20230907 | 181100 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 66 | 20230907 | 181000 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 67 | 20230907 | 180900 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 68 | 20230907 | 180800 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 69 | 20230907 | 180700 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 70 | 20230907 | 180600 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 71 | 20230907 | 180500 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 72 | 20230907 | 180400 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 73 | 20230907 | 180300 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 74 | 20230907 | 180200 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 75 | 20230907 | 180100 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 76 | 20230907 | 180000 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 77 | 20230907 | 175900 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 78 | 20230907 | 175800 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 79 | 20230907 | 175700 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 80 | 20230907 | 175600 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 81 | 20230907 | 175500 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 82 | 20230907 | 175400 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 83 | 20230907 | 175300 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 84 | 20230907 | 175200 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 85 | 20230907 | 175100 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 86 | 20230907 | 175000 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 87 | 20230907 | 174900 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 88 | 20230907 | 174800 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 89 | 20230907 | 174700 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 90 | 20230907 | 174600 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 91 | 20230907 | 174500 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 92 | 20230907 | 174400 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 11590 |
| 93 | 20230907 | 174300 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 94 | 20230907 | 174200 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 95 | 20230907 | 174100 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 96 | 20230907 | 174000 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 97 | 20230907 | 173900 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 98 | 20230907 | 173800 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 99 | 20230907 | 173700 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 100 | 20230907 | 173600 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 101 | 20230907 | 173500 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 102 | 20230907 | 173400 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 103 | 20230907 | 173300 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 104 | 20230907 | 173200 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 105 | 20230907 | 173100 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 106 | 20230907 | 173000 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 107 | 20230907 | 172900 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 108 | 20230907 | 172800 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 109 | 20230907 | 172700 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 110 | 20230907 | 172600 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 111 | 20230907 | 172500 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 112 | 20230907 | 172400 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 113 | 20230907 | 172300 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 114 | 20230907 | 172200 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 115 | 20230907 | 172100 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 116 | 20230907 | 172000 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 117 | 20230907 | 171900 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 118 | 20230907 | 171800 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 119 | 20230907 | 171700 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 120 | 20230907 | 171600 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 121 | 20230907 | 171500 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 122 | 20230907 | 171400 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 11590 |
| 123 | 20230907 | 171300 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 124 | 20230907 | 171200 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 125 | 20230907 | 171100 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 126 | 20230907 | 171000 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 127 | 20230907 | 170900 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 128 | 20230907 | 170800 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 129 | 20230907 | 170700 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 130 | 20230907 | 170600 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 131 | 20230907 | 170500 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 132 | 20230907 | 170400 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 133 | 20230907 | 170300 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 134 | 20230907 | 170200 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 135 | 20230907 | 170100 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 136 | 20230907 | 170000 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 137 | 20230907 | 165900 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 138 | 20230907 | 165800 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 139 | 20230907 | 165700 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 140 | 20230907 | 165600 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 141 | 20230907 | 165500 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 142 | 20230907 | 165400 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 143 | 20230907 | 165300 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 144 | 20230907 | 165200 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 145 | 20230907 | 165100 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 146 | 20230907 | 165000 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 147 | 20230907 | 164900 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 148 | 20230907 | 164800 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 149 | 20230907 | 164700 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 150 | 20230907 | 164600 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 151 | 20230907 | 164500 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 152 | 20230907 | 164400 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 11590 |
| 153 | 20230907 | 164300 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 154 | 20230907 | 164200 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 155 | 20230907 | 164100 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 156 | 20230907 | 164000 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 157 | 20230907 | 163900 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 158 | 20230907 | 163800 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 159 | 20230907 | 163700 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 160 | 20230907 | 163600 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 161 | 20230907 | 163500 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 162 | 20230907 | 163400 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 163 | 20230907 | 163300 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 164 | 20230907 | 163200 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 165 | 20230907 | 163100 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 166 | 20230907 | 163000 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 167 | 20230907 | 162900 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 168 | 20230907 | 162800 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 169 | 20230907 | 162700 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 170 | 20230907 | 162600 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 171 | 20230907 | 162500 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 172 | 20230907 | 162400 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 173 | 20230907 | 162300 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 174 | 20230907 | 162200 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 175 | 20230907 | 162100 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 176 | 20230907 | 162000 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 177 | 20230907 | 161900 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 178 | 20230907 | 161800 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 179 | 20230907 | 161700 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 180 | 20230907 | 161600 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 181 | 20230907 | 161500 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 182 | 20230907 | 161400 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 11590 |
| 183 | 20230907 | 161300 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 184 | 20230907 | 161200 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 185 | 20230907 | 161100 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 186 | 20230907 | 161000 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 187 | 20230907 | 160900 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 188 | 20230907 | 160800 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 189 | 20230907 | 160700 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 190 | 20230907 | 160600 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 191 | 20230907 | 160500 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 192 | 20230907 | 160400 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 193 | 20230907 | 160300 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 194 | 20230907 | 160200 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 195 | 20230907 | 160100 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 196 | 20230907 | 160000 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 197 | 20230907 | 155900 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 198 | 20230907 | 155800 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 199 | 20230907 | 155700 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 200 | 20230907 | 155600 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 201 | 20230907 | 155500 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 202 | 20230907 | 155400 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 203 | 20230907 | 155300 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 204 | 20230907 | 155200 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 205 | 20230907 | 155100 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 206 | 20230907 | 155000 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 207 | 20230907 | 154900 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 208 | 20230907 | 154800 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 209 | 20230907 | 154700 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 210 | 20230907 | 154600 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 211 | 20230907 | 154500 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 212 | 20230907 | 154400 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 11590 |
| 213 | 20230907 | 154300 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 214 | 20230907 | 154200 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 215 | 20230907 | 154100 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 216 | 20230907 | 154000 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 217 | 20230907 | 153900 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 218 | 20230907 | 153800 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 219 | 20230907 | 153700 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 220 | 20230907 | 153600 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 221 | 20230907 | 153500 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 222 | 20230907 | 153400 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 223 | 20230907 | 153300 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 224 | 20230907 | 153200 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 225 | 20230907 | 153100 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 226 | 20230907 | 153000 | 1818170200 | 5460 | 5460 | 5460 | 5460 | 11590 |
| 227 | 20230907 | 152900 | 1754888800 | 5460 | 5460 | 5460 | 5460 | 0 |
| 228 | 20230907 | 152800 | 1754888800 | 5460 | 5460 | 5460 | 5460 | 0 |
| 229 | 20230907 | 152700 | 1754888800 | 5460 | 5460 | 5460 | 5460 | 0 |
| 230 | 20230907 | 152600 | 1754888800 | 5460 | 5460 | 5460 | 5460 | 0 |
| 231 | 20230907 | 152500 | 1754888800 | 5460 | 5460 | 5460 | 5460 | 0 |
| 232 | 20230907 | 152400 | 1754888800 | 5460 | 5460 | 5460 | 5460 | 0 |
| 233 | 20230907 | 152300 | 1754888800 | 5460 | 5460 | 5460 | 5460 | 0 |
| 234 | 20230907 | 152200 | 1754888800 | 5460 | 5460 | 5460 | 5460 | 0 |
| 235 | 20230907 | 152100 | 1754888800 | 5460 | 5460 | 5460 | 5460 | 0 |
| 236 | 20230907 | 152000 | 1754888800 | 5460 | 5460 | 5460 | 5460 | 0 |
| 237 | 20230907 | 151900 | 1754888800 | 5460 | 5500 | 5500 | 5450 | 4373 |
| 238 | 20230907 | 151800 | 1730954410 | 5500 | 5510 | 5510 | 5500 | 7563 |
| 239 | 20230907 | 151700 | 1689344780 | 5510 | 5530 | 5530 | 5510 | 2824 |
| 240 | 20230907 | 151600 | 1673782170 | 5520 | 5530 | 5530 | 5520 | 751 |
| 241 | 20230907 | 151500 | 1669631630 | 5550 | 5540 | 5550 | 5530 | 828 |
| 242 | 20230907 | 151400 | 1665041760 | 5550 | 5520 | 5550 | 5520 | 1663 |
| 243 | 20230907 | 151300 | 1655841730 | 5530 | 5550 | 5550 | 5530 | 2751 |
| 244 | 20230907 | 151200 | 1640615940 | 5560 | 5560 | 5560 | 5560 | 92 |
| 245 | 20230907 | 151100 | 1640104420 | 5560 | 5570 | 5570 | 5560 | 908 |
| 246 | 20230907 | 151000 | 1635052580 | 5570 | 5580 | 5580 | 5570 | 211 |
| 247 | 20230907 | 150900 | 1633877210 | 5580 | 5580 | 5580 | 5580 | 475 |
| 248 | 20230907 | 150800 | 1631226710 | 5580 | 5590 | 5590 | 5580 | 1365 |
| 249 | 20230907 | 150700 | 1623608610 | 5590 | 5590 | 5590 | 5590 | 37 |
| 250 | 20230907 | 150600 | 1623401780 | 5590 | 5590 | 5590 | 5590 | 1 |
| 251 | 20230907 | 150500 | 1623396190 | 5580 | 5580 | 5600 | 5580 | 519 |
| 252 | 20230907 | 150400 | 1620498190 | 5580 | 5600 | 5600 | 5580 | 64 |
| 253 | 20230907 | 150300 | 1620139860 | 5580 | 5600 | 5600 | 5580 | 172 |
| 254 | 20230907 | 150200 | 1619178160 | 5600 | 5600 | 5600 | 5600 | 83 |
| 255 | 20230907 | 150100 | 1618713360 | 5600 | 5600 | 5610 | 5600 | 82 |
| 256 | 20230907 | 150000 | 1618254150 | 5590 | 5590 | 5590 | 5590 | 23 |
| 257 | 20230907 | 145900 | 1618125580 | 5600 | 5590 | 5600 | 5590 | 66 |
| 258 | 20230907 | 145800 | 1617756630 | 5590 | 5590 | 5590 | 5590 | 0 |
| 259 | 20230907 | 145700 | 1617756630 | 5590 | 5590 | 5590 | 5590 | 107 |
| 260 | 20230907 | 145600 | 1617158500 | 5590 | 5590 | 5590 | 5590 | 15 |
| 261 | 20230907 | 145500 | 1617074650 | 5590 | 5590 | 5590 | 5540 | 2756 |
| 262 | 20230907 | 145400 | 1601742440 | 5590 | 5600 | 5600 | 5590 | 704 |
| 263 | 20230907 | 145300 | 1597805880 | 5600 | 5600 | 5600 | 5600 | 1685 |
| 264 | 20230907 | 145200 | 1588369880 | 5600 | 5630 | 5650 | 5600 | 2997 |
| 265 | 20230907 | 145100 | 1571581900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 266 | 20230907 | 145000 | 1571581900 | 5640 | 5640 | 5640 | 5640 | 1 |
| 267 | 20230907 | 144900 | 1571576260 | 5600 | 5620 | 5620 | 5600 | 3602 |
| 268 | 20230907 | 144800 | 1551375540 | 5620 | 5620 | 5620 | 5620 | 0 |
| 269 | 20230907 | 144700 | 1551375540 | 5620 | 5620 | 5620 | 5620 | 41 |
| 270 | 20230907 | 144600 | 1551145120 | 5620 | 5620 | 5620 | 5620 | 0 |
| 271 | 20230907 | 144500 | 1551145120 | 5620 | 5650 | 5650 | 5620 | 238 |
| 272 | 20230907 | 144400 | 1549805550 | 5650 | 5650 | 5650 | 5620 | 28 |
| 273 | 20230907 | 144300 | 1549648040 | 5610 | 5620 | 5620 | 5610 | 461 |
| 274 | 20230907 | 144200 | 1547061790 | 5610 | 5620 | 5620 | 5610 | 100 |
| 275 | 20230907 | 144100 | 1546499870 | 5620 | 5620 | 5620 | 5620 | 540 |
| 276 | 20230907 | 144000 | 1543465070 | 5620 | 5610 | 5620 | 5610 | 288 |
| 277 | 20230907 | 143900 | 1541847960 | 5620 | 5620 | 5620 | 5620 | 247 |
| 278 | 20230907 | 143800 | 1540459820 | 5620 | 5630 | 5630 | 5620 | 165 |
| 279 | 20230907 | 143700 | 1539532320 | 5630 | 5640 | 5650 | 5630 | 1910 |
| 280 | 20230907 | 143600 | 1528774230 | 5640 | 5650 | 5650 | 5640 | 110 |
| 281 | 20230907 | 143500 | 1528153430 | 5660 | 5660 | 5660 | 5660 | 47 |
| 282 | 20230907 | 143400 | 1527887410 | 5650 | 5650 | 5650 | 5650 | 523 |
| 283 | 20230907 | 143300 | 1524932460 | 5670 | 5670 | 5670 | 5670 | 0 |
| 284 | 20230907 | 143200 | 1524932460 | 5670 | 5670 | 5670 | 5670 | 50 |
| 285 | 20230907 | 143100 | 1524648960 | 5650 | 5670 | 5670 | 5650 | 163 |
| 286 | 20230907 | 143000 | 1523727870 | 5680 | 5670 | 5680 | 5670 | 31 |
| 287 | 20230907 | 142900 | 1523552040 | 5660 | 5660 | 5670 | 5660 | 15 |
| 288 | 20230907 | 142800 | 1523467130 | 5670 | 5670 | 5670 | 5670 | 4 |
| 289 | 20230907 | 142700 | 1523444450 | 5670 | 5670 | 5670 | 5670 | 0 |
| 290 | 20230907 | 142600 | 1523444450 | 5670 | 5670 | 5670 | 5670 | 8 |
| 291 | 20230907 | 142500 | 1523399090 | 5680 | 5690 | 5690 | 5680 | 2 |
| 292 | 20230907 | 142400 | 1523387720 | 5680 | 5680 | 5680 | 5680 | 0 |
| 293 | 20230907 | 142300 | 1523387720 | 5680 | 5680 | 5690 | 5680 | 41 |
| 294 | 20230907 | 142200 | 1523154780 | 5680 | 5690 | 5690 | 5680 | 1833 |
| 295 | 20230907 | 142100 | 1512725960 | 5690 | 5690 | 5690 | 5690 | 22 |
| 296 | 20230907 | 142000 | 1512600780 | 5690 | 5690 | 5690 | 5690 | 0 |
| 297 | 20230907 | 141900 | 1512600780 | 5690 | 5660 | 5690 | 5660 | 671 |
| 298 | 20230907 | 141800 | 1508792300 | 5660 | 5660 | 5660 | 5650 | 34 |
| 299 | 20230907 | 141700 | 1508600090 | 5660 | 5660 | 5660 | 5660 | 6 |
| 300 | 20230907 | 141600 | 1508566130 | 5660 | 5660 | 5660 | 5660 | 11 |
| 301 | 20230907 | 141500 | 1508503870 | 5660 | 5660 | 5660 | 5660 | 23 |
| 302 | 20230907 | 141400 | 1508373690 | 5680 | 5660 | 5680 | 5660 | 4 |
| 303 | 20230907 | 141300 | 1508351010 | 5660 | 5660 | 5660 | 5660 | 0 |
| 304 | 20230907 | 141200 | 1508351010 | 5660 | 5650 | 5660 | 5650 | 511 |
| 305 | 20230907 | 141100 | 1505463850 | 5650 | 5650 | 5650 | 5650 | 21 |
| 306 | 20230907 | 141000 | 1505345200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 307 | 20230907 | 140900 | 1505345200 | 5650 | 5650 | 5650 | 5650 | 1 |
| 308 | 20230907 | 140800 | 1505339550 | 5640 | 5640 | 5640 | 5640 | 10 |
| 309 | 20230907 | 140700 | 1505283150 | 5630 | 5630 | 5630 | 5630 | 115 |
| 310 | 20230907 | 140600 | 1504635700 | 5630 | 5640 | 5640 | 5630 | 55 |
| 311 | 20230907 | 140500 | 1504326000 | 5640 | 5640 | 5640 | 5640 | 0 |
| 312 | 20230907 | 140400 | 1504326000 | 5640 | 5630 | 5640 | 5610 | 179 |
| 313 | 20230907 | 140300 | 1503318870 | 5680 | 5620 | 5680 | 5610 | 2512 |
| 314 | 20230907 | 140200 | 1489197680 | 5620 | 5620 | 5620 | 5620 | 134 |
| 315 | 20230907 | 140100 | 1488444600 | 5630 | 5630 | 5630 | 5630 | 418 |
| 316 | 20230907 | 140000 | 1486091260 | 5630 | 5630 | 5630 | 5630 | 8 |
| 317 | 20230907 | 135900 | 1486046220 | 5670 | 5640 | 5670 | 5630 | 23 |
| 318 | 20230907 | 135800 | 1485916490 | 5670 | 5670 | 5670 | 5670 | 13 |
| 319 | 20230907 | 135700 | 1485842780 | 5670 | 5670 | 5670 | 5670 | 0 |
| 320 | 20230907 | 135600 | 1485842780 | 5670 | 5670 | 5670 | 5670 | 100 |
| 321 | 20230907 | 135500 | 1485275780 | 5670 | 5670 | 5670 | 5670 | 1 |
| 322 | 20230907 | 135400 | 1485270110 | 5680 | 5640 | 5680 | 5630 | 1877 |
| 323 | 20230907 | 135300 | 1474689270 | 5640 | 5640 | 5640 | 5640 | 197 |
| 324 | 20230907 | 135200 | 1473578190 | 5680 | 5680 | 5680 | 5680 | 23 |
| 325 | 20230907 | 135100 | 1473447550 | 5680 | 5680 | 5680 | 5680 | 1 |
| 326 | 20230907 | 135000 | 1473441870 | 5640 | 5640 | 5640 | 5640 | 82 |
| 327 | 20230907 | 134900 | 1472979390 | 5640 | 5650 | 5650 | 5640 | 444 |
| 328 | 20230907 | 134800 | 1470475210 | 5640 | 5650 | 5650 | 5640 | 2759 |
| 329 | 20230907 | 134700 | 1454888300 | 5650 | 5650 | 5650 | 5650 | 72 |
| 330 | 20230907 | 134600 | 1454481500 | 5650 | 5650 | 5650 | 5650 | 0 |
| 331 | 20230907 | 134500 | 1454481500 | 5650 | 5650 | 5650 | 5650 | 3 |
| 332 | 20230907 | 134400 | 1454464550 | 5660 | 5660 | 5660 | 5660 | 14 |
| 333 | 20230907 | 134300 | 1454385310 | 5660 | 5660 | 5660 | 5660 | 395 |
| 334 | 20230907 | 134200 | 1452149610 | 5660 | 5660 | 5660 | 5660 | 126 |
| 335 | 20230907 | 134100 | 1451436450 | 5660 | 5660 | 5660 | 5660 | 0 |
| 336 | 20230907 | 134000 | 1451436450 | 5660 | 5660 | 5660 | 5660 | 2 |
| 337 | 20230907 | 133900 | 1451425130 | 5660 | 5680 | 5680 | 5660 | 288 |
| 338 | 20230907 | 133800 | 1449795030 | 5660 | 5660 | 5660 | 5660 | 400 |
| 339 | 20230907 | 133700 | 1447531030 | 5660 | 5660 | 5660 | 5660 | 193 |
| 340 | 20230907 | 133600 | 1446438650 | 5660 | 5660 | 5660 | 5660 | 0 |
| 341 | 20230907 | 133500 | 1446438650 | 5660 | 5660 | 5660 | 5660 | 370 |
| 342 | 20230907 | 133400 | 1444344450 | 5660 | 5660 | 5660 | 5660 | 0 |
| 343 | 20230907 | 133300 | 1444344450 | 5660 | 5660 | 5660 | 5660 | 94 |
| 344 | 20230907 | 133200 | 1443812410 | 5660 | 5660 | 5660 | 5660 | 0 |
| 345 | 20230907 | 133100 | 1443812410 | 5660 | 5670 | 5670 | 5660 | 50 |
| 346 | 20230907 | 133000 | 1443529320 | 5670 | 5670 | 5670 | 5670 | 14 |
| 347 | 20230907 | 132900 | 1443449940 | 5670 | 5670 | 5670 | 5670 | 0 |
| 348 | 20230907 | 132800 | 1443449940 | 5670 | 5670 | 5670 | 5670 | 100 |
| 349 | 20230907 | 132700 | 1442882940 | 5670 | 5670 | 5670 | 5670 | 100 |
| 350 | 20230907 | 132600 | 1442315940 | 5670 | 5670 | 5670 | 5670 | 145 |
| 351 | 20230907 | 132500 | 1441493790 | 5670 | 5670 | 5670 | 5670 | 19 |
| 352 | 20230907 | 132400 | 1441386060 | 5670 | 5670 | 5670 | 5670 | 0 |
| 353 | 20230907 | 132300 | 1441386060 | 5670 | 5680 | 5680 | 5670 | 1705 |
| 354 | 20230907 | 132200 | 1431718670 | 5680 | 5680 | 5680 | 5680 | 213 |
| 355 | 20230907 | 132100 | 1430508830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 356 | 20230907 | 132000 | 1430508830 | 5690 | 5690 | 5690 | 5690 | 1 |
| 357 | 20230907 | 131900 | 1430503140 | 5690 | 5690 | 5690 | 5690 | 158 |
| 358 | 20230907 | 131800 | 1429604120 | 5690 | 5680 | 5690 | 5680 | 566 |
| 359 | 20230907 | 131700 | 1426389230 | 5680 | 5680 | 5680 | 5680 | 212 |
| 360 | 20230907 | 131600 | 1425185070 | 5680 | 5690 | 5690 | 5680 | 40 |
| 361 | 20230907 | 131500 | 1424957860 | 5680 | 5680 | 5690 | 5680 | 195 |
| 362 | 20230907 | 131400 | 1423850040 | 5680 | 5690 | 5690 | 5680 | 90 |
| 363 | 20230907 | 131300 | 1423338140 | 5680 | 5680 | 5680 | 5680 | 135 |
| 364 | 20230907 | 131200 | 1422571340 | 5680 | 5690 | 5690 | 5680 | 273 |
| 365 | 20230907 | 131100 | 1421020600 | 5690 | 5690 | 5690 | 5690 | 50 |
| 366 | 20230907 | 131000 | 1420736100 | 5690 | 5730 | 5730 | 5680 | 5676 |
| 367 | 20230907 | 130900 | 1388388670 | 5730 | 5720 | 5730 | 5720 | 2 |
| 368 | 20230907 | 130800 | 1388377220 | 5720 | 5720 | 5720 | 5720 | 54 |
| 369 | 20230907 | 130700 | 1388068340 | 5720 | 5720 | 5720 | 5720 | 100 |
| 370 | 20230907 | 130600 | 1387496340 | 5710 | 5710 | 5710 | 5710 | 0 |
| 371 | 20230907 | 130500 | 1387496340 | 5710 | 5720 | 5720 | 5710 | 11 |
| 372 | 20230907 | 130400 | 1387433520 | 5720 | 5720 | 5720 | 5720 | 103 |
| 373 | 20230907 | 130300 | 1386844360 | 5710 | 5710 | 5710 | 5710 | 0 |
| 374 | 20230907 | 130200 | 1386844360 | 5710 | 5720 | 5720 | 5710 | 82 |
| 375 | 20230907 | 130100 | 1386376120 | 5720 | 5720 | 5720 | 5710 | 235 |
| 376 | 20230907 | 130000 | 1385032720 | 5720 | 5720 | 5720 | 5720 | 100 |
| 377 | 20230907 | 125900 | 1384460720 | 5720 | 5720 | 5720 | 5720 | 55 |
| 378 | 20230907 | 125800 | 1384146120 | 5720 | 5720 | 5720 | 5720 | 45 |
| 379 | 20230907 | 125700 | 1383888720 | 5730 | 5710 | 5730 | 5710 | 114 |
| 380 | 20230907 | 125600 | 1383237760 | 5710 | 5720 | 5720 | 5710 | 284 |
| 381 | 20230907 | 125500 | 1381615830 | 5720 | 5720 | 5720 | 5720 | 71 |
| 382 | 20230907 | 125400 | 1381209710 | 5710 | 5710 | 5710 | 5710 | 75 |
| 383 | 20230907 | 125300 | 1380781460 | 5710 | 5710 | 5710 | 5710 | 344 |
| 384 | 20230907 | 125200 | 1378817220 | 5710 | 5710 | 5710 | 5710 | 108 |
| 385 | 20230907 | 125100 | 1378200540 | 5710 | 5710 | 5710 | 5710 | 10 |
| 386 | 20230907 | 125000 | 1378143440 | 5710 | 5710 | 5710 | 5710 | 618 |
| 387 | 20230907 | 124900 | 1374614660 | 5710 | 5710 | 5710 | 5710 | 668 |
| 388 | 20230907 | 124800 | 1370800380 | 5720 | 5710 | 5720 | 5710 | 210 |
| 389 | 20230907 | 124700 | 1369600380 | 5710 | 5710 | 5710 | 5710 | 400 |
| 390 | 20230907 | 124600 | 1367316380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 391 | 20230907 | 124500 | 1367316380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 392 | 20230907 | 124400 | 1367316380 | 5720 | 5720 | 5720 | 5720 | 50 |
| 393 | 20230907 | 124300 | 1367030380 | 5720 | 5720 | 5720 | 5720 | 10 |
| 394 | 20230907 | 124200 | 1366973180 | 5720 | 5720 | 5720 | 5720 | 1657 |
| 395 | 20230907 | 124100 | 1357495140 | 5720 | 5720 | 5720 | 5720 | 13 |
| 396 | 20230907 | 124000 | 1357420780 | 5730 | 5730 | 5730 | 5730 | 20 |
| 397 | 20230907 | 123900 | 1357306180 | 5720 | 5720 | 5720 | 5720 | 27 |
| 398 | 20230907 | 123800 | 1357151740 | 5730 | 5740 | 5740 | 5730 | 4 |
| 399 | 20230907 | 123700 | 1357128810 | 5740 | 5740 | 5740 | 5740 | 7 |
| 400 | 20230907 | 123600 | 1357088630 | 5720 | 5720 | 5720 | 5720 | 60 |
| 401 | 20230907 | 123500 | 1356745430 | 5720 | 5720 | 5720 | 5720 | 1 |
| 402 | 20230907 | 123400 | 1356739710 | 5710 | 5710 | 5710 | 5710 | 0 |
| 403 | 20230907 | 123300 | 1356739710 | 5710 | 5720 | 5720 | 5710 | 3 |
| 404 | 20230907 | 123200 | 1356722570 | 5750 | 5730 | 5750 | 5730 | 310 |
| 405 | 20230907 | 123100 | 1354940130 | 5700 | 5720 | 5720 | 5700 | 200 |
| 406 | 20230907 | 123000 | 1353799210 | 5770 | 5750 | 5770 | 5690 | 3243 |
| 407 | 20230907 | 122900 | 1335252470 | 5750 | 5760 | 5760 | 5740 | 633 |
| 408 | 20230907 | 122800 | 1331612230 | 5750 | 5750 | 5750 | 5750 | 0 |
| 409 | 20230907 | 122700 | 1331612230 | 5750 | 5760 | 5760 | 5750 | 543 |
| 410 | 20230907 | 122600 | 1328489960 | 5760 | 5780 | 5780 | 5760 | 246 |
| 411 | 20230907 | 122500 | 1327072920 | 5760 | 5760 | 5760 | 5760 | 37 |
| 412 | 20230907 | 122400 | 1326859800 | 5760 | 5760 | 5780 | 5760 | 408 |
| 413 | 20230907 | 122300 | 1324509700 | 5770 | 5780 | 5780 | 5770 | 226 |
| 414 | 20230907 | 122200 | 1323205450 | 5780 | 5780 | 5780 | 5770 | 264 |
| 415 | 20230907 | 122100 | 1321681250 | 5780 | 5770 | 5780 | 5770 | 12 |
| 416 | 20230907 | 122000 | 1321612000 | 5780 | 5750 | 5780 | 5750 | 101 |
| 417 | 20230907 | 121900 | 1321031220 | 5750 | 5780 | 5780 | 5750 | 620 |
| 418 | 20230907 | 121800 | 1317461830 | 5760 | 5760 | 5760 | 5760 | 348 |
| 419 | 20230907 | 121700 | 1315457350 | 5760 | 5780 | 5780 | 5760 | 56 |
| 420 | 20230907 | 121600 | 1315134650 | 5780 | 5790 | 5790 | 5750 | 1514 |
| 421 | 20230907 | 121500 | 1306395430 | 5790 | 5800 | 5800 | 5790 | 307 |
| 422 | 20230907 | 121400 | 1304617830 | 5790 | 5790 | 5790 | 5790 | 646 |
| 423 | 20230907 | 121300 | 1300877490 | 5790 | 5790 | 5790 | 5790 | 200 |
| 424 | 20230907 | 121200 | 1299719490 | 5780 | 5780 | 5780 | 5780 | 40 |
| 425 | 20230907 | 121100 | 1299488290 | 5770 | 5780 | 5780 | 5770 | 629 |
| 426 | 20230907 | 121000 | 1295853360 | 5780 | 5780 | 5780 | 5780 | 1488 |
| 427 | 20230907 | 120900 | 1287252720 | 5780 | 5780 | 5780 | 5760 | 517 |
| 428 | 20230907 | 120800 | 1284264480 | 5780 | 5770 | 5780 | 5750 | 240 |
| 429 | 20230907 | 120700 | 1282879670 | 5770 | 5760 | 5770 | 5760 | 212 |
| 430 | 20230907 | 120600 | 1281658530 | 5760 | 5770 | 5770 | 5760 | 110 |
| 431 | 20230907 | 120500 | 1281024430 | 5770 | 5770 | 5770 | 5770 | 84 |
| 432 | 20230907 | 120400 | 1280539750 | 5770 | 5770 | 5770 | 5770 | 450 |
| 433 | 20230907 | 120300 | 1277943250 | 5760 | 5760 | 5760 | 5760 | 0 |
| 434 | 20230907 | 120200 | 1277943250 | 5760 | 5760 | 5760 | 5760 | 200 |
| 435 | 20230907 | 120100 | 1276791250 | 5740 | 5740 | 5740 | 5740 | 0 |
| 436 | 20230907 | 120000 | 1276791250 | 5740 | 5740 | 5740 | 5740 | 0 |
| 437 | 20230907 | 115900 | 1276791250 | 5740 | 5740 | 5740 | 5740 | 1 |
| 438 | 20230907 | 115800 | 1276785510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 439 | 20230907 | 115700 | 1276785510 | 5740 | 5740 | 5740 | 5740 | 2 |
| 440 | 20230907 | 115600 | 1276774030 | 5740 | 5740 | 5740 | 5740 | 0 |
| 441 | 20230907 | 115500 | 1276774030 | 5740 | 5750 | 5770 | 5740 | 446 |
| 442 | 20230907 | 115400 | 1274210910 | 5780 | 5770 | 5780 | 5770 | 152 |
| 443 | 20230907 | 115300 | 1273333860 | 5750 | 5750 | 5750 | 5750 | 359 |
| 444 | 20230907 | 115200 | 1271269610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 445 | 20230907 | 115100 | 1271269610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 446 | 20230907 | 115000 | 1271269610 | 5730 | 5750 | 5750 | 5730 | 1309 |
| 447 | 20230907 | 114900 | 1263756450 | 5750 | 5750 | 5750 | 5750 | 91 |
| 448 | 20230907 | 114800 | 1263233200 | 5750 | 5740 | 5750 | 5740 | 30 |
| 449 | 20230907 | 114700 | 1263060820 | 5740 | 5740 | 5740 | 5740 | 170 |
| 450 | 20230907 | 114600 | 1262085020 | 5720 | 5720 | 5720 | 5720 | 0 |
| 451 | 20230907 | 114500 | 1262085020 | 5720 | 5720 | 5720 | 5720 | 385 |
| 452 | 20230907 | 114400 | 1259882820 | 5720 | 5740 | 5740 | 5720 | 3 |
| 453 | 20230907 | 114300 | 1259865620 | 5740 | 5740 | 5740 | 5740 | 1 |
| 454 | 20230907 | 114200 | 1259859880 | 5710 | 5710 | 5710 | 5710 | 19 |
| 455 | 20230907 | 114100 | 1259751390 | 5710 | 5750 | 5750 | 5710 | 221 |
| 456 | 20230907 | 114000 | 1258488140 | 5750 | 5740 | 5760 | 5740 | 40 |
| 457 | 20230907 | 113900 | 1258258140 | 5710 | 5720 | 5720 | 5710 | 346 |
| 458 | 20230907 | 113800 | 1256279470 | 5720 | 5720 | 5720 | 5720 | 1356 |
| 459 | 20230907 | 113700 | 1248523150 | 5720 | 5720 | 5720 | 5720 | 533 |
| 460 | 20230907 | 113600 | 1245474390 | 5730 | 5730 | 5730 | 5730 | 8 |
| 461 | 20230907 | 113500 | 1245428550 | 5740 | 5750 | 5750 | 5700 | 1473 |
| 462 | 20230907 | 113400 | 1236981910 | 5750 | 5780 | 5780 | 5750 | 343 |
| 463 | 20230907 | 113300 | 1235005590 | 5780 | 5780 | 5780 | 5780 | 259 |
| 464 | 20230907 | 113200 | 1233508570 | 5780 | 5780 | 5780 | 5780 | 70 |
| 465 | 20230907 | 113100 | 1233103970 | 5780 | 5780 | 5780 | 5780 | 1074 |
| 466 | 20230907 | 113000 | 1226896250 | 5780 | 5750 | 5780 | 5750 | 236 |
| 467 | 20230907 | 112900 | 1225533330 | 5780 | 5750 | 5780 | 5750 | 189 |
| 468 | 20230907 | 112800 | 1224440940 | 5780 | 5780 | 5780 | 5780 | 0 |
| 469 | 20230907 | 112700 | 1224440940 | 5780 | 5780 | 5780 | 5780 | 6 |
| 470 | 20230907 | 112600 | 1224406260 | 5780 | 5720 | 5790 | 5710 | 3514 |
| 471 | 20230907 | 112500 | 1204158680 | 5740 | 5740 | 5740 | 5740 | 1 |
| 472 | 20230907 | 112400 | 1204152940 | 5750 | 5750 | 5750 | 5710 | 40 |
| 473 | 20230907 | 112300 | 1203924420 | 5750 | 5720 | 5760 | 5710 | 592 |
| 474 | 20230907 | 112200 | 1200524170 | 5730 | 5670 | 5730 | 5670 | 869 |
| 475 | 20230907 | 112100 | 1195560370 | 5700 | 5700 | 5700 | 5670 | 427 |
| 476 | 20230907 | 112000 | 1193129170 | 5690 | 5690 | 5690 | 5690 | 5 |
| 477 | 20230907 | 111900 | 1193100720 | 5670 | 5670 | 5670 | 5670 | 330 |
| 478 | 20230907 | 111800 | 1191229620 | 5700 | 5700 | 5700 | 5700 | 0 |
| 479 | 20230907 | 111700 | 1191229620 | 5700 | 5700 | 5700 | 5700 | 0 |
| 480 | 20230907 | 111600 | 1191229620 | 5700 | 5700 | 5700 | 5700 | 1 |
| 481 | 20230907 | 111500 | 1191223920 | 5660 | 5660 | 5660 | 5660 | 800 |
| 482 | 20230907 | 111400 | 1186695920 | 5660 | 5660 | 5660 | 5660 | 22 |
| 483 | 20230907 | 111300 | 1186571400 | 5660 | 5670 | 5670 | 5660 | 1077 |
| 484 | 20230907 | 111200 | 1180466040 | 5670 | 5670 | 5670 | 5670 | 1 |
| 485 | 20230907 | 111100 | 1180460370 | 5660 | 5680 | 5680 | 5660 | 784 |
| 486 | 20230907 | 111000 | 1176016680 | 5680 | 5680 | 5680 | 5680 | 2 |
| 487 | 20230907 | 110900 | 1176005320 | 5670 | 5680 | 5680 | 5670 | 499 |
| 488 | 20230907 | 110800 | 1173171900 | 5690 | 5690 | 5690 | 5690 | 294 |
| 489 | 20230907 | 110700 | 1171499040 | 5690 | 5690 | 5690 | 5690 | 140 |
| 490 | 20230907 | 110600 | 1170702440 | 5700 | 5690 | 5700 | 5690 | 1179 |
| 491 | 20230907 | 110500 | 1163982640 | 5700 | 5700 | 5700 | 5700 | 102 |
| 492 | 20230907 | 110400 | 1163401240 | 5700 | 5710 | 5710 | 5700 | 243 |
| 493 | 20230907 | 110300 | 1162014150 | 5710 | 5700 | 5710 | 5700 | 509 |
| 494 | 20230907 | 110200 | 1159108860 | 5710 | 5700 | 5710 | 5690 | 101 |
| 495 | 20230907 | 110100 | 1158534140 | 5710 | 5710 | 5710 | 5710 | 10 |
| 496 | 20230907 | 110000 | 1158477040 | 5710 | 5710 | 5710 | 5710 | 203 |
| 497 | 20230907 | 105900 | 1157317910 | 5710 | 5710 | 5710 | 5710 | 92 |
| 498 | 20230907 | 105800 | 1156792590 | 5710 | 5700 | 5710 | 5700 | 20 |
| 499 | 20230907 | 105700 | 1156678520 | 5690 | 5690 | 5690 | 5690 | 150 |
| 500 | 20230907 | 105600 | 1155825020 | 5690 | 5710 | 5710 | 5690 | 695 |
| 501 | 20230907 | 105500 | 1151863810 | 5710 | 5700 | 5710 | 5690 | 574 |
| 502 | 20230907 | 105400 | 1148590980 | 5680 | 5670 | 5680 | 5670 | 194 |
| 503 | 20230907 | 105300 | 1147490970 | 5670 | 5670 | 5670 | 5670 | 211 |
| 504 | 20230907 | 105200 | 1146294600 | 5670 | 5670 | 5670 | 5670 | 86 |
| 505 | 20230907 | 105100 | 1145806980 | 5680 | 5700 | 5700 | 5680 | 201 |
| 506 | 20230907 | 105000 | 1144665280 | 5700 | 5700 | 5700 | 5700 | 0 |
| 507 | 20230907 | 104900 | 1144665280 | 5700 | 5700 | 5700 | 5700 | 0 |
| 508 | 20230907 | 104800 | 1144665280 | 5700 | 5700 | 5700 | 5700 | 1115 |
| 509 | 20230907 | 104700 | 1138309780 | 5700 | 5690 | 5700 | 5690 | 811 |
| 510 | 20230907 | 104600 | 1133687340 | 5690 | 5700 | 5700 | 5670 | 135 |
| 511 | 20230907 | 104500 | 1132919700 | 5700 | 5700 | 5700 | 5700 | 0 |
| 512 | 20230907 | 104400 | 1132919700 | 5700 | 5690 | 5700 | 5670 | 203 |
| 513 | 20230907 | 104300 | 1131764640 | 5690 | 5650 | 5700 | 5650 | 39 |
| 514 | 20230907 | 104200 | 1131542940 | 5690 | 5680 | 5690 | 5650 | 14 |
| 515 | 20230907 | 104100 | 1131463630 | 5700 | 5680 | 5700 | 5680 | 368 |
| 516 | 20230907 | 104000 | 1129369830 | 5650 | 5660 | 5680 | 5650 | 706 |
| 517 | 20230907 | 103900 | 1125371410 | 5660 | 5660 | 5660 | 5660 | 13 |
| 518 | 20230907 | 103800 | 1125297830 | 5680 | 5680 | 5680 | 5680 | 844 |
| 519 | 20230907 | 103700 | 1120503910 | 5680 | 5660 | 5680 | 5660 | 331 |
| 520 | 20230907 | 103600 | 1118624570 | 5650 | 5650 | 5650 | 5650 | 0 |
| 521 | 20230907 | 103500 | 1118624570 | 5650 | 5640 | 5650 | 5640 | 371 |
| 522 | 20230907 | 103400 | 1116532120 | 5640 | 5640 | 5640 | 5640 | 136 |
| 523 | 20230907 | 103300 | 1115765080 | 5640 | 5650 | 5650 | 5640 | 400 |
| 524 | 20230907 | 103200 | 1113507080 | 5640 | 5640 | 5640 | 5640 | 3085 |
| 525 | 20230907 | 103100 | 1096107680 | 5640 | 5660 | 5660 | 5640 | 2459 |
| 526 | 20230907 | 103000 | 1082217990 | 5660 | 5660 | 5660 | 5660 | 1 |
| 527 | 20230907 | 102900 | 1082212330 | 5650 | 5650 | 5700 | 5650 | 1346 |
| 528 | 20230907 | 102800 | 1074578810 | 5650 | 5660 | 5690 | 5650 | 670 |
| 529 | 20230907 | 102700 | 1070788160 | 5660 | 5660 | 5660 | 5660 | 92 |
| 530 | 20230907 | 102600 | 1070267440 | 5660 | 5660 | 5660 | 5660 | 101 |
| 531 | 20230907 | 102500 | 1069695780 | 5660 | 5680 | 5680 | 5650 | 7490 |
| 532 | 20230907 | 102400 | 1027280080 | 5690 | 5690 | 5690 | 5690 | 2794 |
| 533 | 20230907 | 102300 | 1011382220 | 5700 | 5690 | 5700 | 5690 | 292 |
| 534 | 20230907 | 102200 | 1009720400 | 5700 | 5700 | 5700 | 5700 | 156 |
| 535 | 20230907 | 102100 | 1008831200 | 5700 | 5690 | 5700 | 5690 | 48 |
| 536 | 20230907 | 102000 | 1008557800 | 5690 | 5700 | 5700 | 5690 | 496 |
| 537 | 20230907 | 101900 | 1005734390 | 5690 | 5720 | 5720 | 5690 | 2161 |
| 538 | 20230907 | 101800 | 993401130 | 5720 | 5730 | 5730 | 5720 | 390 |
| 539 | 20230907 | 101700 | 991166980 | 5740 | 5740 | 5740 | 5740 | 1 |
| 540 | 20230907 | 101600 | 991161240 | 5760 | 5760 | 5760 | 5760 | 10 |
| 541 | 20230907 | 101500 | 991103640 | 5760 | 5740 | 5760 | 5710 | 751 |
| 542 | 20230907 | 101400 | 986810660 | 5730 | 5720 | 5730 | 5720 | 280 |
| 543 | 20230907 | 101300 | 985207260 | 5750 | 5750 | 5750 | 5750 | 17 |
| 544 | 20230907 | 101200 | 985109510 | 5750 | 5740 | 5750 | 5710 | 8840 |
| 545 | 20230907 | 101100 | 934498400 | 5740 | 5760 | 5760 | 5740 | 2532 |
| 546 | 20230907 | 101000 | 919940700 | 5770 | 5770 | 5770 | 5770 | 97 |
| 547 | 20230907 | 100900 | 919381010 | 5760 | 5770 | 5770 | 5760 | 200 |
| 548 | 20230907 | 100800 | 918227210 | 5760 | 5740 | 5760 | 5740 | 604 |
| 549 | 20230907 | 100700 | 914758850 | 5760 | 5770 | 5770 | 5760 | 84 |
| 550 | 20230907 | 100600 | 914274930 | 5770 | 5770 | 5770 | 5770 | 1 |
| 551 | 20230907 | 100500 | 914269160 | 5740 | 5750 | 5750 | 5740 | 353 |
| 552 | 20230907 | 100400 | 912239950 | 5750 | 5750 | 5750 | 5740 | 216 |
| 553 | 20230907 | 100300 | 910999730 | 5770 | 5750 | 5770 | 5750 | 6 |
| 554 | 20230907 | 100200 | 910965130 | 5740 | 5750 | 5750 | 5740 | 1059 |
| 555 | 20230907 | 100100 | 904884510 | 5750 | 5750 | 5750 | 5750 | 50 |
| 556 | 20230907 | 100000 | 904597010 | 5750 | 5750 | 5750 | 5750 | 126 |
| 557 | 20230907 | 095900 | 903872510 | 5750 | 5750 | 5750 | 5750 | 43 |
| 558 | 20230907 | 095800 | 903625260 | 5750 | 5750 | 5750 | 5740 | 325 |
| 559 | 20230907 | 095700 | 901757670 | 5750 | 5740 | 5750 | 5740 | 52 |
| 560 | 20230907 | 095600 | 901458680 | 5740 | 5750 | 5750 | 5740 | 147 |
| 561 | 20230907 | 095500 | 900613440 | 5750 | 5780 | 5780 | 5750 | 47 |
| 562 | 20230907 | 095400 | 900343040 | 5780 | 5780 | 5780 | 5750 | 352 |
| 563 | 20230907 | 095300 | 898317180 | 5790 | 5770 | 5790 | 5740 | 2518 |
| 564 | 20230907 | 095200 | 883836060 | 5770 | 5770 | 5770 | 5770 | 29 |
| 565 | 20230907 | 095100 | 883668730 | 5770 | 5770 | 5770 | 5770 | 779 |
| 566 | 20230907 | 095000 | 879173900 | 5770 | 5780 | 5780 | 5770 | 809 |
| 567 | 20230907 | 094900 | 874504820 | 5780 | 5770 | 5780 | 5770 | 120 |
| 568 | 20230907 | 094800 | 873812070 | 5780 | 5780 | 5780 | 5780 | 4 |
| 569 | 20230907 | 094700 | 873788950 | 5780 | 5790 | 5790 | 5780 | 25 |
| 570 | 20230907 | 094600 | 873644400 | 5790 | 5780 | 5790 | 5780 | 10 |
| 571 | 20230907 | 094500 | 873586580 | 5760 | 5760 | 5760 | 5760 | 237 |
| 572 | 20230907 | 094400 | 872221460 | 5760 | 5760 | 5780 | 5760 | 860 |
| 573 | 20230907 | 094300 | 867259910 | 5770 | 5770 | 5780 | 5760 | 1459 |
| 574 | 20230907 | 094200 | 858841440 | 5770 | 5770 | 5770 | 5770 | 184 |
| 575 | 20230907 | 094100 | 857779760 | 5770 | 5780 | 5780 | 5770 | 145 |
| 576 | 20230907 | 094000 | 856942130 | 5780 | 5750 | 5780 | 5750 | 867 |
| 577 | 20230907 | 093900 | 851930900 | 5740 | 5780 | 5780 | 5740 | 131 |
| 578 | 20230907 | 093800 | 851174580 | 5740 | 5770 | 5780 | 5740 | 1147 |
| 579 | 20230907 | 093700 | 844588590 | 5740 | 5780 | 5780 | 5730 | 748 |
| 580 | 20230907 | 093600 | 840300360 | 5790 | 5770 | 5800 | 5770 | 528 |
| 581 | 20230907 | 093500 | 837244530 | 5760 | 5760 | 5760 | 5760 | 1074 |
| 582 | 20230907 | 093400 | 831058290 | 5760 | 5730 | 5760 | 5720 | 655 |
| 583 | 20230907 | 093300 | 827293440 | 5710 | 5770 | 5770 | 5700 | 3323 |
| 584 | 20230907 | 093200 | 808271990 | 5770 | 5780 | 5780 | 5770 | 341 |
| 585 | 20230907 | 093100 | 806304190 | 5780 | 5780 | 5810 | 5780 | 2191 |
| 586 | 20230907 | 093000 | 793640120 | 5780 | 5810 | 5810 | 5780 | 2222 |
| 587 | 20230907 | 092900 | 780754490 | 5810 | 5810 | 5810 | 5810 | 269 |
| 588 | 20230907 | 092800 | 779191600 | 5810 | 5810 | 5810 | 5800 | 1056 |
| 589 | 20230907 | 092700 | 773064220 | 5810 | 5800 | 5830 | 5800 | 974 |
| 590 | 20230907 | 092600 | 767403930 | 5790 | 5830 | 5830 | 5790 | 1999 |
| 591 | 20230907 | 092500 | 755794000 | 5830 | 5880 | 5880 | 5820 | 4493 |
| 592 | 20230907 | 092400 | 729584140 | 5880 | 5860 | 5900 | 5860 | 1325 |
| 593 | 20230907 | 092300 | 721791660 | 5860 | 5870 | 5870 | 5860 | 620 |
| 594 | 20230907 | 092200 | 718158120 | 5860 | 5860 | 5890 | 5860 | 1732 |
| 595 | 20230907 | 092100 | 708005290 | 5900 | 5910 | 5910 | 5860 | 3077 |
| 596 | 20230907 | 092000 | 689873790 | 5910 | 5890 | 5920 | 5860 | 8051 |
| 597 | 20230907 | 091900 | 642383220 | 5890 | 5910 | 5920 | 5890 | 6739 |
| 598 | 20230907 | 091800 | 602545410 | 5920 | 5850 | 5920 | 5830 | 11008 |
| 599 | 20230907 | 091700 | 537882460 | 5850 | 5830 | 5870 | 5830 | 8230 |
| 600 | 20230907 | 091600 | 489748230 | 5850 | 5820 | 5850 | 5800 | 16197 |
| 601 | 20230907 | 091500 | 395295160 | 5820 | 5720 | 5850 | 5720 | 22155 |
| 602 | 20230907 | 091400 | 266885900 | 5720 | 5690 | 5720 | 5690 | 1966 |
| 603 | 20230907 | 091300 | 255665140 | 5690 | 5700 | 5700 | 5690 | 717 |
| 604 | 20230907 | 091200 | 251584090 | 5710 | 5690 | 5710 | 5680 | 567 |
| 605 | 20230907 | 091100 | 248350870 | 5680 | 5680 | 5710 | 5680 | 1749 |
| 606 | 20230907 | 091000 | 238383210 | 5670 | 5680 | 5680 | 5670 | 1889 |
| 607 | 20230907 | 090900 | 227663380 | 5690 | 5720 | 5720 | 5690 | 1329 |
| 608 | 20230907 | 090800 | 220083310 | 5730 | 5670 | 5730 | 5670 | 753 |
| 609 | 20230907 | 090700 | 215772580 | 5670 | 5690 | 5690 | 5670 | 1188 |
| 610 | 20230907 | 090600 | 209014880 | 5670 | 5720 | 5720 | 5660 | 2724 |
| 611 | 20230907 | 090500 | 193542030 | 5740 | 5730 | 5750 | 5720 | 2958 |
| 612 | 20230907 | 090400 | 176572560 | 5710 | 5690 | 5740 | 5690 | 3627 |
| 613 | 20230907 | 090300 | 155818210 | 5680 | 5640 | 5680 | 5640 | 1906 |
| 614 | 20230907 | 090200 | 145033830 | 5640 | 5680 | 5680 | 5630 | 1700 |
| 615 | 20230907 | 090100 | 135449080 | 5650 | 5650 | 5680 | 5650 | 3296 |
| 616 | 20230907 | 090000 | 116826650 | 5630 | 5650 | 5700 | 5630 | 19482 |