33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 192700 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 6992 |
| 3 | 20230905 | 192600 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 4 | 20230905 | 192500 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 5 | 20230905 | 192400 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 6 | 20230905 | 192300 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 7 | 20230905 | 192200 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 8 | 20230905 | 192100 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 9 | 20230905 | 192000 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 10 | 20230905 | 191900 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 11 | 20230905 | 191800 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 12 | 20230905 | 191700 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 13 | 20230905 | 191600 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 14 | 20230905 | 191500 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 15 | 20230905 | 191400 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 16 | 20230905 | 191300 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 17 | 20230905 | 191200 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 18 | 20230905 | 191100 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 19 | 20230905 | 191000 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 20 | 20230905 | 190900 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 21 | 20230905 | 190800 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 22 | 20230905 | 190700 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 23 | 20230905 | 190600 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 24 | 20230905 | 190500 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 25 | 20230905 | 190400 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 26 | 20230905 | 190300 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 27 | 20230905 | 190200 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 28 | 20230905 | 190100 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 29 | 20230905 | 190000 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 30 | 20230905 | 185900 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 31 | 20230905 | 185800 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 32 | 20230905 | 185700 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 6992 |
| 33 | 20230905 | 185600 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 34 | 20230905 | 185500 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 35 | 20230905 | 185400 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 36 | 20230905 | 185300 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 37 | 20230905 | 185200 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 38 | 20230905 | 185100 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 39 | 20230905 | 185000 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 40 | 20230905 | 184900 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 41 | 20230905 | 184800 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 42 | 20230905 | 184700 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 43 | 20230905 | 184600 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 44 | 20230905 | 184500 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 45 | 20230905 | 184400 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 46 | 20230905 | 184300 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 47 | 20230905 | 184200 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 48 | 20230905 | 184100 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 49 | 20230905 | 184000 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 50 | 20230905 | 183900 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 51 | 20230905 | 183800 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 52 | 20230905 | 183700 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 53 | 20230905 | 183600 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 54 | 20230905 | 183500 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 55 | 20230905 | 183400 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 56 | 20230905 | 183300 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 57 | 20230905 | 183200 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 58 | 20230905 | 183100 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 59 | 20230905 | 183000 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 60 | 20230905 | 182900 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 61 | 20230905 | 182800 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 62 | 20230905 | 182700 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 6992 |
| 63 | 20230905 | 182600 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 64 | 20230905 | 182500 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 65 | 20230905 | 182400 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 66 | 20230905 | 182300 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 67 | 20230905 | 182200 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 68 | 20230905 | 182100 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 69 | 20230905 | 182000 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 70 | 20230905 | 181900 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 71 | 20230905 | 181800 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 72 | 20230905 | 181700 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 73 | 20230905 | 181600 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 74 | 20230905 | 181500 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 75 | 20230905 | 181400 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 76 | 20230905 | 181300 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 77 | 20230905 | 181200 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 78 | 20230905 | 181100 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 79 | 20230905 | 181000 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 80 | 20230905 | 180900 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 81 | 20230905 | 180800 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 82 | 20230905 | 180700 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 83 | 20230905 | 180600 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 84 | 20230905 | 180500 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 85 | 20230905 | 180400 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 86 | 20230905 | 180300 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 87 | 20230905 | 180200 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 88 | 20230905 | 180100 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 89 | 20230905 | 180000 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 90 | 20230905 | 175900 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 91 | 20230905 | 175800 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 92 | 20230905 | 175700 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 6992 |
| 93 | 20230905 | 175600 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 94 | 20230905 | 175500 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 95 | 20230905 | 175400 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 96 | 20230905 | 175300 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 97 | 20230905 | 175200 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 98 | 20230905 | 175100 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 99 | 20230905 | 175000 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 100 | 20230905 | 174900 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 101 | 20230905 | 174800 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 102 | 20230905 | 174700 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 103 | 20230905 | 174600 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 104 | 20230905 | 174500 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 105 | 20230905 | 174400 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 106 | 20230905 | 174300 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 107 | 20230905 | 174200 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 108 | 20230905 | 174100 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 109 | 20230905 | 174000 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 110 | 20230905 | 173900 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 111 | 20230905 | 173800 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 112 | 20230905 | 173700 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 113 | 20230905 | 173600 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 114 | 20230905 | 173500 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 115 | 20230905 | 173400 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 116 | 20230905 | 173300 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 117 | 20230905 | 173200 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 118 | 20230905 | 173100 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 119 | 20230905 | 173000 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 120 | 20230905 | 172900 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 121 | 20230905 | 172800 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 122 | 20230905 | 172700 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 6992 |
| 123 | 20230905 | 172600 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 124 | 20230905 | 172500 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 125 | 20230905 | 172400 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 126 | 20230905 | 172300 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 127 | 20230905 | 172200 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 128 | 20230905 | 172100 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 129 | 20230905 | 172000 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 130 | 20230905 | 171900 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 131 | 20230905 | 171800 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 132 | 20230905 | 171700 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 133 | 20230905 | 171600 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 134 | 20230905 | 171500 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 135 | 20230905 | 171400 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 136 | 20230905 | 171300 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 137 | 20230905 | 171200 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 138 | 20230905 | 171100 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 139 | 20230905 | 171000 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 140 | 20230905 | 170900 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 141 | 20230905 | 170800 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 142 | 20230905 | 170700 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 143 | 20230905 | 170600 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 144 | 20230905 | 170500 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 145 | 20230905 | 170400 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 146 | 20230905 | 170300 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 147 | 20230905 | 170200 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 148 | 20230905 | 170100 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 149 | 20230905 | 170000 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 150 | 20230905 | 165900 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 151 | 20230905 | 165800 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 152 | 20230905 | 165700 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 6992 |
| 153 | 20230905 | 165600 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 154 | 20230905 | 165500 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 155 | 20230905 | 165400 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 156 | 20230905 | 165300 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 157 | 20230905 | 165200 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 158 | 20230905 | 165100 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 159 | 20230905 | 165000 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 160 | 20230905 | 164900 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 161 | 20230905 | 164800 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 162 | 20230905 | 164700 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 163 | 20230905 | 164600 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 164 | 20230905 | 164500 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 165 | 20230905 | 164400 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 166 | 20230905 | 164300 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 167 | 20230905 | 164200 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 168 | 20230905 | 164100 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 169 | 20230905 | 164000 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 170 | 20230905 | 163900 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 171 | 20230905 | 163800 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 172 | 20230905 | 163700 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 173 | 20230905 | 163600 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 174 | 20230905 | 163500 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 175 | 20230905 | 163400 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 176 | 20230905 | 163300 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 177 | 20230905 | 163200 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 178 | 20230905 | 163100 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 179 | 20230905 | 163000 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 180 | 20230905 | 162900 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 181 | 20230905 | 162800 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 182 | 20230905 | 162700 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 6992 |
| 183 | 20230905 | 162600 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 184 | 20230905 | 162500 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 185 | 20230905 | 162400 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 186 | 20230905 | 162300 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 187 | 20230905 | 162200 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 188 | 20230905 | 162100 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 189 | 20230905 | 162000 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 190 | 20230905 | 161900 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 191 | 20230905 | 161800 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 192 | 20230905 | 161700 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 193 | 20230905 | 161600 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 194 | 20230905 | 161500 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 195 | 20230905 | 161400 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 196 | 20230905 | 161300 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 197 | 20230905 | 161200 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 198 | 20230905 | 161100 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 199 | 20230905 | 161000 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 200 | 20230905 | 160900 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 201 | 20230905 | 160800 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 202 | 20230905 | 160700 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 203 | 20230905 | 160600 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 204 | 20230905 | 160500 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 205 | 20230905 | 160400 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 206 | 20230905 | 160300 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 207 | 20230905 | 160200 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 208 | 20230905 | 160100 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 209 | 20230905 | 160000 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 210 | 20230905 | 155900 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 211 | 20230905 | 155800 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 212 | 20230905 | 155700 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 6992 |
| 213 | 20230905 | 155600 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 214 | 20230905 | 155500 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 215 | 20230905 | 155400 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 216 | 20230905 | 155300 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 217 | 20230905 | 155200 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 218 | 20230905 | 155100 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 219 | 20230905 | 155000 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 220 | 20230905 | 154900 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 221 | 20230905 | 154800 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 222 | 20230905 | 154700 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 223 | 20230905 | 154600 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 224 | 20230905 | 154500 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 225 | 20230905 | 154400 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 226 | 20230905 | 154300 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 227 | 20230905 | 154200 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 228 | 20230905 | 154100 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 229 | 20230905 | 154000 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 230 | 20230905 | 153900 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 231 | 20230905 | 153800 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 232 | 20230905 | 153700 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 233 | 20230905 | 153600 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 234 | 20230905 | 153500 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 235 | 20230905 | 153400 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 236 | 20230905 | 153300 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 237 | 20230905 | 153200 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 238 | 20230905 | 153100 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 0 |
| 239 | 20230905 | 153000 | 2598479110 | 12440 | 12440 | 12440 | 12440 | 6992 |
| 240 | 20230905 | 152900 | 2511498630 | 12500 | 12500 | 12500 | 12500 | 0 |
| 241 | 20230905 | 152800 | 2511498630 | 12500 | 12500 | 12500 | 12500 | 0 |
| 242 | 20230905 | 152700 | 2511498630 | 12500 | 12500 | 12500 | 12500 | 0 |
| 243 | 20230905 | 152600 | 2511498630 | 12500 | 12500 | 12500 | 12500 | 0 |
| 244 | 20230905 | 152500 | 2511498630 | 12500 | 12500 | 12500 | 12500 | 0 |
| 245 | 20230905 | 152400 | 2511498630 | 12500 | 12500 | 12500 | 12500 | 0 |
| 246 | 20230905 | 152300 | 2511498630 | 12500 | 12500 | 12500 | 12500 | 0 |
| 247 | 20230905 | 152200 | 2511498630 | 12500 | 12500 | 12500 | 12500 | 0 |
| 248 | 20230905 | 152100 | 2511498630 | 12500 | 12500 | 12500 | 12500 | 0 |
| 249 | 20230905 | 152000 | 2511498630 | 12500 | 12500 | 12500 | 12500 | 0 |
| 250 | 20230905 | 151900 | 2511498630 | 12500 | 12500 | 12510 | 12500 | 1057 |
| 251 | 20230905 | 151800 | 2498281100 | 12500 | 12500 | 12500 | 12500 | 15 |
| 252 | 20230905 | 151700 | 2498093600 | 12500 | 12490 | 12500 | 12450 | 1019 |
| 253 | 20230905 | 151600 | 2485388680 | 12500 | 12510 | 12510 | 12500 | 411 |
| 254 | 20230905 | 151500 | 2480249720 | 12500 | 12510 | 12510 | 12500 | 80 |
| 255 | 20230905 | 151400 | 2479249710 | 12510 | 12510 | 12510 | 12510 | 161 |
| 256 | 20230905 | 151300 | 2477235600 | 12510 | 12500 | 12510 | 12480 | 265 |
| 257 | 20230905 | 151200 | 2473923450 | 12510 | 12500 | 12510 | 12500 | 113 |
| 258 | 20230905 | 151100 | 2472510010 | 12470 | 12480 | 12500 | 12470 | 687 |
| 259 | 20230905 | 151000 | 2463925250 | 12480 | 12500 | 12500 | 12480 | 13 |
| 260 | 20230905 | 150900 | 2463762870 | 12500 | 12470 | 12500 | 12460 | 133 |
| 261 | 20230905 | 150800 | 2462104710 | 12470 | 12480 | 12500 | 12470 | 1645 |
| 262 | 20230905 | 150700 | 2441582470 | 12480 | 12460 | 12480 | 12440 | 727 |
| 263 | 20230905 | 150600 | 2432516540 | 12470 | 12490 | 12490 | 12440 | 453 |
| 264 | 20230905 | 150500 | 2426869660 | 12490 | 12480 | 12490 | 12480 | 240 |
| 265 | 20230905 | 150400 | 2423872360 | 12470 | 12460 | 12480 | 12460 | 507 |
| 266 | 20230905 | 150300 | 2417547190 | 12470 | 12460 | 12470 | 12460 | 190 |
| 267 | 20230905 | 150200 | 2415179450 | 12460 | 12460 | 12460 | 12460 | 197 |
| 268 | 20230905 | 150100 | 2412724830 | 12460 | 12460 | 12460 | 12420 | 72 |
| 269 | 20230905 | 150000 | 2411829540 | 12420 | 12430 | 12430 | 12420 | 3709 |
| 270 | 20230905 | 145900 | 2365735650 | 12430 | 12450 | 12450 | 12430 | 1313 |
| 271 | 20230905 | 145800 | 2349402910 | 12460 | 12460 | 12460 | 12460 | 57 |
| 272 | 20230905 | 145700 | 2348692690 | 12470 | 12460 | 12470 | 12460 | 169 |
| 273 | 20230905 | 145600 | 2346586850 | 12460 | 12470 | 12470 | 12460 | 556 |
| 274 | 20230905 | 145500 | 2339658970 | 12460 | 12470 | 12470 | 12460 | 34 |
| 275 | 20230905 | 145400 | 2339235040 | 12470 | 12470 | 12470 | 12450 | 168 |
| 276 | 20230905 | 145300 | 2337142430 | 12480 | 12480 | 12480 | 12450 | 77 |
| 277 | 20230905 | 145200 | 2336183230 | 12480 | 12490 | 12490 | 12470 | 10 |
| 278 | 20230905 | 145100 | 2336058440 | 12450 | 12490 | 12490 | 12450 | 569 |
| 279 | 20230905 | 145000 | 2328970000 | 12490 | 12490 | 12490 | 12470 | 22 |
| 280 | 20230905 | 144900 | 2328695620 | 12490 | 12490 | 12490 | 12470 | 22 |
| 281 | 20230905 | 144800 | 2328421240 | 12480 | 12470 | 12500 | 12450 | 133 |
| 282 | 20230905 | 144700 | 2326764350 | 12500 | 12500 | 12500 | 12500 | 2 |
| 283 | 20230905 | 144600 | 2326739350 | 12500 | 12460 | 12500 | 12460 | 39 |
| 284 | 20230905 | 144500 | 2326253210 | 12480 | 12480 | 12520 | 12440 | 486 |
| 285 | 20230905 | 144400 | 2320180710 | 12480 | 12450 | 12480 | 12430 | 332 |
| 286 | 20230905 | 144300 | 2316043120 | 12470 | 12470 | 12470 | 12470 | 0 |
| 287 | 20230905 | 144200 | 2316043120 | 12470 | 12470 | 12470 | 12420 | 930 |
| 288 | 20230905 | 144100 | 2304483250 | 12480 | 12490 | 12500 | 12480 | 42 |
| 289 | 20230905 | 144000 | 2303958310 | 12500 | 12500 | 12500 | 12500 | 1 |
| 290 | 20230905 | 143900 | 2303945810 | 12430 | 12440 | 12440 | 12430 | 148 |
| 291 | 20230905 | 143800 | 2302104850 | 12500 | 12500 | 12500 | 12500 | 5 |
| 292 | 20230905 | 143700 | 2302042350 | 12520 | 12520 | 12530 | 12440 | 3071 |
| 293 | 20230905 | 143600 | 2263807900 | 12530 | 12490 | 12530 | 12460 | 225 |
| 294 | 20230905 | 143500 | 2260995970 | 12540 | 12500 | 12540 | 12500 | 51 |
| 295 | 20230905 | 143400 | 2260358270 | 12540 | 12540 | 12550 | 12500 | 619 |
| 296 | 20230905 | 143300 | 2252618000 | 12540 | 12540 | 12550 | 12480 | 638 |
| 297 | 20230905 | 143200 | 2244619340 | 12550 | 12530 | 12550 | 12520 | 700 |
| 298 | 20230905 | 143100 | 2235843060 | 12530 | 12480 | 12540 | 12450 | 588 |
| 299 | 20230905 | 143000 | 2228497880 | 12530 | 12500 | 12530 | 12480 | 1200 |
| 300 | 20230905 | 142900 | 2213498090 | 12530 | 12520 | 12540 | 12500 | 828 |
| 301 | 20230905 | 142800 | 2203129860 | 12500 | 12520 | 12520 | 12500 | 20 |
| 302 | 20230905 | 142700 | 2202879660 | 12520 | 12480 | 12520 | 12450 | 826 |
| 303 | 20230905 | 142600 | 2192558600 | 12480 | 12480 | 12480 | 12450 | 424 |
| 304 | 20230905 | 142500 | 2187269540 | 12480 | 12460 | 12490 | 12450 | 1362 |
| 305 | 20230905 | 142400 | 2170303700 | 12460 | 12470 | 12470 | 12460 | 126 |
| 306 | 20230905 | 142300 | 2168733720 | 12490 | 12490 | 12490 | 12490 | 220 |
| 307 | 20230905 | 142200 | 2165985920 | 12490 | 12460 | 12490 | 12460 | 135 |
| 308 | 20230905 | 142100 | 2164300100 | 12460 | 12530 | 12530 | 12460 | 131 |
| 309 | 20230905 | 142000 | 2162667630 | 12530 | 12530 | 12530 | 12530 | 0 |
| 310 | 20230905 | 141900 | 2162667630 | 12530 | 12530 | 12530 | 12530 | 0 |
| 311 | 20230905 | 141800 | 2162667630 | 12530 | 12500 | 12530 | 12460 | 314 |
| 312 | 20230905 | 141700 | 2158746690 | 12490 | 12490 | 12490 | 12490 | 187 |
| 313 | 20230905 | 141600 | 2156411060 | 12490 | 12520 | 12520 | 12460 | 624 |
| 314 | 20230905 | 141500 | 2148605680 | 12520 | 12460 | 12520 | 12450 | 902 |
| 315 | 20230905 | 141400 | 2137354810 | 12500 | 12500 | 12500 | 12500 | 6828 |
| 316 | 20230905 | 141300 | 2052004810 | 12510 | 12510 | 12510 | 12510 | 283 |
| 317 | 20230905 | 141200 | 2048464480 | 12500 | 12540 | 12540 | 12500 | 133 |
| 318 | 20230905 | 141100 | 2046801700 | 12510 | 12510 | 12510 | 12510 | 1591 |
| 319 | 20230905 | 141000 | 2026898290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 320 | 20230905 | 140900 | 2026898290 | 12510 | 12510 | 12510 | 12510 | 127 |
| 321 | 20230905 | 140800 | 2025309520 | 12510 | 12510 | 12510 | 12510 | 56 |
| 322 | 20230905 | 140700 | 2024608960 | 12550 | 12550 | 12550 | 12550 | 234 |
| 323 | 20230905 | 140600 | 2021672260 | 12550 | 12510 | 12550 | 12510 | 627 |
| 324 | 20230905 | 140500 | 2013808490 | 12550 | 12520 | 12550 | 12520 | 52 |
| 325 | 20230905 | 140400 | 2013156890 | 12520 | 12520 | 12520 | 12520 | 30 |
| 326 | 20230905 | 140300 | 2012781290 | 12510 | 12540 | 12550 | 12510 | 177 |
| 327 | 20230905 | 140200 | 2010565510 | 12510 | 12520 | 12520 | 12510 | 650 |
| 328 | 20230905 | 140100 | 2002433910 | 12540 | 12540 | 12540 | 12540 | 132 |
| 329 | 20230905 | 140000 | 2000778630 | 12510 | 12510 | 12510 | 12510 | 127 |
| 330 | 20230905 | 135900 | 1999189860 | 12540 | 12520 | 12540 | 12520 | 132 |
| 331 | 20230905 | 135800 | 1997536840 | 12520 | 12520 | 12520 | 12520 | 1 |
| 332 | 20230905 | 135700 | 1997524320 | 12520 | 12540 | 12540 | 12520 | 184 |
| 333 | 20230905 | 135600 | 1995220240 | 12520 | 12520 | 12520 | 12520 | 0 |
| 334 | 20230905 | 135500 | 1995220240 | 12520 | 12520 | 12520 | 12520 | 102 |
| 335 | 20230905 | 135400 | 1993943200 | 12550 | 12520 | 12550 | 12520 | 258 |
| 336 | 20230905 | 135300 | 1990712090 | 12520 | 12510 | 12520 | 12510 | 9 |
| 337 | 20230905 | 135200 | 1990599440 | 12520 | 12510 | 12520 | 12510 | 179 |
| 338 | 20230905 | 135100 | 1988358740 | 12500 | 12470 | 12500 | 12450 | 975 |
| 339 | 20230905 | 135000 | 1976202110 | 12490 | 12490 | 12490 | 12490 | 2 |
| 340 | 20230905 | 134900 | 1976177130 | 12460 | 12460 | 12460 | 12460 | 0 |
| 341 | 20230905 | 134800 | 1976177130 | 12460 | 12470 | 12470 | 12450 | 3310 |
| 342 | 20230905 | 134700 | 1934934660 | 12460 | 12460 | 12460 | 12460 | 0 |
| 343 | 20230905 | 134600 | 1934934660 | 12460 | 12470 | 12470 | 12460 | 1008 |
| 344 | 20230905 | 134500 | 1922369960 | 12470 | 12500 | 12530 | 12470 | 383 |
| 345 | 20230905 | 134400 | 1917581530 | 12500 | 12500 | 12500 | 12460 | 3120 |
| 346 | 20230905 | 134300 | 1878649050 | 12460 | 12470 | 12470 | 12460 | 1995 |
| 347 | 20230905 | 134200 | 1853782270 | 12470 | 12470 | 12500 | 12470 | 189 |
| 348 | 20230905 | 134100 | 1851424790 | 12470 | 12480 | 12510 | 12470 | 368 |
| 349 | 20230905 | 134000 | 1846829450 | 12510 | 12510 | 12510 | 12510 | 0 |
| 350 | 20230905 | 133900 | 1846829450 | 12510 | 12470 | 12510 | 12460 | 1082 |
| 351 | 20230905 | 133800 | 1833310560 | 12460 | 12460 | 12460 | 12460 | 0 |
| 352 | 20230905 | 133700 | 1833310560 | 12460 | 12460 | 12460 | 12460 | 0 |
| 353 | 20230905 | 133600 | 1833310560 | 12460 | 12480 | 12480 | 12460 | 1628 |
| 354 | 20230905 | 133500 | 1813013380 | 12480 | 12490 | 12490 | 12480 | 1000 |
| 355 | 20230905 | 133400 | 1800532850 | 12490 | 12490 | 12490 | 12490 | 51 |
| 356 | 20230905 | 133300 | 1799895860 | 12490 | 12500 | 12500 | 12490 | 62 |
| 357 | 20230905 | 133200 | 1799121470 | 12540 | 12540 | 12540 | 12540 | 0 |
| 358 | 20230905 | 133100 | 1799121470 | 12540 | 12540 | 12540 | 12540 | 0 |
| 359 | 20230905 | 133000 | 1799121470 | 12540 | 12530 | 12540 | 12490 | 714 |
| 360 | 20230905 | 132900 | 1790180620 | 12530 | 12520 | 12530 | 12500 | 206 |
| 361 | 20230905 | 132800 | 1787603120 | 12530 | 12490 | 12530 | 12490 | 35 |
| 362 | 20230905 | 132700 | 1787165590 | 12530 | 12500 | 12530 | 12490 | 868 |
| 363 | 20230905 | 132600 | 1776323210 | 12500 | 12530 | 12530 | 12500 | 51 |
| 364 | 20230905 | 132500 | 1775685680 | 12510 | 12510 | 12540 | 12490 | 1033 |
| 365 | 20230905 | 132400 | 1762769930 | 12510 | 12510 | 12510 | 12500 | 1485 |
| 366 | 20230905 | 132300 | 1744203740 | 12510 | 12510 | 12510 | 12500 | 449 |
| 367 | 20230905 | 132200 | 1738589020 | 12500 | 12540 | 12540 | 12500 | 2573 |
| 368 | 20230905 | 132100 | 1706384240 | 12530 | 12550 | 12550 | 12530 | 149 |
| 369 | 20230905 | 132000 | 1704516930 | 12530 | 12530 | 12530 | 12530 | 0 |
| 370 | 20230905 | 131900 | 1704516930 | 12530 | 12530 | 12530 | 12530 | 0 |
| 371 | 20230905 | 131800 | 1704516930 | 12530 | 12540 | 12540 | 12530 | 141 |
| 372 | 20230905 | 131700 | 1702749570 | 12540 | 12540 | 12540 | 12540 | 20 |
| 373 | 20230905 | 131600 | 1702498770 | 12540 | 12540 | 12540 | 12540 | 216 |
| 374 | 20230905 | 131500 | 1699790130 | 12540 | 12540 | 12540 | 12540 | 114 |
| 375 | 20230905 | 131400 | 1698360570 | 12570 | 12570 | 12570 | 12570 | 0 |
| 376 | 20230905 | 131300 | 1698360570 | 12570 | 12570 | 12570 | 12570 | 0 |
| 377 | 20230905 | 131200 | 1698360570 | 12570 | 12540 | 12570 | 12540 | 124 |
| 378 | 20230905 | 131100 | 1696805400 | 12540 | 12540 | 12540 | 12540 | 0 |
| 379 | 20230905 | 131000 | 1696805400 | 12540 | 12540 | 12540 | 12540 | 97 |
| 380 | 20230905 | 130900 | 1695589020 | 12540 | 12540 | 12540 | 12540 | 64 |
| 381 | 20230905 | 130800 | 1694786460 | 12540 | 12540 | 12540 | 12540 | 1 |
| 382 | 20230905 | 130700 | 1694773920 | 12540 | 12540 | 12540 | 12540 | 0 |
| 383 | 20230905 | 130600 | 1694773920 | 12540 | 12550 | 12550 | 12540 | 497 |
| 384 | 20230905 | 130500 | 1688536910 | 12550 | 12570 | 12570 | 12550 | 301 |
| 385 | 20230905 | 130400 | 1684759340 | 12560 | 12560 | 12560 | 12560 | 11 |
| 386 | 20230905 | 130300 | 1684621180 | 12550 | 12550 | 12550 | 12550 | 176 |
| 387 | 20230905 | 130200 | 1682412380 | 12580 | 12550 | 12580 | 12550 | 101 |
| 388 | 20230905 | 130100 | 1681144800 | 12550 | 12550 | 12550 | 12550 | 0 |
| 389 | 20230905 | 130000 | 1681144800 | 12550 | 12550 | 12550 | 12550 | 2094 |
| 390 | 20230905 | 125900 | 1654865100 | 12550 | 12570 | 12570 | 12550 | 3666 |
| 391 | 20230905 | 125800 | 1608838870 | 12570 | 12570 | 12570 | 12570 | 28 |
| 392 | 20230905 | 125700 | 1608486910 | 12580 | 12610 | 12610 | 12580 | 719 |
| 393 | 20230905 | 125600 | 1599440090 | 12610 | 12610 | 12610 | 12610 | 5 |
| 394 | 20230905 | 125500 | 1599377040 | 12610 | 12610 | 12610 | 12610 | 14 |
| 395 | 20230905 | 125400 | 1599200500 | 12590 | 12610 | 12610 | 12580 | 368 |
| 396 | 20230905 | 125300 | 1594565470 | 12700 | 12700 | 12700 | 12700 | 10 |
| 397 | 20230905 | 125200 | 1594438470 | 12600 | 12610 | 12610 | 12600 | 122 |
| 398 | 20230905 | 125100 | 1592900270 | 12600 | 12730 | 12730 | 12600 | 114 |
| 399 | 20230905 | 125000 | 1591457370 | 12750 | 12640 | 12750 | 12640 | 43 |
| 400 | 20230905 | 124900 | 1590911640 | 12640 | 12580 | 12640 | 12580 | 6 |
| 401 | 20230905 | 124800 | 1590836100 | 12590 | 12570 | 12610 | 12570 | 2824 |
| 402 | 20230905 | 124700 | 1555327310 | 12570 | 12570 | 12570 | 12570 | 1295 |
| 403 | 20230905 | 124600 | 1539049160 | 12570 | 12570 | 12570 | 12570 | 0 |
| 404 | 20230905 | 124500 | 1539049160 | 12570 | 12570 | 12570 | 12560 | 1268 |
| 405 | 20230905 | 124400 | 1523112380 | 12610 | 12610 | 12610 | 12610 | 0 |
| 406 | 20230905 | 124300 | 1523112380 | 12610 | 12610 | 12610 | 12610 | 91 |
| 407 | 20230905 | 124200 | 1521964870 | 12560 | 12560 | 12560 | 12560 | 64 |
| 408 | 20230905 | 124100 | 1521161030 | 12560 | 12560 | 12560 | 12560 | 336 |
| 409 | 20230905 | 124000 | 1516940870 | 12570 | 12570 | 12570 | 12560 | 191 |
| 410 | 20230905 | 123900 | 1514540090 | 12570 | 12580 | 12590 | 12570 | 102 |
| 411 | 20230905 | 123800 | 1513257790 | 12600 | 12580 | 12600 | 12580 | 272 |
| 412 | 20230905 | 123700 | 1509833830 | 12570 | 12570 | 12570 | 12570 | 1 |
| 413 | 20230905 | 123600 | 1509821260 | 12560 | 12600 | 12600 | 12560 | 69 |
| 414 | 20230905 | 123500 | 1508954370 | 12560 | 12560 | 12560 | 12560 | 0 |
| 415 | 20230905 | 123400 | 1508954370 | 12560 | 12570 | 12570 | 12560 | 109 |
| 416 | 20230905 | 123300 | 1507585220 | 12560 | 12570 | 12570 | 12560 | 165 |
| 417 | 20230905 | 123200 | 1505512780 | 12550 | 12550 | 12550 | 12550 | 0 |
| 418 | 20230905 | 123100 | 1505512780 | 12550 | 12550 | 12550 | 12550 | 0 |
| 419 | 20230905 | 123000 | 1505512780 | 12550 | 12550 | 12550 | 12550 | 64 |
| 420 | 20230905 | 122900 | 1504709580 | 12550 | 12550 | 12550 | 12550 | 1000 |
| 421 | 20230905 | 122800 | 1492159580 | 12550 | 12560 | 12560 | 12550 | 4 |
| 422 | 20230905 | 122700 | 1492109370 | 12550 | 12560 | 12560 | 12550 | 478 |
| 423 | 20230905 | 122600 | 1486108470 | 12550 | 12550 | 12550 | 12550 | 0 |
| 424 | 20230905 | 122500 | 1486108470 | 12550 | 12550 | 12550 | 12550 | 10 |
| 425 | 20230905 | 122400 | 1485982970 | 12550 | 12570 | 12630 | 12550 | 4304 |
| 426 | 20230905 | 122300 | 1431953410 | 12630 | 12620 | 12630 | 12620 | 100 |
| 427 | 20230905 | 122200 | 1430691280 | 12630 | 12590 | 12630 | 12560 | 650 |
| 428 | 20230905 | 122100 | 1422521750 | 12590 | 12600 | 12600 | 12590 | 86 |
| 429 | 20230905 | 122000 | 1421439000 | 12590 | 12590 | 12590 | 12590 | 0 |
| 430 | 20230905 | 121900 | 1421439000 | 12590 | 12590 | 12590 | 12590 | 0 |
| 431 | 20230905 | 121800 | 1421439000 | 12590 | 12590 | 12640 | 12590 | 90 |
| 432 | 20230905 | 121700 | 1420305700 | 12650 | 12590 | 12650 | 12590 | 2 |
| 433 | 20230905 | 121600 | 1420280460 | 12590 | 12680 | 12680 | 12590 | 101 |
| 434 | 20230905 | 121500 | 1419007880 | 12590 | 12620 | 12620 | 12590 | 327 |
| 435 | 20230905 | 121400 | 1414886400 | 12670 | 12610 | 12670 | 12610 | 201 |
| 436 | 20230905 | 121300 | 1412351730 | 12610 | 12680 | 12680 | 12610 | 1948 |
| 437 | 20230905 | 121200 | 1387749930 | 12650 | 12650 | 12660 | 12650 | 88 |
| 438 | 20230905 | 121100 | 1386636690 | 12650 | 12660 | 12660 | 12650 | 40 |
| 439 | 20230905 | 121000 | 1386130590 | 12680 | 12680 | 12680 | 12680 | 10 |
| 440 | 20230905 | 120900 | 1386003790 | 12680 | 12650 | 12680 | 12650 | 89 |
| 441 | 20230905 | 120800 | 1384877910 | 12650 | 12650 | 12650 | 12650 | 200 |
| 442 | 20230905 | 120700 | 1382347910 | 12650 | 12650 | 12650 | 12650 | 1 |
| 443 | 20230905 | 120600 | 1382335260 | 12650 | 12650 | 12650 | 12650 | 89 |
| 444 | 20230905 | 120500 | 1381209410 | 12690 | 12690 | 12690 | 12690 | 2 |
| 445 | 20230905 | 120400 | 1381184030 | 12690 | 12640 | 12690 | 12630 | 91 |
| 446 | 20230905 | 120300 | 1380034140 | 12680 | 12680 | 12680 | 12680 | 2 |
| 447 | 20230905 | 120200 | 1380008780 | 12640 | 12640 | 12640 | 12640 | 76 |
| 448 | 20230905 | 120100 | 1379048140 | 12640 | 12640 | 12640 | 12640 | 0 |
| 449 | 20230905 | 120000 | 1379048140 | 12640 | 12640 | 12640 | 12640 | 89 |
| 450 | 20230905 | 115900 | 1377923180 | 12690 | 12690 | 12690 | 12690 | 194 |
| 451 | 20230905 | 115800 | 1375461320 | 12690 | 12630 | 12690 | 12630 | 140 |
| 452 | 20230905 | 115700 | 1373684780 | 12630 | 12640 | 12640 | 12630 | 93 |
| 453 | 20230905 | 115600 | 1372509770 | 12630 | 12630 | 12630 | 12630 | 0 |
| 454 | 20230905 | 115500 | 1372509770 | 12630 | 12630 | 12630 | 12630 | 0 |
| 455 | 20230905 | 115400 | 1372509770 | 12630 | 12640 | 12640 | 12630 | 291 |
| 456 | 20230905 | 115300 | 1368832440 | 12640 | 12660 | 12660 | 12640 | 292 |
| 457 | 20230905 | 115200 | 1365137810 | 12660 | 12760 | 12760 | 12660 | 1231 |
| 458 | 20230905 | 115100 | 1349507100 | 12700 | 12770 | 12770 | 12700 | 63 |
| 459 | 20230905 | 115000 | 1348706930 | 12770 | 12790 | 12790 | 12710 | 719 |
| 460 | 20230905 | 114900 | 1339567200 | 12700 | 12700 | 12700 | 12700 | 0 |
| 461 | 20230905 | 114800 | 1339567200 | 12700 | 12760 | 12770 | 12700 | 473 |
| 462 | 20230905 | 114700 | 1333546800 | 12760 | 12770 | 12780 | 12700 | 1264 |
| 463 | 20230905 | 114600 | 1317425180 | 12760 | 12720 | 12780 | 12700 | 2730 |
| 464 | 20230905 | 114500 | 1282633980 | 12710 | 12670 | 12710 | 12660 | 446 |
| 465 | 20230905 | 114400 | 1276973840 | 12680 | 12660 | 12680 | 12660 | 30 |
| 466 | 20230905 | 114300 | 1276593460 | 12680 | 12690 | 12690 | 12650 | 65 |
| 467 | 20230905 | 114200 | 1275768980 | 12690 | 12690 | 12690 | 12640 | 270 |
| 468 | 20230905 | 114100 | 1272345830 | 12630 | 12630 | 12630 | 12630 | 0 |
| 469 | 20230905 | 114000 | 1272345830 | 12630 | 12640 | 12640 | 12630 | 16 |
| 470 | 20230905 | 113900 | 1272143700 | 12630 | 12700 | 12700 | 12630 | 64 |
| 471 | 20230905 | 113800 | 1271335020 | 12650 | 12630 | 12650 | 12630 | 90 |
| 472 | 20230905 | 113700 | 1270196540 | 12640 | 12660 | 12660 | 12640 | 597 |
| 473 | 20230905 | 113600 | 1262643490 | 12690 | 12700 | 12700 | 12650 | 49 |
| 474 | 20230905 | 113500 | 1262022790 | 12710 | 12660 | 12710 | 12660 | 801 |
| 475 | 20230905 | 113400 | 1251853750 | 12600 | 12610 | 12610 | 12600 | 22 |
| 476 | 20230905 | 113300 | 1251576540 | 12610 | 12670 | 12670 | 12600 | 64 |
| 477 | 20230905 | 113200 | 1250769900 | 12670 | 12660 | 12670 | 12660 | 105 |
| 478 | 20230905 | 113100 | 1249439820 | 12670 | 12660 | 12680 | 12660 | 3 |
| 479 | 20230905 | 113000 | 1249401810 | 12630 | 12610 | 12680 | 12600 | 171 |
| 480 | 20230905 | 112900 | 1247245660 | 12690 | 12630 | 12690 | 12630 | 121 |
| 481 | 20230905 | 112800 | 1245716000 | 12630 | 12630 | 12630 | 12630 | 0 |
| 482 | 20230905 | 112700 | 1245716000 | 12630 | 12610 | 12630 | 12610 | 64 |
| 483 | 20230905 | 112600 | 1244908940 | 12640 | 12640 | 12640 | 12640 | 20 |
| 484 | 20230905 | 112500 | 1244656140 | 12640 | 12610 | 12640 | 12610 | 44 |
| 485 | 20230905 | 112400 | 1244101240 | 12620 | 12660 | 12690 | 12620 | 125 |
| 486 | 20230905 | 112300 | 1242523370 | 12690 | 12650 | 12690 | 12650 | 128 |
| 487 | 20230905 | 112200 | 1240901850 | 12650 | 12580 | 12650 | 12580 | 144 |
| 488 | 20230905 | 112100 | 1239080640 | 12590 | 12680 | 12680 | 12590 | 2650 |
| 489 | 20230905 | 112000 | 1205674290 | 12680 | 12680 | 12710 | 12680 | 451 |
| 490 | 20230905 | 111900 | 1199947330 | 12680 | 12700 | 12700 | 12680 | 124 |
| 491 | 20230905 | 111800 | 1198372980 | 12690 | 12650 | 12700 | 12600 | 739 |
| 492 | 20230905 | 111700 | 1189019500 | 12680 | 12680 | 12680 | 12680 | 10 |
| 493 | 20230905 | 111600 | 1188892700 | 12670 | 12630 | 12670 | 12630 | 537 |
| 494 | 20230905 | 111500 | 1182094950 | 12560 | 12600 | 12600 | 12560 | 65 |
| 495 | 20230905 | 111400 | 1181278470 | 12600 | 12580 | 12600 | 12580 | 762 |
| 496 | 20230905 | 111300 | 1171677770 | 12530 | 12580 | 12580 | 12530 | 85 |
| 497 | 20230905 | 111200 | 1170609470 | 12530 | 12590 | 12590 | 12530 | 67 |
| 498 | 20230905 | 111100 | 1169768530 | 12590 | 12590 | 12590 | 12590 | 45 |
| 499 | 20230905 | 111000 | 1169201980 | 12590 | 12560 | 12590 | 12560 | 436 |
| 500 | 20230905 | 110900 | 1163720780 | 12530 | 12530 | 12530 | 12530 | 63 |
| 501 | 20230905 | 110800 | 1162931390 | 12530 | 12560 | 12560 | 12530 | 556 |
| 502 | 20230905 | 110700 | 1155963510 | 12560 | 12550 | 12560 | 12550 | 8 |
| 503 | 20230905 | 110600 | 1155863100 | 12520 | 12530 | 12530 | 12520 | 63 |
| 504 | 20230905 | 110500 | 1155074300 | 12510 | 12520 | 12520 | 12510 | 15 |
| 505 | 20230905 | 110400 | 1154886540 | 12510 | 12510 | 12510 | 12510 | 0 |
| 506 | 20230905 | 110300 | 1154886540 | 12510 | 12520 | 12520 | 12510 | 2051 |
| 507 | 20230905 | 110200 | 1129222770 | 12520 | 12530 | 12530 | 12520 | 38 |
| 508 | 20230905 | 110100 | 1128747000 | 12520 | 12520 | 12520 | 12520 | 0 |
| 509 | 20230905 | 110000 | 1128747000 | 12520 | 12530 | 12530 | 12520 | 76 |
| 510 | 20230905 | 105900 | 1127795430 | 12520 | 12550 | 12550 | 12520 | 1486 |
| 511 | 20230905 | 105800 | 1109188340 | 12550 | 12570 | 12570 | 12550 | 13 |
| 512 | 20230905 | 105700 | 1109025170 | 12550 | 12560 | 12560 | 12550 | 373 |
| 513 | 20230905 | 105600 | 1104343210 | 12590 | 12540 | 12590 | 12540 | 21 |
| 514 | 20230905 | 105500 | 1104079820 | 12550 | 12550 | 12550 | 12550 | 272 |
| 515 | 20230905 | 105400 | 1100666220 | 12550 | 12550 | 12550 | 12550 | 63 |
| 516 | 20230905 | 105300 | 1099875570 | 12590 | 12590 | 12590 | 12590 | 0 |
| 517 | 20230905 | 105200 | 1099875570 | 12590 | 12550 | 12590 | 12550 | 6 |
| 518 | 20230905 | 105100 | 1099800230 | 12550 | 12570 | 12570 | 12550 | 211 |
| 519 | 20230905 | 105000 | 1097149180 | 12590 | 12590 | 12590 | 12590 | 30 |
| 520 | 20230905 | 104900 | 1096771480 | 12590 | 12590 | 12590 | 12520 | 317 |
| 521 | 20230905 | 104800 | 1092801870 | 12520 | 12520 | 12520 | 12510 | 274 |
| 522 | 20230905 | 104700 | 1089372100 | 12520 | 12550 | 12610 | 12520 | 2108 |
| 523 | 20230905 | 104600 | 1062920450 | 12610 | 12550 | 12610 | 12550 | 257 |
| 524 | 20230905 | 104500 | 1059692940 | 12560 | 12560 | 12560 | 12560 | 868 |
| 525 | 20230905 | 104400 | 1048790860 | 12560 | 12560 | 12560 | 12560 | 2 |
| 526 | 20230905 | 104300 | 1048765740 | 12560 | 12590 | 12590 | 12560 | 97 |
| 527 | 20230905 | 104200 | 1047546970 | 12560 | 12600 | 12600 | 12560 | 155 |
| 528 | 20230905 | 104100 | 1045595690 | 12600 | 12590 | 12600 | 12590 | 5 |
| 529 | 20230905 | 104000 | 1045532700 | 12580 | 12570 | 12580 | 12570 | 76 |
| 530 | 20230905 | 103900 | 1044576850 | 12550 | 12550 | 12550 | 12550 | 65 |
| 531 | 20230905 | 103800 | 1043761100 | 12550 | 12560 | 12560 | 12550 | 100 |
| 532 | 20230905 | 103700 | 1042505990 | 12560 | 12560 | 12560 | 12560 | 50 |
| 533 | 20230905 | 103600 | 1041877990 | 12580 | 12590 | 12590 | 12580 | 755 |
| 534 | 20230905 | 103500 | 1032379690 | 12580 | 12580 | 12580 | 12580 | 130 |
| 535 | 20230905 | 103400 | 1030744290 | 12540 | 12560 | 12560 | 12540 | 1310 |
| 536 | 20230905 | 103300 | 1014303730 | 12570 | 12580 | 12580 | 12570 | 270 |
| 537 | 20230905 | 103200 | 1010908270 | 12570 | 12610 | 12610 | 12570 | 101 |
| 538 | 20230905 | 103100 | 1009638660 | 12570 | 12570 | 12570 | 12570 | 142 |
| 539 | 20230905 | 103000 | 1007853720 | 12570 | 12570 | 12610 | 12570 | 63 |
| 540 | 20230905 | 102900 | 1007061530 | 12620 | 12620 | 12620 | 12620 | 17 |
| 541 | 20230905 | 102800 | 1006846990 | 12630 | 12630 | 12630 | 12630 | 1 |
| 542 | 20230905 | 102700 | 1006834360 | 12570 | 12550 | 12620 | 12550 | 232 |
| 543 | 20230905 | 102600 | 1003914060 | 12550 | 12610 | 12610 | 12550 | 5225 |
| 544 | 20230905 | 102500 | 938284660 | 12660 | 12670 | 12670 | 12660 | 53 |
| 545 | 20230905 | 102400 | 937613160 | 12670 | 12580 | 12670 | 12580 | 78 |
| 546 | 20230905 | 102300 | 936628320 | 12570 | 12570 | 12570 | 12570 | 0 |
| 547 | 20230905 | 102200 | 936628320 | 12570 | 12600 | 12600 | 12570 | 332 |
| 548 | 20230905 | 102100 | 932445720 | 12600 | 12600 | 12600 | 12550 | 136 |
| 549 | 20230905 | 102000 | 930733820 | 12600 | 12570 | 12600 | 12570 | 372 |
| 550 | 20230905 | 101900 | 926048990 | 12600 | 12600 | 12600 | 12600 | 1 |
| 551 | 20230905 | 101800 | 926036390 | 12570 | 12580 | 12580 | 12570 | 255 |
| 552 | 20230905 | 101700 | 922830850 | 12580 | 12600 | 12680 | 12580 | 505 |
| 553 | 20230905 | 101600 | 916474150 | 12680 | 12680 | 12680 | 12680 | 1 |
| 554 | 20230905 | 101500 | 916461470 | 12580 | 12680 | 12680 | 12580 | 175 |
| 555 | 20230905 | 101400 | 914253960 | 12680 | 12600 | 12680 | 12600 | 49 |
| 556 | 20230905 | 101300 | 913636480 | 12600 | 12580 | 12690 | 12580 | 91 |
| 557 | 20230905 | 101200 | 912489690 | 12590 | 12620 | 12620 | 12570 | 414 |
| 558 | 20230905 | 101100 | 907266040 | 12710 | 12610 | 12710 | 12610 | 701 |
| 559 | 20230905 | 101000 | 898420200 | 12600 | 12600 | 12600 | 12600 | 6 |
| 560 | 20230905 | 100900 | 898344600 | 12600 | 12600 | 12600 | 12560 | 271 |
| 561 | 20230905 | 100800 | 894940560 | 12600 | 12600 | 12600 | 12550 | 99 |
| 562 | 20230905 | 100700 | 893693260 | 12550 | 12550 | 12550 | 12550 | 11 |
| 563 | 20230905 | 100600 | 893555210 | 12560 | 12570 | 12580 | 12560 | 107 |
| 564 | 20230905 | 100500 | 892210520 | 12580 | 12580 | 12580 | 12580 | 116 |
| 565 | 20230905 | 100400 | 890751240 | 12580 | 12570 | 12580 | 12570 | 401 |
| 566 | 20230905 | 100300 | 885710470 | 12570 | 12580 | 12580 | 12570 | 38 |
| 567 | 20230905 | 100200 | 885232710 | 12610 | 12610 | 12610 | 12610 | 3 |
| 568 | 20230905 | 100100 | 885194880 | 12610 | 12590 | 12610 | 12590 | 20 |
| 569 | 20230905 | 100000 | 884942700 | 12550 | 12540 | 12550 | 12540 | 106 |
| 570 | 20230905 | 095900 | 883612940 | 12580 | 12580 | 12580 | 12580 | 1 |
| 571 | 20230905 | 095800 | 883600360 | 12550 | 12560 | 12560 | 12550 | 2750 |
| 572 | 20230905 | 095700 | 849078490 | 12560 | 12560 | 12560 | 12560 | 38 |
| 573 | 20230905 | 095600 | 848601210 | 12560 | 12560 | 12560 | 12560 | 0 |
| 574 | 20230905 | 095500 | 848601210 | 12560 | 12560 | 12590 | 12560 | 484 |
| 575 | 20230905 | 095400 | 842508850 | 12570 | 12610 | 12610 | 12570 | 1152 |
| 576 | 20230905 | 095300 | 828022160 | 12610 | 12620 | 12620 | 12590 | 353 |
| 577 | 20230905 | 095200 | 823570450 | 12620 | 12640 | 12640 | 12620 | 104 |
| 578 | 20230905 | 095100 | 822256960 | 12690 | 12650 | 12690 | 12640 | 551 |
| 579 | 20230905 | 095000 | 815289720 | 12650 | 12650 | 12650 | 12650 | 0 |
| 580 | 20230905 | 094900 | 815289720 | 12650 | 12690 | 12690 | 12650 | 2002 |
| 581 | 20230905 | 094800 | 789959940 | 12660 | 12660 | 12660 | 12660 | 140 |
| 582 | 20230905 | 094700 | 788187540 | 12710 | 12710 | 12720 | 12710 | 24 |
| 583 | 20230905 | 094600 | 787882370 | 12650 | 12690 | 12720 | 12650 | 1123 |
| 584 | 20230905 | 094500 | 773636810 | 12690 | 12720 | 12720 | 12690 | 775 |
| 585 | 20230905 | 094400 | 763795530 | 12740 | 12690 | 12740 | 12690 | 1505 |
| 586 | 20230905 | 094300 | 744696790 | 12650 | 12680 | 12690 | 12650 | 3085 |
| 587 | 20230905 | 094200 | 705631660 | 12680 | 12750 | 12750 | 12680 | 1107 |
| 588 | 20230905 | 094100 | 691580250 | 12740 | 12720 | 12740 | 12720 | 473 |
| 589 | 20230905 | 094000 | 685555600 | 12700 | 12680 | 12700 | 12670 | 555 |
| 590 | 20230905 | 093900 | 678521650 | 12700 | 12750 | 12750 | 12670 | 2136 |
| 591 | 20230905 | 093800 | 651390890 | 12750 | 12760 | 12760 | 12720 | 753 |
| 592 | 20230905 | 093700 | 641796050 | 12760 | 12750 | 12800 | 12740 | 1508 |
| 593 | 20230905 | 093600 | 622522910 | 12750 | 12780 | 12780 | 12740 | 645 |
| 594 | 20230905 | 093500 | 614294350 | 12780 | 12760 | 12800 | 12730 | 1029 |
| 595 | 20230905 | 093400 | 601188240 | 12760 | 12840 | 12860 | 12750 | 5162 |
| 596 | 20230905 | 093300 | 535097940 | 12840 | 12720 | 12860 | 12720 | 6760 |
| 597 | 20230905 | 093200 | 448536660 | 12710 | 12700 | 12710 | 12700 | 510 |
| 598 | 20230905 | 093100 | 442058180 | 12720 | 12750 | 12760 | 12700 | 5024 |
| 599 | 20230905 | 093000 | 378105360 | 12750 | 12640 | 12750 | 12640 | 5181 |
| 600 | 20230905 | 092900 | 312311670 | 12610 | 12610 | 12610 | 12610 | 1 |
| 601 | 20230905 | 092800 | 312299060 | 12650 | 12650 | 12650 | 12650 | 205 |
| 602 | 20230905 | 092700 | 309705810 | 12630 | 12640 | 12640 | 12590 | 1060 |
| 603 | 20230905 | 092600 | 296320550 | 12640 | 12590 | 12640 | 12590 | 116 |
| 604 | 20230905 | 092500 | 294854580 | 12580 | 12580 | 12580 | 12580 | 335 |
| 605 | 20230905 | 092400 | 290640280 | 12580 | 12580 | 12580 | 12580 | 348 |
| 606 | 20230905 | 092300 | 286262440 | 12580 | 12620 | 12660 | 12560 | 524 |
| 607 | 20230905 | 092200 | 279633470 | 12620 | 12550 | 12620 | 12540 | 1586 |
| 608 | 20230905 | 092100 | 259662970 | 12540 | 12590 | 12590 | 12540 | 714 |
| 609 | 20230905 | 092000 | 250707160 | 12610 | 12600 | 12610 | 12600 | 871 |
| 610 | 20230905 | 091900 | 239725960 | 12600 | 12550 | 12600 | 12540 | 923 |
| 611 | 20230905 | 091800 | 228142530 | 12550 | 12580 | 12580 | 12550 | 332 |
| 612 | 20230905 | 091700 | 223973040 | 12560 | 12560 | 12560 | 12560 | 0 |
| 613 | 20230905 | 091600 | 223973040 | 12560 | 12600 | 12610 | 12560 | 252 |
| 614 | 20230905 | 091500 | 220802770 | 12610 | 12590 | 12610 | 12570 | 286 |
| 615 | 20230905 | 091400 | 217197420 | 12600 | 12600 | 12600 | 12600 | 16 |
| 616 | 20230905 | 091300 | 216995820 | 12610 | 12650 | 12650 | 12610 | 1184 |
| 617 | 20230905 | 091200 | 202058520 | 12660 | 12610 | 12660 | 12610 | 2166 |
| 618 | 20230905 | 091100 | 174728990 | 12610 | 12630 | 12630 | 12610 | 237 |
| 619 | 20230905 | 091000 | 171740220 | 12610 | 12570 | 12610 | 12550 | 585 |
| 620 | 20230905 | 090900 | 164390240 | 12570 | 12600 | 12600 | 12570 | 692 |
| 621 | 20230905 | 090800 | 155689190 | 12610 | 12620 | 12620 | 12580 | 1578 |
| 622 | 20230905 | 090700 | 135818180 | 12630 | 12640 | 12650 | 12630 | 246 |
| 623 | 20230905 | 090600 | 132709760 | 12640 | 12670 | 12670 | 12640 | 497 |
| 624 | 20230905 | 090500 | 126420950 | 12650 | 12640 | 12710 | 12640 | 3795 |
| 625 | 20230905 | 090400 | 78289340 | 12640 | 12580 | 12640 | 12560 | 1709 |
| 626 | 20230905 | 090300 | 56745760 | 12600 | 12550 | 12610 | 12530 | 2193 |
| 627 | 20230905 | 090200 | 29175530 | 12560 | 12530 | 12560 | 12530 | 874 |
| 628 | 20230905 | 090100 | 18217700 | 12530 | 12470 | 12530 | 12470 | 152 |
| 629 | 20230905 | 090000 | 16319030 | 12510 | 12440 | 12510 | 12440 | 1090 |