31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 191900 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 19566 |
| 3 | 20230907 | 191800 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 4 | 20230907 | 191700 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 5 | 20230907 | 191600 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 6 | 20230907 | 191500 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 7 | 20230907 | 191400 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 8 | 20230907 | 191300 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 9 | 20230907 | 191200 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 10 | 20230907 | 191100 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 11 | 20230907 | 191000 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 12 | 20230907 | 190900 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 13 | 20230907 | 190800 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 14 | 20230907 | 190700 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 15 | 20230907 | 190600 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 16 | 20230907 | 190500 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 17 | 20230907 | 190400 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 18 | 20230907 | 190300 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 19 | 20230907 | 190200 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 20 | 20230907 | 190100 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 21 | 20230907 | 190000 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 22 | 20230907 | 185900 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 23 | 20230907 | 185800 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 24 | 20230907 | 185700 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 25 | 20230907 | 185600 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 26 | 20230907 | 185500 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 27 | 20230907 | 185400 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 28 | 20230907 | 185300 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 29 | 20230907 | 185200 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 30 | 20230907 | 185100 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 31 | 20230907 | 185000 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 32 | 20230907 | 184900 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 19566 |
| 33 | 20230907 | 184800 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 34 | 20230907 | 184700 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 35 | 20230907 | 184600 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 36 | 20230907 | 184500 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 37 | 20230907 | 184400 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 38 | 20230907 | 184300 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 39 | 20230907 | 184200 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 40 | 20230907 | 184100 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 41 | 20230907 | 184000 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 42 | 20230907 | 183900 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 43 | 20230907 | 183800 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 44 | 20230907 | 183700 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 45 | 20230907 | 183600 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 46 | 20230907 | 183500 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 47 | 20230907 | 183400 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 48 | 20230907 | 183300 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 49 | 20230907 | 183200 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 50 | 20230907 | 183100 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 51 | 20230907 | 183000 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 52 | 20230907 | 182900 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 53 | 20230907 | 182800 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 54 | 20230907 | 182700 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 55 | 20230907 | 182600 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 56 | 20230907 | 182500 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 57 | 20230907 | 182400 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 58 | 20230907 | 182300 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 59 | 20230907 | 182200 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 60 | 20230907 | 182100 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 61 | 20230907 | 182000 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 62 | 20230907 | 181900 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 19566 |
| 63 | 20230907 | 181800 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 64 | 20230907 | 181700 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 65 | 20230907 | 181600 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 66 | 20230907 | 181500 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 67 | 20230907 | 181400 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 68 | 20230907 | 181300 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 69 | 20230907 | 181200 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 70 | 20230907 | 181100 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 71 | 20230907 | 181000 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 72 | 20230907 | 180900 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 73 | 20230907 | 180800 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 74 | 20230907 | 180700 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 75 | 20230907 | 180600 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 76 | 20230907 | 180500 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 77 | 20230907 | 180400 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 78 | 20230907 | 180300 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 79 | 20230907 | 180200 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 80 | 20230907 | 180100 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 81 | 20230907 | 180000 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 82 | 20230907 | 175900 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 83 | 20230907 | 175800 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 84 | 20230907 | 175700 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 85 | 20230907 | 175600 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 86 | 20230907 | 175500 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 87 | 20230907 | 175400 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 88 | 20230907 | 175300 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 89 | 20230907 | 175200 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 90 | 20230907 | 175100 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 91 | 20230907 | 175000 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 92 | 20230907 | 174900 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 19566 |
| 93 | 20230907 | 174800 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 94 | 20230907 | 174700 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 95 | 20230907 | 174600 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 96 | 20230907 | 174500 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 97 | 20230907 | 174400 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 98 | 20230907 | 174300 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 99 | 20230907 | 174200 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 100 | 20230907 | 174100 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 101 | 20230907 | 174000 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 102 | 20230907 | 173900 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 103 | 20230907 | 173800 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 104 | 20230907 | 173700 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 105 | 20230907 | 173600 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 106 | 20230907 | 173500 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 107 | 20230907 | 173400 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 108 | 20230907 | 173300 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 109 | 20230907 | 173200 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 110 | 20230907 | 173100 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 111 | 20230907 | 173000 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 112 | 20230907 | 172900 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 113 | 20230907 | 172800 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 114 | 20230907 | 172700 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 115 | 20230907 | 172600 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 116 | 20230907 | 172500 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 117 | 20230907 | 172400 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 118 | 20230907 | 172300 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 119 | 20230907 | 172200 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 120 | 20230907 | 172100 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 121 | 20230907 | 172000 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 122 | 20230907 | 171900 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 19566 |
| 123 | 20230907 | 171800 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 124 | 20230907 | 171700 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 125 | 20230907 | 171600 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 126 | 20230907 | 171500 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 127 | 20230907 | 171400 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 128 | 20230907 | 171300 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 129 | 20230907 | 171200 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 130 | 20230907 | 171100 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 131 | 20230907 | 171000 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 132 | 20230907 | 170900 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 133 | 20230907 | 170800 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 134 | 20230907 | 170700 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 135 | 20230907 | 170600 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 136 | 20230907 | 170500 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 137 | 20230907 | 170400 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 138 | 20230907 | 170300 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 139 | 20230907 | 170200 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 140 | 20230907 | 170100 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 141 | 20230907 | 170000 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 142 | 20230907 | 165900 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 143 | 20230907 | 165800 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 144 | 20230907 | 165700 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 145 | 20230907 | 165600 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 146 | 20230907 | 165500 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 147 | 20230907 | 165400 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 148 | 20230907 | 165300 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 149 | 20230907 | 165200 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 150 | 20230907 | 165100 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 151 | 20230907 | 165000 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 152 | 20230907 | 164900 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 19566 |
| 153 | 20230907 | 164800 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 154 | 20230907 | 164700 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 155 | 20230907 | 164600 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 156 | 20230907 | 164500 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 157 | 20230907 | 164400 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 158 | 20230907 | 164300 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 159 | 20230907 | 164200 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 160 | 20230907 | 164100 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 161 | 20230907 | 164000 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 162 | 20230907 | 163900 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 163 | 20230907 | 163800 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 164 | 20230907 | 163700 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 165 | 20230907 | 163600 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 166 | 20230907 | 163500 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 167 | 20230907 | 163400 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 168 | 20230907 | 163300 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 169 | 20230907 | 163200 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 170 | 20230907 | 163100 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 171 | 20230907 | 163000 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 172 | 20230907 | 162900 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 173 | 20230907 | 162800 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 174 | 20230907 | 162700 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 175 | 20230907 | 162600 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 176 | 20230907 | 162500 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 177 | 20230907 | 162400 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 178 | 20230907 | 162300 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 179 | 20230907 | 162200 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 180 | 20230907 | 162100 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 181 | 20230907 | 162000 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 182 | 20230907 | 161900 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 19566 |
| 183 | 20230907 | 161800 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 184 | 20230907 | 161700 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 185 | 20230907 | 161600 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 186 | 20230907 | 161500 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 187 | 20230907 | 161400 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 188 | 20230907 | 161300 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 189 | 20230907 | 161200 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 190 | 20230907 | 161100 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 191 | 20230907 | 161000 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 192 | 20230907 | 160900 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 193 | 20230907 | 160800 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 194 | 20230907 | 160700 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 195 | 20230907 | 160600 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 196 | 20230907 | 160500 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 197 | 20230907 | 160400 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 198 | 20230907 | 160300 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 199 | 20230907 | 160200 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 200 | 20230907 | 160100 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 201 | 20230907 | 160000 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 202 | 20230907 | 155900 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 203 | 20230907 | 155800 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 204 | 20230907 | 155700 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 205 | 20230907 | 155600 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 206 | 20230907 | 155500 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 207 | 20230907 | 155400 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 208 | 20230907 | 155300 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 209 | 20230907 | 155200 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 210 | 20230907 | 155100 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 211 | 20230907 | 155000 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 212 | 20230907 | 154900 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 19566 |
| 213 | 20230907 | 154800 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 214 | 20230907 | 154700 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 215 | 20230907 | 154600 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 216 | 20230907 | 154500 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 217 | 20230907 | 154400 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 218 | 20230907 | 154300 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 219 | 20230907 | 154200 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 220 | 20230907 | 154100 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 221 | 20230907 | 154000 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 222 | 20230907 | 153900 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 223 | 20230907 | 153800 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 224 | 20230907 | 153700 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 225 | 20230907 | 153600 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 226 | 20230907 | 153500 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 227 | 20230907 | 153400 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 228 | 20230907 | 153300 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 229 | 20230907 | 153200 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 230 | 20230907 | 153100 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 231 | 20230907 | 153000 | 4158787255 | 4555 | 4555 | 4555 | 4555 | 19566 |
| 232 | 20230907 | 152900 | 4069664125 | 4535 | 4535 | 4535 | 4535 | 0 |
| 233 | 20230907 | 152800 | 4069664125 | 4535 | 4535 | 4535 | 4535 | 0 |
| 234 | 20230907 | 152700 | 4069664125 | 4535 | 4535 | 4535 | 4535 | 0 |
| 235 | 20230907 | 152600 | 4069664125 | 4535 | 4535 | 4535 | 4535 | 0 |
| 236 | 20230907 | 152500 | 4069664125 | 4535 | 4535 | 4535 | 4535 | 0 |
| 237 | 20230907 | 152400 | 4069664125 | 4535 | 4535 | 4535 | 4535 | 0 |
| 238 | 20230907 | 152300 | 4069664125 | 4535 | 4535 | 4535 | 4535 | 0 |
| 239 | 20230907 | 152200 | 4069664125 | 4535 | 4535 | 4535 | 4535 | 0 |
| 240 | 20230907 | 152100 | 4069664125 | 4535 | 4535 | 4535 | 4535 | 0 |
| 241 | 20230907 | 152000 | 4069664125 | 4535 | 4535 | 4535 | 4535 | 0 |
| 242 | 20230907 | 151900 | 4069664125 | 4535 | 4515 | 4535 | 4515 | 9166 |
| 243 | 20230907 | 151800 | 4028196020 | 4520 | 4510 | 4520 | 4510 | 4827 |
| 244 | 20230907 | 151700 | 4006406510 | 4500 | 4500 | 4510 | 4500 | 938 |
| 245 | 20230907 | 151600 | 4002185370 | 4500 | 4520 | 4525 | 4500 | 3321 |
| 246 | 20230907 | 151500 | 3987180195 | 4515 | 4485 | 4525 | 4485 | 28096 |
| 247 | 20230907 | 151400 | 3860806405 | 4485 | 4485 | 4485 | 4480 | 4627 |
| 248 | 20230907 | 151300 | 3840072580 | 4480 | 4485 | 4485 | 4480 | 733 |
| 249 | 20230907 | 151200 | 3836787825 | 4485 | 4480 | 4490 | 4480 | 4771 |
| 250 | 20230907 | 151100 | 3815383955 | 4480 | 4475 | 4485 | 4475 | 5742 |
| 251 | 20230907 | 151000 | 3789665365 | 4475 | 4475 | 4480 | 4475 | 899 |
| 252 | 20230907 | 150900 | 3785642315 | 4475 | 4470 | 4480 | 4470 | 3992 |
| 253 | 20230907 | 150800 | 3767770325 | 4470 | 4470 | 4475 | 4465 | 348 |
| 254 | 20230907 | 150700 | 3766216125 | 4465 | 4475 | 4475 | 4465 | 3134 |
| 255 | 20230907 | 150600 | 3752200950 | 4475 | 4485 | 4485 | 4475 | 2695 |
| 256 | 20230907 | 150500 | 3740129765 | 4490 | 4485 | 4490 | 4480 | 3781 |
| 257 | 20230907 | 150400 | 3723180205 | 4480 | 4480 | 4480 | 4475 | 2686 |
| 258 | 20230907 | 150300 | 3711148055 | 4480 | 4480 | 4485 | 4480 | 5760 |
| 259 | 20230907 | 150200 | 3685340085 | 4475 | 4485 | 4485 | 4475 | 5138 |
| 260 | 20230907 | 150100 | 3662330150 | 4480 | 4475 | 4480 | 4470 | 5290 |
| 261 | 20230907 | 150000 | 3638632820 | 4475 | 4480 | 4480 | 4475 | 1233 |
| 262 | 20230907 | 145900 | 3633111610 | 4480 | 4460 | 4485 | 4460 | 6021 |
| 263 | 20230907 | 145800 | 3606187535 | 4450 | 4455 | 4455 | 4450 | 2470 |
| 264 | 20230907 | 145700 | 3595190530 | 4450 | 4470 | 4470 | 4450 | 15640 |
| 265 | 20230907 | 145600 | 3525549140 | 4470 | 4465 | 4470 | 4465 | 3184 |
| 266 | 20230907 | 145500 | 3511325400 | 4460 | 4455 | 4460 | 4455 | 1568 |
| 267 | 20230907 | 145400 | 3504332160 | 4455 | 4465 | 4465 | 4455 | 2537 |
| 268 | 20230907 | 145300 | 3493027115 | 4465 | 4460 | 4465 | 4455 | 579 |
| 269 | 20230907 | 145200 | 3490447415 | 4460 | 4465 | 4465 | 4460 | 840 |
| 270 | 20230907 | 145100 | 3486700960 | 4465 | 4465 | 4465 | 4465 | 387 |
| 271 | 20230907 | 145000 | 3484973005 | 4465 | 4455 | 4465 | 4450 | 5071 |
| 272 | 20230907 | 144900 | 3462398415 | 4455 | 4460 | 4460 | 4455 | 845 |
| 273 | 20230907 | 144800 | 3458631440 | 4460 | 4455 | 4460 | 4455 | 579 |
| 274 | 20230907 | 144700 | 3456051645 | 4455 | 4460 | 4460 | 4455 | 1000 |
| 275 | 20230907 | 144600 | 3451594510 | 4460 | 4460 | 4460 | 4455 | 1306 |
| 276 | 20230907 | 144500 | 3445774420 | 4460 | 4460 | 4460 | 4460 | 1539 |
| 277 | 20230907 | 144400 | 3438910480 | 4455 | 4465 | 4465 | 4455 | 1520 |
| 278 | 20230907 | 144300 | 3432128570 | 4465 | 4465 | 4465 | 4465 | 802 |
| 279 | 20230907 | 144200 | 3428547640 | 4460 | 4465 | 4465 | 4460 | 142 |
| 280 | 20230907 | 144100 | 3427914110 | 4465 | 4455 | 4465 | 4455 | 352 |
| 281 | 20230907 | 144000 | 3426345440 | 4460 | 4455 | 4460 | 4455 | 734 |
| 282 | 20230907 | 143900 | 3423071830 | 4455 | 4460 | 4460 | 4455 | 3466 |
| 283 | 20230907 | 143800 | 3407629215 | 4460 | 4460 | 4460 | 4455 | 729 |
| 284 | 20230907 | 143700 | 3404380925 | 4455 | 4455 | 4460 | 4455 | 612 |
| 285 | 20230907 | 143600 | 3401653805 | 4455 | 4460 | 4460 | 4455 | 299 |
| 286 | 20230907 | 143500 | 3400321030 | 4460 | 4455 | 4460 | 4455 | 449 |
| 287 | 20230907 | 143400 | 3398319790 | 4455 | 4455 | 4455 | 4455 | 1131 |
| 288 | 20230907 | 143300 | 3393281185 | 4455 | 4460 | 4460 | 4455 | 6381 |
| 289 | 20230907 | 143200 | 3364850175 | 4460 | 4460 | 4460 | 4455 | 2721 |
| 290 | 20230907 | 143100 | 3352714530 | 4460 | 4460 | 4460 | 4460 | 118 |
| 291 | 20230907 | 143000 | 3352188250 | 4455 | 4460 | 4460 | 4455 | 563 |
| 292 | 20230907 | 142900 | 3349677415 | 4465 | 4465 | 4465 | 4460 | 190 |
| 293 | 20230907 | 142800 | 3348829960 | 4460 | 4460 | 4460 | 4455 | 2964 |
| 294 | 20230907 | 142700 | 3335612705 | 4460 | 4460 | 4460 | 4460 | 2910 |
| 295 | 20230907 | 142600 | 3322634105 | 4455 | 4460 | 4465 | 4455 | 7750 |
| 296 | 20230907 | 142500 | 3288083855 | 4465 | 4470 | 4470 | 4460 | 4178 |
| 297 | 20230907 | 142400 | 3269427370 | 4470 | 4465 | 4470 | 4465 | 295 |
| 298 | 20230907 | 142300 | 3268109945 | 4465 | 4465 | 4465 | 4460 | 491 |
| 299 | 20230907 | 142200 | 3265917635 | 4460 | 4465 | 4465 | 4460 | 625 |
| 300 | 20230907 | 142100 | 3263128100 | 4465 | 4470 | 4470 | 4465 | 1011 |
| 301 | 20230907 | 142000 | 3258613930 | 4470 | 4465 | 4470 | 4465 | 169 |
| 302 | 20230907 | 141900 | 3257858505 | 4470 | 4470 | 4470 | 4470 | 684 |
| 303 | 20230907 | 141800 | 3254801025 | 4470 | 4465 | 4470 | 4465 | 490 |
| 304 | 20230907 | 141700 | 3252612995 | 4465 | 4465 | 4470 | 4460 | 5141 |
| 305 | 20230907 | 141600 | 3229658390 | 4465 | 4470 | 4470 | 4465 | 584 |
| 306 | 20230907 | 141500 | 3227049015 | 4470 | 4470 | 4475 | 4470 | 3142 |
| 307 | 20230907 | 141400 | 3213004270 | 4470 | 4480 | 4480 | 4470 | 935 |
| 308 | 20230907 | 141300 | 3208819595 | 4480 | 4480 | 4480 | 4480 | 1 |
| 309 | 20230907 | 141200 | 3208815115 | 4475 | 4475 | 4475 | 4475 | 633 |
| 310 | 20230907 | 141100 | 3205982440 | 4475 | 4470 | 4480 | 4470 | 2029 |
| 311 | 20230907 | 141000 | 3196897665 | 4475 | 4480 | 4480 | 4475 | 1035 |
| 312 | 20230907 | 140900 | 3192265875 | 4480 | 4475 | 4480 | 4475 | 435 |
| 313 | 20230907 | 140800 | 3190317250 | 4475 | 4480 | 4480 | 4475 | 1578 |
| 314 | 20230907 | 140700 | 3183255530 | 4480 | 4480 | 4480 | 4480 | 303 |
| 315 | 20230907 | 140600 | 3181898090 | 4485 | 4475 | 4485 | 4475 | 442 |
| 316 | 20230907 | 140500 | 3179918075 | 4475 | 4480 | 4480 | 4475 | 683 |
| 317 | 20230907 | 140400 | 3176859615 | 4485 | 4475 | 4485 | 4475 | 403 |
| 318 | 20230907 | 140300 | 3175054660 | 4475 | 4490 | 4490 | 4475 | 1183 |
| 319 | 20230907 | 140200 | 3169756940 | 4490 | 4475 | 4490 | 4475 | 60 |
| 320 | 20230907 | 140100 | 3169488140 | 4480 | 4480 | 4480 | 4480 | 1110 |
| 321 | 20230907 | 140000 | 3164515340 | 4480 | 4485 | 4490 | 4480 | 1602 |
| 322 | 20230907 | 135900 | 3157329870 | 4485 | 4490 | 4490 | 4485 | 585 |
| 323 | 20230907 | 135800 | 3154703320 | 4495 | 4495 | 4495 | 4495 | 754 |
| 324 | 20230907 | 135700 | 3151314090 | 4490 | 4485 | 4490 | 4485 | 935 |
| 325 | 20230907 | 135600 | 3147119100 | 4485 | 4480 | 4485 | 4480 | 268 |
| 326 | 20230907 | 135500 | 3145918305 | 4485 | 4485 | 4495 | 4480 | 590 |
| 327 | 20230907 | 135400 | 3143273385 | 4485 | 4495 | 4495 | 4485 | 716 |
| 328 | 20230907 | 135300 | 3140061935 | 4495 | 4485 | 4495 | 4485 | 38 |
| 329 | 20230907 | 135200 | 3139891495 | 4490 | 4495 | 4495 | 4490 | 3225 |
| 330 | 20230907 | 135100 | 3125398295 | 4495 | 4495 | 4500 | 4490 | 1901 |
| 331 | 20230907 | 135000 | 3116854745 | 4485 | 4495 | 4495 | 4485 | 472 |
| 332 | 20230907 | 134900 | 3114734915 | 4500 | 4495 | 4500 | 4490 | 858 |
| 333 | 20230907 | 134800 | 3110880070 | 4495 | 4490 | 4500 | 4490 | 710 |
| 334 | 20230907 | 134700 | 3107688345 | 4490 | 4515 | 4515 | 4490 | 4990 |
| 335 | 20230907 | 134600 | 3085236915 | 4515 | 4505 | 4515 | 4505 | 2189 |
| 336 | 20230907 | 134500 | 3075365025 | 4505 | 4495 | 4505 | 4480 | 8039 |
| 337 | 20230907 | 134400 | 3039225655 | 4485 | 4495 | 4500 | 4485 | 4175 |
| 338 | 20230907 | 134300 | 3020465385 | 4495 | 4515 | 4515 | 4495 | 4651 |
| 339 | 20230907 | 134200 | 2999516060 | 4515 | 4540 | 4540 | 4510 | 4114 |
| 340 | 20230907 | 134100 | 2980923135 | 4540 | 4545 | 4555 | 4535 | 16923 |
| 341 | 20230907 | 134000 | 2903991185 | 4545 | 4515 | 4545 | 4485 | 18973 |
| 342 | 20230907 | 133900 | 2818268020 | 4515 | 4475 | 4520 | 4475 | 10015 |
| 343 | 20230907 | 133800 | 2773204645 | 4475 | 4460 | 4475 | 4460 | 1476 |
| 344 | 20230907 | 133700 | 2766610190 | 4460 | 4460 | 4460 | 4460 | 89 |
| 345 | 20230907 | 133600 | 2766213250 | 4460 | 4455 | 4460 | 4455 | 2980 |
| 346 | 20230907 | 133500 | 2752925250 | 4460 | 4465 | 4465 | 4455 | 1409 |
| 347 | 20230907 | 133400 | 2746644225 | 4465 | 4460 | 4470 | 4460 | 612 |
| 348 | 20230907 | 133300 | 2743913090 | 4460 | 4460 | 4470 | 4455 | 2526 |
| 349 | 20230907 | 133200 | 2732651395 | 4460 | 4460 | 4470 | 4460 | 192 |
| 350 | 20230907 | 133100 | 2731794575 | 4460 | 4455 | 4460 | 4455 | 270 |
| 351 | 20230907 | 133000 | 2730591705 | 4455 | 4460 | 4475 | 4455 | 352 |
| 352 | 20230907 | 132900 | 2729019250 | 4460 | 4465 | 4480 | 4460 | 384 |
| 353 | 20230907 | 132800 | 2727305315 | 4470 | 4465 | 4500 | 4460 | 2533 |
| 354 | 20230907 | 132700 | 2715941255 | 4455 | 4455 | 4495 | 4450 | 2159 |
| 355 | 20230907 | 132600 | 2706265295 | 4455 | 4465 | 4465 | 4455 | 7865 |
| 356 | 20230907 | 132500 | 2671221370 | 4465 | 4470 | 4470 | 4465 | 604 |
| 357 | 20230907 | 132400 | 2668524490 | 4470 | 4465 | 4470 | 4465 | 280 |
| 358 | 20230907 | 132300 | 2667272895 | 4470 | 4455 | 4500 | 4455 | 12273 |
| 359 | 20230907 | 132200 | 2612365010 | 4455 | 4460 | 4460 | 4455 | 131 |
| 360 | 20230907 | 132100 | 2611781355 | 4460 | 4460 | 4460 | 4455 | 2684 |
| 361 | 20230907 | 132000 | 2599812150 | 4455 | 4450 | 4460 | 4450 | 290 |
| 362 | 20230907 | 131900 | 2598520225 | 4450 | 4450 | 4455 | 4450 | 2320 |
| 363 | 20230907 | 131800 | 2588194905 | 4455 | 4460 | 4460 | 4450 | 1041 |
| 364 | 20230907 | 131700 | 2583556810 | 4460 | 4455 | 4460 | 4455 | 725 |
| 365 | 20230907 | 131600 | 2580325780 | 4455 | 4455 | 4465 | 4455 | 1996 |
| 366 | 20230907 | 131500 | 2571417760 | 4465 | 4455 | 4465 | 4455 | 93 |
| 367 | 20230907 | 131400 | 2571003425 | 4455 | 4455 | 4455 | 4450 | 1181 |
| 368 | 20230907 | 131300 | 2565744355 | 4455 | 4460 | 4465 | 4450 | 4174 |
| 369 | 20230907 | 131200 | 2547164205 | 4455 | 4465 | 4465 | 4455 | 601 |
| 370 | 20230907 | 131100 | 2544486070 | 4465 | 4460 | 4465 | 4460 | 92 |
| 371 | 20230907 | 131000 | 2544075295 | 4460 | 4465 | 4465 | 4460 | 87 |
| 372 | 20230907 | 130900 | 2543687265 | 4465 | 4465 | 4465 | 4460 | 435 |
| 373 | 20230907 | 130800 | 2541744995 | 4465 | 4460 | 4465 | 4455 | 14721 |
| 374 | 20230907 | 130700 | 2476109085 | 4460 | 4460 | 4460 | 4455 | 115 |
| 375 | 20230907 | 130600 | 2475596685 | 4460 | 4460 | 4460 | 4455 | 651 |
| 376 | 20230907 | 130500 | 2472694750 | 4460 | 4465 | 4465 | 4460 | 4083 |
| 377 | 20230907 | 130400 | 2454472150 | 4465 | 4455 | 4465 | 4455 | 12028 |
| 378 | 20230907 | 130300 | 2400884890 | 4455 | 4455 | 4460 | 4455 | 1497 |
| 379 | 20230907 | 130200 | 2394215730 | 4455 | 4465 | 4465 | 4455 | 22583 |
| 380 | 20230907 | 130100 | 2293543770 | 4465 | 4470 | 4470 | 4465 | 1462 |
| 381 | 20230907 | 130000 | 2287012135 | 4470 | 4470 | 4475 | 4470 | 111 |
| 382 | 20230907 | 125900 | 2286515960 | 4475 | 4475 | 4475 | 4475 | 1078 |
| 383 | 20230907 | 125800 | 2281691910 | 4475 | 4475 | 4475 | 4475 | 959 |
| 384 | 20230907 | 125700 | 2277400385 | 4475 | 4480 | 4480 | 4475 | 431 |
| 385 | 20230907 | 125600 | 2275470260 | 4480 | 4480 | 4485 | 4480 | 204 |
| 386 | 20230907 | 125500 | 2274556330 | 4480 | 4480 | 4480 | 4480 | 1550 |
| 387 | 20230907 | 125400 | 2267612330 | 4480 | 4480 | 4480 | 4475 | 577 |
| 388 | 20230907 | 125300 | 2265028550 | 4480 | 4475 | 4480 | 4475 | 59 |
| 389 | 20230907 | 125200 | 2264764390 | 4480 | 4475 | 4480 | 4470 | 417 |
| 390 | 20230907 | 125100 | 2262898305 | 4470 | 4470 | 4475 | 4470 | 2057 |
| 391 | 20230907 | 125000 | 2253693515 | 4470 | 4475 | 4475 | 4470 | 552 |
| 392 | 20230907 | 124900 | 2251223415 | 4465 | 4475 | 4475 | 4465 | 1031 |
| 393 | 20230907 | 124800 | 2246614040 | 4475 | 4470 | 4475 | 4470 | 185 |
| 394 | 20230907 | 124700 | 2245786195 | 4470 | 4470 | 4470 | 4470 | 54 |
| 395 | 20230907 | 124600 | 2245544815 | 4470 | 4475 | 4475 | 4470 | 1512 |
| 396 | 20230907 | 124500 | 2238783615 | 4475 | 4480 | 4480 | 4470 | 1613 |
| 397 | 20230907 | 124400 | 2231570575 | 4480 | 4480 | 4480 | 4480 | 42 |
| 398 | 20230907 | 124300 | 2231382415 | 4485 | 4475 | 4485 | 4475 | 31 |
| 399 | 20230907 | 124200 | 2231243680 | 4475 | 4485 | 4485 | 4475 | 547 |
| 400 | 20230907 | 124100 | 2228795540 | 4485 | 4480 | 4485 | 4475 | 63 |
| 401 | 20230907 | 124000 | 2228513545 | 4475 | 4475 | 4485 | 4475 | 1321 |
| 402 | 20230907 | 123900 | 2222599950 | 4475 | 4480 | 4480 | 4475 | 51 |
| 403 | 20230907 | 123800 | 2222371715 | 4475 | 4480 | 4485 | 4475 | 649 |
| 404 | 20230907 | 123700 | 2219465815 | 4480 | 4480 | 4485 | 4480 | 704 |
| 405 | 20230907 | 123600 | 2216311880 | 4485 | 4485 | 4485 | 4485 | 279 |
| 406 | 20230907 | 123500 | 2215060565 | 4490 | 4490 | 4490 | 4490 | 45 |
| 407 | 20230907 | 123400 | 2214858515 | 4490 | 4490 | 4490 | 4490 | 9 |
| 408 | 20230907 | 123300 | 2214818105 | 4490 | 4490 | 4490 | 4490 | 11 |
| 409 | 20230907 | 123200 | 2214768715 | 4485 | 4485 | 4485 | 4485 | 234 |
| 410 | 20230907 | 123100 | 2213719225 | 4490 | 4495 | 4495 | 4490 | 12 |
| 411 | 20230907 | 123000 | 2213665290 | 4500 | 4490 | 4500 | 4490 | 322 |
| 412 | 20230907 | 122900 | 2212217540 | 4500 | 4500 | 4500 | 4500 | 1 |
| 413 | 20230907 | 122800 | 2212213040 | 4480 | 4480 | 4500 | 4480 | 5 |
| 414 | 20230907 | 122700 | 2212190620 | 4505 | 4485 | 4505 | 4475 | 1010 |
| 415 | 20230907 | 122600 | 2207667065 | 4505 | 4505 | 4505 | 4485 | 13 |
| 416 | 20230907 | 122500 | 2207608720 | 4485 | 4505 | 4505 | 4485 | 2323 |
| 417 | 20230907 | 122400 | 2197180160 | 4490 | 4495 | 4510 | 4490 | 846 |
| 418 | 20230907 | 122300 | 2193371110 | 4515 | 4500 | 4515 | 4500 | 703 |
| 419 | 20230907 | 122200 | 2190200135 | 4505 | 4505 | 4505 | 4505 | 0 |
| 420 | 20230907 | 122100 | 2190200135 | 4505 | 4495 | 4505 | 4495 | 211 |
| 421 | 20230907 | 122000 | 2189251590 | 4495 | 4505 | 4520 | 4490 | 1215 |
| 422 | 20230907 | 121900 | 2183764090 | 4505 | 4485 | 4525 | 4485 | 4383 |
| 423 | 20230907 | 121800 | 2163965715 | 4480 | 4480 | 4520 | 4480 | 3744 |
| 424 | 20230907 | 121700 | 2147084425 | 4480 | 4465 | 4480 | 4465 | 1828 |
| 425 | 20230907 | 121600 | 2138901640 | 4470 | 4475 | 4475 | 4470 | 876 |
| 426 | 20230907 | 121500 | 2134985840 | 4475 | 4475 | 4475 | 4475 | 225 |
| 427 | 20230907 | 121400 | 2133978965 | 4475 | 4470 | 4475 | 4465 | 1854 |
| 428 | 20230907 | 121300 | 2125691815 | 4465 | 4475 | 4475 | 4465 | 201 |
| 429 | 20230907 | 121200 | 2124794315 | 4475 | 4475 | 4475 | 4465 | 1002 |
| 430 | 20230907 | 121100 | 2120320115 | 4480 | 4480 | 4480 | 4480 | 0 |
| 431 | 20230907 | 121000 | 2120320115 | 4480 | 4480 | 4480 | 4480 | 12 |
| 432 | 20230907 | 120900 | 2120266355 | 4480 | 4480 | 4480 | 4480 | 2 |
| 433 | 20230907 | 120800 | 2120257395 | 4480 | 4480 | 4480 | 4460 | 93 |
| 434 | 20230907 | 120700 | 2119842375 | 4480 | 4470 | 4485 | 4460 | 3629 |
| 435 | 20230907 | 120600 | 2103645340 | 4470 | 4485 | 4485 | 4470 | 1186 |
| 436 | 20230907 | 120500 | 2098342780 | 4480 | 4480 | 4480 | 4480 | 6 |
| 437 | 20230907 | 120400 | 2098315900 | 4480 | 4480 | 4480 | 4480 | 179 |
| 438 | 20230907 | 120300 | 2097513980 | 4480 | 4490 | 4490 | 4480 | 384 |
| 439 | 20230907 | 120200 | 2095793450 | 4490 | 4490 | 4490 | 4490 | 110 |
| 440 | 20230907 | 120100 | 2095299550 | 4505 | 4500 | 4505 | 4500 | 957 |
| 441 | 20230907 | 120000 | 2090992830 | 4500 | 4500 | 4500 | 4495 | 883 |
| 442 | 20230907 | 115900 | 2087021305 | 4500 | 4510 | 4510 | 4500 | 843 |
| 443 | 20230907 | 115800 | 2083227210 | 4510 | 4505 | 4510 | 4505 | 218 |
| 444 | 20230907 | 115700 | 2082245115 | 4510 | 4510 | 4510 | 4505 | 660 |
| 445 | 20230907 | 115600 | 2079269950 | 4505 | 4505 | 4505 | 4500 | 1095 |
| 446 | 20230907 | 115500 | 2074339415 | 4510 | 4510 | 4510 | 4505 | 2314 |
| 447 | 20230907 | 115400 | 2063908145 | 4515 | 4510 | 4520 | 4505 | 1613 |
| 448 | 20230907 | 115300 | 2056630895 | 4515 | 4495 | 4515 | 4495 | 1850 |
| 449 | 20230907 | 115200 | 2048283310 | 4495 | 4495 | 4515 | 4495 | 5267 |
| 450 | 20230907 | 115100 | 2024574205 | 4495 | 4480 | 4495 | 4470 | 4397 |
| 451 | 20230907 | 115000 | 2004842195 | 4480 | 4470 | 4480 | 4455 | 10590 |
| 452 | 20230907 | 114900 | 1957626980 | 4490 | 4460 | 4490 | 4460 | 7253 |
| 453 | 20230907 | 114800 | 1925198065 | 4470 | 4460 | 4470 | 4460 | 2218 |
| 454 | 20230907 | 114700 | 1915291605 | 4460 | 4460 | 4460 | 4460 | 1 |
| 455 | 20230907 | 114600 | 1915287145 | 4460 | 4465 | 4465 | 4460 | 1176 |
| 456 | 20230907 | 114500 | 1910040165 | 4460 | 4460 | 4465 | 4460 | 156 |
| 457 | 20230907 | 114400 | 1909344250 | 4460 | 4460 | 4465 | 4460 | 198 |
| 458 | 20230907 | 114300 | 1908460650 | 4465 | 4465 | 4470 | 4465 | 237 |
| 459 | 20230907 | 114200 | 1907402345 | 4470 | 4470 | 4470 | 4470 | 3 |
| 460 | 20230907 | 114100 | 1907388935 | 4465 | 4465 | 4465 | 4465 | 438 |
| 461 | 20230907 | 114000 | 1905433265 | 4470 | 4470 | 4470 | 4470 | 9 |
| 462 | 20230907 | 113900 | 1905393035 | 4470 | 4465 | 4470 | 4460 | 394 |
| 463 | 20230907 | 113800 | 1903635200 | 4450 | 4465 | 4465 | 4450 | 1200 |
| 464 | 20230907 | 113700 | 1898288290 | 4465 | 4460 | 4465 | 4455 | 7028 |
| 465 | 20230907 | 113600 | 1866968455 | 4455 | 4470 | 4470 | 4455 | 5765 |
| 466 | 20230907 | 113500 | 1841245510 | 4480 | 4470 | 4480 | 4470 | 699 |
| 467 | 20230907 | 113400 | 1838120740 | 4470 | 4475 | 4480 | 4470 | 4846 |
| 468 | 20230907 | 113300 | 1816458935 | 4475 | 4475 | 4475 | 4475 | 316 |
| 469 | 20230907 | 113200 | 1815044835 | 4475 | 4475 | 4475 | 4465 | 1237 |
| 470 | 20230907 | 113100 | 1809514815 | 4475 | 4465 | 4475 | 4465 | 2952 |
| 471 | 20230907 | 113000 | 1796331100 | 4470 | 4470 | 4475 | 4465 | 580 |
| 472 | 20230907 | 112900 | 1793738500 | 4470 | 4475 | 4475 | 4465 | 436 |
| 473 | 20230907 | 112800 | 1791790005 | 4470 | 4470 | 4470 | 4465 | 137 |
| 474 | 20230907 | 112700 | 1791177640 | 4480 | 4470 | 4480 | 4460 | 859 |
| 475 | 20230907 | 112600 | 1787344045 | 4480 | 4470 | 4480 | 4465 | 101 |
| 476 | 20230907 | 112500 | 1786893040 | 4480 | 4480 | 4480 | 4465 | 16 |
| 477 | 20230907 | 112400 | 1786821570 | 4465 | 4470 | 4480 | 4465 | 2110 |
| 478 | 20230907 | 112300 | 1777400070 | 4465 | 4465 | 4470 | 4460 | 515 |
| 479 | 20230907 | 112200 | 1775100555 | 4465 | 4480 | 4480 | 4465 | 317 |
| 480 | 20230907 | 112100 | 1773682010 | 4480 | 4460 | 4480 | 4460 | 1123 |
| 481 | 20230907 | 112000 | 1768665080 | 4460 | 4470 | 4475 | 4455 | 21369 |
| 482 | 20230907 | 111900 | 1673300260 | 4465 | 4470 | 4470 | 4465 | 56 |
| 483 | 20230907 | 111800 | 1673050170 | 4470 | 4485 | 4485 | 4470 | 1573 |
| 484 | 20230907 | 111700 | 1666001530 | 4485 | 4470 | 4485 | 4470 | 1108 |
| 485 | 20230907 | 111600 | 1661048650 | 4470 | 4470 | 4470 | 4470 | 1811 |
| 486 | 20230907 | 111500 | 1652953480 | 4470 | 4470 | 4470 | 4470 | 962 |
| 487 | 20230907 | 111400 | 1648653340 | 4470 | 4485 | 4485 | 4470 | 1100 |
| 488 | 20230907 | 111300 | 1643730225 | 4485 | 4485 | 4485 | 4485 | 100 |
| 489 | 20230907 | 111200 | 1643281725 | 4485 | 4495 | 4495 | 4485 | 101 |
| 490 | 20230907 | 111100 | 1642828730 | 4490 | 4490 | 4490 | 4470 | 2549 |
| 491 | 20230907 | 111000 | 1631387920 | 4475 | 4475 | 4475 | 4470 | 337 |
| 492 | 20230907 | 110900 | 1629880260 | 4475 | 4470 | 4475 | 4470 | 575 |
| 493 | 20230907 | 110800 | 1627309960 | 4465 | 4480 | 4490 | 4465 | 6976 |
| 494 | 20230907 | 110700 | 1596124720 | 4470 | 4490 | 4490 | 4470 | 251 |
| 495 | 20230907 | 110600 | 1595002730 | 4475 | 4470 | 4475 | 4470 | 422 |
| 496 | 20230907 | 110500 | 1593114290 | 4475 | 4480 | 4490 | 4470 | 654 |
| 497 | 20230907 | 110400 | 1590186385 | 4480 | 4475 | 4490 | 4475 | 312 |
| 498 | 20230907 | 110300 | 1588788215 | 4475 | 4490 | 4490 | 4475 | 5789 |
| 499 | 20230907 | 110200 | 1562862340 | 4490 | 4490 | 4490 | 4490 | 0 |
| 500 | 20230907 | 110100 | 1562862340 | 4490 | 4475 | 4490 | 4475 | 561 |
| 501 | 20230907 | 110000 | 1560351850 | 4470 | 4490 | 4490 | 4470 | 1749 |
| 502 | 20230907 | 105900 | 1552529790 | 4475 | 4490 | 4490 | 4475 | 60 |
| 503 | 20230907 | 105800 | 1552261140 | 4475 | 4475 | 4490 | 4475 | 857 |
| 504 | 20230907 | 105700 | 1548426020 | 4475 | 4480 | 4480 | 4475 | 224 |
| 505 | 20230907 | 105600 | 1547422650 | 4480 | 4485 | 4485 | 4480 | 230 |
| 506 | 20230907 | 105500 | 1546392245 | 4480 | 4485 | 4490 | 4480 | 995 |
| 507 | 20230907 | 105400 | 1541930820 | 4495 | 4495 | 4495 | 4495 | 2 |
| 508 | 20230907 | 105300 | 1541921830 | 4495 | 4495 | 4495 | 4495 | 103 |
| 509 | 20230907 | 105200 | 1541458845 | 4495 | 4495 | 4495 | 4495 | 140 |
| 510 | 20230907 | 105100 | 1540829545 | 4495 | 4475 | 4495 | 4475 | 1411 |
| 511 | 20230907 | 105000 | 1534504775 | 4475 | 4475 | 4480 | 4475 | 433 |
| 512 | 20230907 | 104900 | 1532566425 | 4470 | 4475 | 4475 | 4470 | 1408 |
| 513 | 20230907 | 104800 | 1526269605 | 4475 | 4485 | 4485 | 4475 | 3442 |
| 514 | 20230907 | 104700 | 1510850645 | 4490 | 4495 | 4495 | 4490 | 905 |
| 515 | 20230907 | 104600 | 1506787145 | 4495 | 4500 | 4500 | 4495 | 1848 |
| 516 | 20230907 | 104500 | 1498474155 | 4500 | 4500 | 4510 | 4495 | 905 |
| 517 | 20230907 | 104400 | 1494402295 | 4500 | 4505 | 4515 | 4500 | 890 |
| 518 | 20230907 | 104300 | 1490396570 | 4495 | 4490 | 4510 | 4485 | 14524 |
| 519 | 20230907 | 104200 | 1425058380 | 4495 | 4490 | 4495 | 4490 | 648 |
| 520 | 20230907 | 104100 | 1422147355 | 4490 | 4495 | 4495 | 4485 | 245 |
| 521 | 20230907 | 104000 | 1421047125 | 4495 | 4485 | 4495 | 4485 | 1016 |
| 522 | 20230907 | 103900 | 1416485370 | 4490 | 4495 | 4495 | 4490 | 1626 |
| 523 | 20230907 | 103800 | 1409179765 | 4495 | 4485 | 4495 | 4480 | 3587 |
| 524 | 20230907 | 103700 | 1393076285 | 4480 | 4485 | 4485 | 4475 | 813 |
| 525 | 20230907 | 103600 | 1389432110 | 4490 | 4490 | 4490 | 4490 | 21 |
| 526 | 20230907 | 103500 | 1389337820 | 4475 | 4470 | 4490 | 4470 | 5220 |
| 527 | 20230907 | 103400 | 1365938520 | 4470 | 4480 | 4480 | 4465 | 76 |
| 528 | 20230907 | 103300 | 1365598760 | 4480 | 4470 | 4480 | 4470 | 2464 |
| 529 | 20230907 | 103200 | 1354579680 | 4460 | 4465 | 4480 | 4455 | 8240 |
| 530 | 20230907 | 103100 | 1317826820 | 4470 | 4475 | 4475 | 4470 | 748 |
| 531 | 20230907 | 103000 | 1314483255 | 4480 | 4475 | 4480 | 4470 | 698 |
| 532 | 20230907 | 102900 | 1311362055 | 4470 | 4475 | 4480 | 4465 | 4834 |
| 533 | 20230907 | 102800 | 1289755355 | 4475 | 4485 | 4485 | 4470 | 6147 |
| 534 | 20230907 | 102700 | 1262244145 | 4480 | 4480 | 4485 | 4480 | 2911 |
| 535 | 20230907 | 102600 | 1249198605 | 4485 | 4495 | 4495 | 4475 | 2552 |
| 536 | 20230907 | 102500 | 1237752965 | 4495 | 4500 | 4500 | 4490 | 1688 |
| 537 | 20230907 | 102400 | 1230165310 | 4500 | 4500 | 4500 | 4500 | 22 |
| 538 | 20230907 | 102300 | 1230066310 | 4500 | 4490 | 4500 | 4480 | 2754 |
| 539 | 20230907 | 102200 | 1217677285 | 4475 | 4485 | 4490 | 4475 | 2840 |
| 540 | 20230907 | 102100 | 1204934155 | 4475 | 4485 | 4490 | 4475 | 3784 |
| 541 | 20230907 | 102000 | 1187962370 | 4485 | 4480 | 4485 | 4470 | 10133 |
| 542 | 20230907 | 101900 | 1142583820 | 4485 | 4500 | 4500 | 4485 | 3262 |
| 543 | 20230907 | 101800 | 1127946415 | 4490 | 4495 | 4500 | 4485 | 3772 |
| 544 | 20230907 | 101700 | 1111011055 | 4490 | 4500 | 4500 | 4490 | 1867 |
| 545 | 20230907 | 101600 | 1102623020 | 4495 | 4510 | 4515 | 4495 | 17058 |
| 546 | 20230907 | 101500 | 1025824455 | 4515 | 4515 | 4515 | 4515 | 1364 |
| 547 | 20230907 | 101400 | 1019665995 | 4515 | 4515 | 4520 | 4515 | 1169 |
| 548 | 20230907 | 101300 | 1014387455 | 4515 | 4525 | 4525 | 4515 | 4972 |
| 549 | 20230907 | 101200 | 991907545 | 4525 | 4530 | 4530 | 4515 | 2621 |
| 550 | 20230907 | 101100 | 980063945 | 4530 | 4545 | 4545 | 4520 | 722 |
| 551 | 20230907 | 101000 | 976795255 | 4525 | 4525 | 4525 | 4515 | 4209 |
| 552 | 20230907 | 100900 | 957760390 | 4525 | 4520 | 4525 | 4520 | 2535 |
| 553 | 20230907 | 100800 | 946289540 | 4515 | 4520 | 4525 | 4510 | 9487 |
| 554 | 20230907 | 100700 | 903471790 | 4520 | 4520 | 4520 | 4515 | 1144 |
| 555 | 20230907 | 100600 | 898300960 | 4520 | 4515 | 4520 | 4515 | 930 |
| 556 | 20230907 | 100500 | 894101760 | 4520 | 4520 | 4530 | 4515 | 3119 |
| 557 | 20230907 | 100400 | 880006215 | 4520 | 4520 | 4525 | 4520 | 523 |
| 558 | 20230907 | 100300 | 877640655 | 4525 | 4525 | 4525 | 4520 | 741 |
| 559 | 20230907 | 100200 | 874290510 | 4525 | 4530 | 4550 | 4520 | 1245 |
| 560 | 20230907 | 100100 | 868652285 | 4540 | 4520 | 4540 | 4515 | 998 |
| 561 | 20230907 | 100000 | 864136070 | 4525 | 4515 | 4525 | 4515 | 1179 |
| 562 | 20230907 | 095900 | 858809385 | 4515 | 4520 | 4540 | 4515 | 7155 |
| 563 | 20230907 | 095800 | 826475890 | 4520 | 4525 | 4525 | 4520 | 2767 |
| 564 | 20230907 | 095700 | 813968835 | 4520 | 4525 | 4525 | 4520 | 1640 |
| 565 | 20230907 | 095600 | 806552235 | 4520 | 4530 | 4540 | 4520 | 2373 |
| 566 | 20230907 | 095500 | 795824455 | 4520 | 4525 | 4540 | 4520 | 16153 |
| 567 | 20230907 | 095400 | 722771165 | 4525 | 4530 | 4540 | 4525 | 2723 |
| 568 | 20230907 | 095300 | 710440570 | 4530 | 4540 | 4540 | 4530 | 4526 |
| 569 | 20230907 | 095200 | 689917600 | 4535 | 4575 | 4575 | 4535 | 19978 |
| 570 | 20230907 | 095100 | 598995880 | 4580 | 4565 | 4580 | 4560 | 3530 |
| 571 | 20230907 | 095000 | 582881505 | 4565 | 4575 | 4580 | 4565 | 4129 |
| 572 | 20230907 | 094900 | 564010715 | 4575 | 4575 | 4580 | 4575 | 1932 |
| 573 | 20230907 | 094800 | 555171715 | 4575 | 4580 | 4585 | 4575 | 1714 |
| 574 | 20230907 | 094700 | 547321630 | 4585 | 4585 | 4585 | 4585 | 592 |
| 575 | 20230907 | 094600 | 544607310 | 4585 | 4595 | 4595 | 4585 | 92 |
| 576 | 20230907 | 094500 | 544185460 | 4590 | 4585 | 4590 | 4585 | 839 |
| 577 | 20230907 | 094400 | 540338640 | 4585 | 4595 | 4595 | 4585 | 598 |
| 578 | 20230907 | 094300 | 537591810 | 4585 | 4600 | 4600 | 4585 | 1153 |
| 579 | 20230907 | 094200 | 532296525 | 4595 | 4585 | 4595 | 4585 | 5411 |
| 580 | 20230907 | 094100 | 507483870 | 4585 | 4575 | 4585 | 4575 | 1628 |
| 581 | 20230907 | 094000 | 500021170 | 4580 | 4575 | 4580 | 4575 | 115 |
| 582 | 20230907 | 093900 | 499495030 | 4580 | 4575 | 4580 | 4570 | 1387 |
| 583 | 20230907 | 093800 | 493149500 | 4575 | 4565 | 4575 | 4565 | 2112 |
| 584 | 20230907 | 093700 | 483498005 | 4565 | 4570 | 4570 | 4565 | 5407 |
| 585 | 20230907 | 093600 | 458809280 | 4570 | 4580 | 4580 | 4570 | 2209 |
| 586 | 20230907 | 093500 | 448708195 | 4580 | 4575 | 4580 | 4575 | 55 |
| 587 | 20230907 | 093400 | 448456315 | 4575 | 4575 | 4580 | 4570 | 2586 |
| 588 | 20230907 | 093300 | 436631820 | 4575 | 4580 | 4580 | 4575 | 1400 |
| 589 | 20230907 | 093200 | 430226795 | 4575 | 4585 | 4585 | 4575 | 1164 |
| 590 | 20230907 | 093100 | 424899120 | 4585 | 4580 | 4585 | 4580 | 1937 |
| 591 | 20230907 | 093000 | 416022895 | 4585 | 4585 | 4585 | 4585 | 201 |
| 592 | 20230907 | 092900 | 415101310 | 4585 | 4595 | 4595 | 4585 | 2273 |
| 593 | 20230907 | 092800 | 404670740 | 4595 | 4595 | 4600 | 4595 | 2472 |
| 594 | 20230907 | 092700 | 393304470 | 4590 | 4600 | 4600 | 4590 | 86 |
| 595 | 20230907 | 092600 | 392909560 | 4600 | 4600 | 4600 | 4600 | 52 |
| 596 | 20230907 | 092500 | 392670360 | 4590 | 4595 | 4600 | 4590 | 3414 |
| 597 | 20230907 | 092400 | 376977380 | 4595 | 4590 | 4595 | 4590 | 667 |
| 598 | 20230907 | 092300 | 373912520 | 4590 | 4605 | 4605 | 4590 | 357 |
| 599 | 20230907 | 092200 | 372271565 | 4605 | 4605 | 4605 | 4590 | 2042 |
| 600 | 20230907 | 092100 | 362870660 | 4605 | 4610 | 4610 | 4585 | 124 |
| 601 | 20230907 | 092000 | 362300315 | 4585 | 4615 | 4615 | 4580 | 633 |
| 602 | 20230907 | 091900 | 359392840 | 4615 | 4580 | 4615 | 4580 | 8139 |
| 603 | 20230907 | 091800 | 321959815 | 4575 | 4590 | 4590 | 4575 | 1856 |
| 604 | 20230907 | 091700 | 313459880 | 4590 | 4595 | 4595 | 4575 | 125 |
| 605 | 20230907 | 091600 | 312886805 | 4575 | 4565 | 4580 | 4565 | 9167 |
| 606 | 20230907 | 091500 | 270957990 | 4565 | 4570 | 4575 | 4565 | 975 |
| 607 | 20230907 | 091400 | 266506435 | 4570 | 4565 | 4570 | 4565 | 3088 |
| 608 | 20230907 | 091300 | 252400755 | 4570 | 4580 | 4580 | 4565 | 2698 |
| 609 | 20230907 | 091200 | 240064195 | 4580 | 4580 | 4580 | 4565 | 2121 |
| 610 | 20230907 | 091100 | 230375375 | 4560 | 4560 | 4580 | 4555 | 3555 |
| 611 | 20230907 | 091000 | 214134275 | 4570 | 4570 | 4570 | 4550 | 3282 |
| 612 | 20230907 | 090900 | 199164245 | 4570 | 4575 | 4580 | 4570 | 5615 |
| 613 | 20230907 | 090800 | 173481095 | 4575 | 4590 | 4590 | 4575 | 1678 |
| 614 | 20230907 | 090700 | 165794600 | 4590 | 4600 | 4600 | 4590 | 1873 |
| 615 | 20230907 | 090600 | 157183045 | 4600 | 4610 | 4610 | 4600 | 874 |
| 616 | 20230907 | 090500 | 153158200 | 4610 | 4600 | 4610 | 4600 | 280 |
| 617 | 20230907 | 090400 | 151868350 | 4600 | 4580 | 4600 | 4580 | 2420 |
| 618 | 20230907 | 090300 | 140749245 | 4580 | 4585 | 4585 | 4580 | 3673 |
| 619 | 20230907 | 090200 | 123921415 | 4585 | 4580 | 4585 | 4580 | 3247 |
| 620 | 20230907 | 090100 | 109046260 | 4580 | 4610 | 4615 | 4580 | 5588 |
| 621 | 20230907 | 090000 | 83352520 | 4615 | 4600 | 4615 | 4600 | 17692 |