31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 191900 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 13778 |
| 3 | 20230907 | 191800 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 4 | 20230907 | 191700 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 5 | 20230907 | 191600 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 6 | 20230907 | 191500 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 7 | 20230907 | 191400 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 8 | 20230907 | 191300 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 9 | 20230907 | 191200 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 10 | 20230907 | 191100 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 11 | 20230907 | 191000 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 12 | 20230907 | 190900 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 13 | 20230907 | 190800 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 14 | 20230907 | 190700 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 15 | 20230907 | 190600 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 16 | 20230907 | 190500 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 17 | 20230907 | 190400 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 18 | 20230907 | 190300 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 19 | 20230907 | 190200 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 20 | 20230907 | 190100 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 21 | 20230907 | 190000 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 22 | 20230907 | 185900 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 23 | 20230907 | 185800 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 24 | 20230907 | 185700 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 25 | 20230907 | 185600 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 26 | 20230907 | 185500 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 27 | 20230907 | 185400 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 28 | 20230907 | 185300 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 29 | 20230907 | 185200 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 30 | 20230907 | 185100 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 31 | 20230907 | 185000 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 32 | 20230907 | 184900 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 13778 |
| 33 | 20230907 | 184800 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 34 | 20230907 | 184700 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 35 | 20230907 | 184600 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 36 | 20230907 | 184500 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 37 | 20230907 | 184400 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 38 | 20230907 | 184300 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 39 | 20230907 | 184200 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 40 | 20230907 | 184100 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 41 | 20230907 | 184000 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 42 | 20230907 | 183900 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 43 | 20230907 | 183800 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 44 | 20230907 | 183700 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 45 | 20230907 | 183600 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 46 | 20230907 | 183500 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 47 | 20230907 | 183400 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 48 | 20230907 | 183300 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 49 | 20230907 | 183200 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 50 | 20230907 | 183100 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 51 | 20230907 | 183000 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 52 | 20230907 | 182900 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 53 | 20230907 | 182800 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 54 | 20230907 | 182700 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 55 | 20230907 | 182600 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 56 | 20230907 | 182500 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 57 | 20230907 | 182400 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 58 | 20230907 | 182300 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 59 | 20230907 | 182200 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 60 | 20230907 | 182100 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 61 | 20230907 | 182000 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 62 | 20230907 | 181900 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 13778 |
| 63 | 20230907 | 181800 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 64 | 20230907 | 181700 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 65 | 20230907 | 181600 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 66 | 20230907 | 181500 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 67 | 20230907 | 181400 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 68 | 20230907 | 181300 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 69 | 20230907 | 181200 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 70 | 20230907 | 181100 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 71 | 20230907 | 181000 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 72 | 20230907 | 180900 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 73 | 20230907 | 180800 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 74 | 20230907 | 180700 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 75 | 20230907 | 180600 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 76 | 20230907 | 180500 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 77 | 20230907 | 180400 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 78 | 20230907 | 180300 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 79 | 20230907 | 180200 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 80 | 20230907 | 180100 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 81 | 20230907 | 180000 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 82 | 20230907 | 175900 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 83 | 20230907 | 175800 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 84 | 20230907 | 175700 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 85 | 20230907 | 175600 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 86 | 20230907 | 175500 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 87 | 20230907 | 175400 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 88 | 20230907 | 175300 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 89 | 20230907 | 175200 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 90 | 20230907 | 175100 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 91 | 20230907 | 175000 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 92 | 20230907 | 174900 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 13778 |
| 93 | 20230907 | 174800 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 94 | 20230907 | 174700 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 95 | 20230907 | 174600 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 96 | 20230907 | 174500 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 97 | 20230907 | 174400 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 98 | 20230907 | 174300 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 99 | 20230907 | 174200 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 100 | 20230907 | 174100 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 101 | 20230907 | 174000 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 102 | 20230907 | 173900 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 103 | 20230907 | 173800 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 104 | 20230907 | 173700 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 105 | 20230907 | 173600 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 106 | 20230907 | 173500 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 107 | 20230907 | 173400 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 108 | 20230907 | 173300 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 109 | 20230907 | 173200 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 110 | 20230907 | 173100 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 111 | 20230907 | 173000 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 112 | 20230907 | 172900 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 113 | 20230907 | 172800 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 114 | 20230907 | 172700 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 115 | 20230907 | 172600 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 116 | 20230907 | 172500 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 117 | 20230907 | 172400 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 118 | 20230907 | 172300 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 119 | 20230907 | 172200 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 120 | 20230907 | 172100 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 121 | 20230907 | 172000 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 122 | 20230907 | 171900 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 13778 |
| 123 | 20230907 | 171800 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 124 | 20230907 | 171700 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 125 | 20230907 | 171600 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 126 | 20230907 | 171500 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 127 | 20230907 | 171400 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 128 | 20230907 | 171300 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 129 | 20230907 | 171200 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 130 | 20230907 | 171100 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 131 | 20230907 | 171000 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 132 | 20230907 | 170900 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 133 | 20230907 | 170800 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 134 | 20230907 | 170700 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 135 | 20230907 | 170600 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 136 | 20230907 | 170500 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 137 | 20230907 | 170400 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 138 | 20230907 | 170300 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 139 | 20230907 | 170200 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 140 | 20230907 | 170100 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 141 | 20230907 | 170000 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 142 | 20230907 | 165900 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 143 | 20230907 | 165800 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 144 | 20230907 | 165700 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 145 | 20230907 | 165600 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 146 | 20230907 | 165500 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 147 | 20230907 | 165400 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 148 | 20230907 | 165300 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 149 | 20230907 | 165200 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 150 | 20230907 | 165100 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 151 | 20230907 | 165000 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 152 | 20230907 | 164900 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 13778 |
| 153 | 20230907 | 164800 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 154 | 20230907 | 164700 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 155 | 20230907 | 164600 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 156 | 20230907 | 164500 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 157 | 20230907 | 164400 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 158 | 20230907 | 164300 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 159 | 20230907 | 164200 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 160 | 20230907 | 164100 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 161 | 20230907 | 164000 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 162 | 20230907 | 163900 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 163 | 20230907 | 163800 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 164 | 20230907 | 163700 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 165 | 20230907 | 163600 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 166 | 20230907 | 163500 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 167 | 20230907 | 163400 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 168 | 20230907 | 163300 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 169 | 20230907 | 163200 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 170 | 20230907 | 163100 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 171 | 20230907 | 163000 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 172 | 20230907 | 162900 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 173 | 20230907 | 162800 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 174 | 20230907 | 162700 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 175 | 20230907 | 162600 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 176 | 20230907 | 162500 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 177 | 20230907 | 162400 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 178 | 20230907 | 162300 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 179 | 20230907 | 162200 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 180 | 20230907 | 162100 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 181 | 20230907 | 162000 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 182 | 20230907 | 161900 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 13778 |
| 183 | 20230907 | 161800 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 184 | 20230907 | 161700 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 185 | 20230907 | 161600 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 186 | 20230907 | 161500 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 187 | 20230907 | 161400 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 188 | 20230907 | 161300 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 189 | 20230907 | 161200 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 190 | 20230907 | 161100 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 191 | 20230907 | 161000 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 192 | 20230907 | 160900 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 193 | 20230907 | 160800 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 194 | 20230907 | 160700 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 195 | 20230907 | 160600 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 196 | 20230907 | 160500 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 197 | 20230907 | 160400 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 198 | 20230907 | 160300 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 199 | 20230907 | 160200 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 200 | 20230907 | 160100 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 201 | 20230907 | 160000 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 202 | 20230907 | 155900 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 203 | 20230907 | 155800 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 204 | 20230907 | 155700 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 205 | 20230907 | 155600 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 206 | 20230907 | 155500 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 207 | 20230907 | 155400 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 208 | 20230907 | 155300 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 209 | 20230907 | 155200 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 210 | 20230907 | 155100 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 211 | 20230907 | 155000 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 212 | 20230907 | 154900 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 13778 |
| 213 | 20230907 | 154800 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 214 | 20230907 | 154700 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 215 | 20230907 | 154600 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 216 | 20230907 | 154500 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 217 | 20230907 | 154400 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 218 | 20230907 | 154300 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 219 | 20230907 | 154200 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 220 | 20230907 | 154100 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 221 | 20230907 | 154000 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 222 | 20230907 | 153900 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 223 | 20230907 | 153800 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 224 | 20230907 | 153700 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 225 | 20230907 | 153600 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 226 | 20230907 | 153500 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 227 | 20230907 | 153400 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 228 | 20230907 | 153300 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 229 | 20230907 | 153200 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 230 | 20230907 | 153100 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 231 | 20230907 | 153000 | 5166975775 | 3430 | 3430 | 3430 | 3430 | 13778 |
| 232 | 20230907 | 152900 | 5119717235 | 3420 | 3420 | 3420 | 3420 | 0 |
| 233 | 20230907 | 152800 | 5119717235 | 3420 | 3420 | 3420 | 3420 | 0 |
| 234 | 20230907 | 152700 | 5119717235 | 3420 | 3420 | 3420 | 3420 | 0 |
| 235 | 20230907 | 152600 | 5119717235 | 3420 | 3420 | 3420 | 3420 | 0 |
| 236 | 20230907 | 152500 | 5119717235 | 3420 | 3420 | 3420 | 3420 | 0 |
| 237 | 20230907 | 152400 | 5119717235 | 3420 | 3420 | 3420 | 3420 | 0 |
| 238 | 20230907 | 152300 | 5119717235 | 3420 | 3420 | 3420 | 3420 | 0 |
| 239 | 20230907 | 152200 | 5119717235 | 3420 | 3420 | 3420 | 3420 | 0 |
| 240 | 20230907 | 152100 | 5119717235 | 3420 | 3420 | 3420 | 3420 | 0 |
| 241 | 20230907 | 152000 | 5119717235 | 3420 | 3420 | 3420 | 3420 | 0 |
| 242 | 20230907 | 151900 | 5119717235 | 3420 | 3420 | 3425 | 3410 | 9978 |
| 243 | 20230907 | 151800 | 5085623545 | 3425 | 3420 | 3425 | 3420 | 729 |
| 244 | 20230907 | 151700 | 5083129755 | 3425 | 3420 | 3430 | 3410 | 17380 |
| 245 | 20230907 | 151600 | 5023769970 | 3425 | 3430 | 3430 | 3420 | 6972 |
| 246 | 20230907 | 151500 | 4999914715 | 3430 | 3430 | 3430 | 3425 | 2002 |
| 247 | 20230907 | 151400 | 4993050105 | 3430 | 3430 | 3435 | 3425 | 5961 |
| 248 | 20230907 | 151300 | 4972603910 | 3430 | 3430 | 3435 | 3425 | 2182 |
| 249 | 20230907 | 151200 | 4965122015 | 3430 | 3430 | 3430 | 3425 | 2030 |
| 250 | 20230907 | 151100 | 4958159175 | 3430 | 3425 | 3430 | 3425 | 3501 |
| 251 | 20230907 | 151000 | 4946157675 | 3425 | 3425 | 3425 | 3420 | 739 |
| 252 | 20230907 | 150900 | 4943627610 | 3425 | 3430 | 3430 | 3420 | 77 |
| 253 | 20230907 | 150800 | 4943364215 | 3420 | 3430 | 3435 | 3420 | 4082 |
| 254 | 20230907 | 150700 | 4929362280 | 3435 | 3435 | 3435 | 3430 | 7846 |
| 255 | 20230907 | 150600 | 4902449320 | 3430 | 3425 | 3430 | 3425 | 1532 |
| 256 | 20230907 | 150500 | 4897196865 | 3430 | 3425 | 3435 | 3420 | 9645 |
| 257 | 20230907 | 150400 | 4864131315 | 3425 | 3420 | 3425 | 3415 | 2177 |
| 258 | 20230907 | 150300 | 4856682455 | 3415 | 3420 | 3425 | 3415 | 1466 |
| 259 | 20230907 | 150200 | 4851668725 | 3420 | 3425 | 3425 | 3415 | 5994 |
| 260 | 20230907 | 150100 | 4831175215 | 3420 | 3425 | 3430 | 3420 | 3402 |
| 261 | 20230907 | 150000 | 4819520405 | 3430 | 3425 | 3430 | 3420 | 4327 |
| 262 | 20230907 | 145900 | 4804718785 | 3430 | 3425 | 3430 | 3425 | 1410 |
| 263 | 20230907 | 145800 | 4799887720 | 3430 | 3430 | 3430 | 3425 | 2196 |
| 264 | 20230907 | 145700 | 4792360365 | 3420 | 3430 | 3430 | 3420 | 9299 |
| 265 | 20230907 | 145600 | 4760511000 | 3430 | 3435 | 3435 | 3430 | 4162 |
| 266 | 20230907 | 145500 | 4746233815 | 3435 | 3435 | 3435 | 3435 | 1785 |
| 267 | 20230907 | 145400 | 4740102340 | 3435 | 3440 | 3440 | 3435 | 824 |
| 268 | 20230907 | 145300 | 4737271560 | 3440 | 3435 | 3440 | 3435 | 1454 |
| 269 | 20230907 | 145200 | 4732277060 | 3435 | 3435 | 3440 | 3435 | 2631 |
| 270 | 20230907 | 145100 | 4723236275 | 3440 | 3450 | 3450 | 3440 | 2073 |
| 271 | 20230907 | 145000 | 4716100155 | 3450 | 3445 | 3455 | 3445 | 3542 |
| 272 | 20230907 | 144900 | 4703887285 | 3445 | 3430 | 3445 | 3430 | 4303 |
| 273 | 20230907 | 144800 | 4689094110 | 3430 | 3435 | 3435 | 3430 | 4612 |
| 274 | 20230907 | 144700 | 4673268040 | 3435 | 3440 | 3440 | 3435 | 3633 |
| 275 | 20230907 | 144600 | 4660786455 | 3440 | 3445 | 3445 | 3440 | 2882 |
| 276 | 20230907 | 144500 | 4650871530 | 3445 | 3435 | 3445 | 3435 | 7666 |
| 277 | 20230907 | 144400 | 4624482280 | 3435 | 3445 | 3445 | 3435 | 8310 |
| 278 | 20230907 | 144300 | 4595892055 | 3445 | 3455 | 3455 | 3440 | 10415 |
| 279 | 20230907 | 144200 | 4560014045 | 3445 | 3455 | 3455 | 3445 | 10478 |
| 280 | 20230907 | 144100 | 4523864260 | 3445 | 3450 | 3465 | 3445 | 9533 |
| 281 | 20230907 | 144000 | 4490942240 | 3460 | 3445 | 3460 | 3440 | 10437 |
| 282 | 20230907 | 143900 | 4454996420 | 3445 | 3450 | 3460 | 3440 | 14479 |
| 283 | 20230907 | 143800 | 4405082795 | 3450 | 3460 | 3470 | 3445 | 13888 |
| 284 | 20230907 | 143700 | 4357123540 | 3465 | 3470 | 3470 | 3460 | 6995 |
| 285 | 20230907 | 143600 | 4332904895 | 3460 | 3460 | 3470 | 3455 | 16698 |
| 286 | 20230907 | 143500 | 4275107915 | 3455 | 3470 | 3475 | 3450 | 20870 |
| 287 | 20230907 | 143400 | 4202866550 | 3470 | 3475 | 3485 | 3445 | 46332 |
| 288 | 20230907 | 143300 | 4042561125 | 3475 | 3500 | 3500 | 3460 | 71435 |
| 289 | 20230907 | 143200 | 3793991880 | 3500 | 3430 | 3500 | 3430 | 116154 |
| 290 | 20230907 | 143100 | 3391610555 | 3430 | 3410 | 3435 | 3405 | 43522 |
| 291 | 20230907 | 143000 | 3242464065 | 3410 | 3415 | 3420 | 3410 | 2030 |
| 292 | 20230907 | 142900 | 3235536315 | 3415 | 3415 | 3415 | 3415 | 204 |
| 293 | 20230907 | 142800 | 3234839655 | 3420 | 3415 | 3420 | 3415 | 1999 |
| 294 | 20230907 | 142700 | 3228013065 | 3415 | 3415 | 3420 | 3415 | 1126 |
| 295 | 20230907 | 142600 | 3224167770 | 3415 | 3415 | 3415 | 3415 | 2 |
| 296 | 20230907 | 142500 | 3224160940 | 3415 | 3415 | 3420 | 3410 | 7781 |
| 297 | 20230907 | 142400 | 3197615355 | 3415 | 3420 | 3420 | 3415 | 492 |
| 298 | 20230907 | 142300 | 3195935150 | 3420 | 3415 | 3420 | 3415 | 5435 |
| 299 | 20230907 | 142200 | 3177370890 | 3415 | 3415 | 3415 | 3415 | 1363 |
| 300 | 20230907 | 142100 | 3172716245 | 3415 | 3405 | 3415 | 3405 | 2281 |
| 301 | 20230907 | 142000 | 3164928940 | 3405 | 3405 | 3415 | 3405 | 526 |
| 302 | 20230907 | 141900 | 3163135300 | 3405 | 3410 | 3410 | 3405 | 2115 |
| 303 | 20230907 | 141800 | 3155923375 | 3415 | 3410 | 3415 | 3410 | 207 |
| 304 | 20230907 | 141700 | 3155216505 | 3410 | 3410 | 3410 | 3410 | 36 |
| 305 | 20230907 | 141600 | 3155093745 | 3410 | 3410 | 3415 | 3410 | 672 |
| 306 | 20230907 | 141500 | 3152799400 | 3405 | 3410 | 3415 | 3405 | 2108 |
| 307 | 20230907 | 141400 | 3145610750 | 3410 | 3410 | 3415 | 3410 | 376 |
| 308 | 20230907 | 141300 | 3144327090 | 3415 | 3410 | 3420 | 3410 | 1814 |
| 309 | 20230907 | 141200 | 3138132290 | 3410 | 3415 | 3415 | 3410 | 861 |
| 310 | 20230907 | 141100 | 3135192280 | 3410 | 3415 | 3415 | 3410 | 10338 |
| 311 | 20230907 | 141000 | 3099931335 | 3415 | 3420 | 3420 | 3415 | 245 |
| 312 | 20230907 | 140900 | 3099094435 | 3415 | 3420 | 3420 | 3415 | 5814 |
| 313 | 20230907 | 140800 | 3079225010 | 3420 | 3420 | 3420 | 3420 | 300 |
| 314 | 20230907 | 140700 | 3078199010 | 3420 | 3420 | 3420 | 3420 | 750 |
| 315 | 20230907 | 140600 | 3075634010 | 3420 | 3415 | 3420 | 3415 | 1552 |
| 316 | 20230907 | 140500 | 3070331005 | 3415 | 3415 | 3415 | 3415 | 345 |
| 317 | 20230907 | 140400 | 3069152830 | 3415 | 3415 | 3415 | 3415 | 2421 |
| 318 | 20230907 | 140300 | 3060885115 | 3410 | 3415 | 3415 | 3410 | 29 |
| 319 | 20230907 | 140200 | 3060786105 | 3415 | 3415 | 3415 | 3415 | 334 |
| 320 | 20230907 | 140100 | 3059645495 | 3415 | 3415 | 3415 | 3415 | 230 |
| 321 | 20230907 | 140000 | 3058860045 | 3410 | 3415 | 3415 | 3410 | 3835 |
| 322 | 20230907 | 135900 | 3045775420 | 3410 | 3410 | 3410 | 3410 | 100 |
| 323 | 20230907 | 135800 | 3045434420 | 3410 | 3410 | 3410 | 3410 | 96 |
| 324 | 20230907 | 135700 | 3045107060 | 3410 | 3415 | 3415 | 3410 | 1004 |
| 325 | 20230907 | 135600 | 3041683410 | 3410 | 3415 | 3415 | 3410 | 968 |
| 326 | 20230907 | 135500 | 3038380670 | 3415 | 3410 | 3415 | 3410 | 536 |
| 327 | 20230907 | 135400 | 3036552275 | 3415 | 3415 | 3415 | 3415 | 287 |
| 328 | 20230907 | 135300 | 3035572170 | 3415 | 3420 | 3420 | 3415 | 4385 |
| 329 | 20230907 | 135200 | 3020596665 | 3420 | 3420 | 3420 | 3420 | 1 |
| 330 | 20230907 | 135100 | 3020593245 | 3415 | 3420 | 3420 | 3415 | 1712 |
| 331 | 20230907 | 135000 | 3014746715 | 3420 | 3415 | 3420 | 3415 | 100 |
| 332 | 20230907 | 134900 | 3014404965 | 3420 | 3420 | 3420 | 3420 | 0 |
| 333 | 20230907 | 134800 | 3014404965 | 3420 | 3420 | 3420 | 3420 | 34 |
| 334 | 20230907 | 134700 | 3014288685 | 3420 | 3420 | 3420 | 3420 | 1540 |
| 335 | 20230907 | 134600 | 3009021885 | 3420 | 3420 | 3420 | 3420 | 1934 |
| 336 | 20230907 | 134500 | 3002407605 | 3420 | 3425 | 3425 | 3420 | 2930 |
| 337 | 20230907 | 134400 | 2992373200 | 3420 | 3415 | 3420 | 3415 | 347 |
| 338 | 20230907 | 134300 | 2991186555 | 3415 | 3420 | 3420 | 3415 | 258 |
| 339 | 20230907 | 134200 | 2990304225 | 3420 | 3420 | 3420 | 3415 | 1029 |
| 340 | 20230907 | 134100 | 2986785050 | 3420 | 3415 | 3420 | 3415 | 213 |
| 341 | 20230907 | 134000 | 2986057555 | 3415 | 3420 | 3420 | 3415 | 1546 |
| 342 | 20230907 | 133900 | 2980775465 | 3415 | 3415 | 3420 | 3415 | 2365 |
| 343 | 20230907 | 133800 | 2972688990 | 3415 | 3420 | 3420 | 3415 | 147 |
| 344 | 20230907 | 133700 | 2972186585 | 3420 | 3415 | 3420 | 3415 | 2424 |
| 345 | 20230907 | 133600 | 2963906125 | 3415 | 3420 | 3420 | 3415 | 267 |
| 346 | 20230907 | 133500 | 2962993030 | 3420 | 3425 | 3425 | 3420 | 911 |
| 347 | 20230907 | 133400 | 2959877325 | 3425 | 3435 | 3435 | 3425 | 1349 |
| 348 | 20230907 | 133300 | 2955250305 | 3430 | 3435 | 3435 | 3420 | 1114 |
| 349 | 20230907 | 133200 | 2951440295 | 3425 | 3430 | 3430 | 3425 | 5830 |
| 350 | 20230907 | 133100 | 2931466345 | 3430 | 3430 | 3430 | 3430 | 1575 |
| 351 | 20230907 | 133000 | 2926064095 | 3430 | 3435 | 3435 | 3425 | 569 |
| 352 | 20230907 | 132900 | 2924110660 | 3435 | 3405 | 3435 | 3405 | 22457 |
| 353 | 20230907 | 132800 | 2847278440 | 3405 | 3405 | 3405 | 3405 | 474 |
| 354 | 20230907 | 132700 | 2845664470 | 3405 | 3410 | 3410 | 3405 | 98 |
| 355 | 20230907 | 132600 | 2845330340 | 3405 | 3405 | 3405 | 3405 | 54 |
| 356 | 20230907 | 132500 | 2845146470 | 3405 | 3410 | 3410 | 3405 | 700 |
| 357 | 20230907 | 132400 | 2842759970 | 3410 | 3410 | 3410 | 3410 | 1 |
| 358 | 20230907 | 132300 | 2842756560 | 3405 | 3405 | 3405 | 3405 | 476 |
| 359 | 20230907 | 132200 | 2841135780 | 3405 | 3405 | 3405 | 3400 | 470 |
| 360 | 20230907 | 132100 | 2839535570 | 3400 | 3405 | 3405 | 3400 | 1952 |
| 361 | 20230907 | 132000 | 2832898070 | 3405 | 3400 | 3405 | 3400 | 128 |
| 362 | 20230907 | 131900 | 2832462820 | 3400 | 3405 | 3405 | 3400 | 9 |
| 363 | 20230907 | 131800 | 2832432200 | 3405 | 3405 | 3405 | 3405 | 608 |
| 364 | 20230907 | 131700 | 2830361960 | 3405 | 3405 | 3405 | 3400 | 4 |
| 365 | 20230907 | 131600 | 2830348345 | 3400 | 3405 | 3405 | 3400 | 380 |
| 366 | 20230907 | 131500 | 2829055195 | 3405 | 3405 | 3405 | 3405 | 1633 |
| 367 | 20230907 | 131400 | 2823494830 | 3405 | 3400 | 3405 | 3400 | 46 |
| 368 | 20230907 | 131300 | 2823338425 | 3400 | 3400 | 3400 | 3400 | 5 |
| 369 | 20230907 | 131200 | 2823321425 | 3400 | 3400 | 3400 | 3400 | 0 |
| 370 | 20230907 | 131100 | 2823321425 | 3400 | 3405 | 3405 | 3400 | 67 |
| 371 | 20230907 | 131000 | 2823093600 | 3400 | 3400 | 3400 | 3400 | 900 |
| 372 | 20230907 | 130900 | 2820033600 | 3400 | 3400 | 3405 | 3400 | 35 |
| 373 | 20230907 | 130800 | 2819914445 | 3400 | 3400 | 3400 | 3400 | 176 |
| 374 | 20230907 | 130700 | 2819316045 | 3400 | 3400 | 3400 | 3400 | 315 |
| 375 | 20230907 | 130600 | 2818245045 | 3400 | 3400 | 3400 | 3400 | 350 |
| 376 | 20230907 | 130500 | 2817055045 | 3400 | 3400 | 3400 | 3395 | 4518 |
| 377 | 20230907 | 130400 | 2801695255 | 3400 | 3400 | 3400 | 3400 | 100 |
| 378 | 20230907 | 130300 | 2801355255 | 3400 | 3400 | 3400 | 3400 | 447 |
| 379 | 20230907 | 130200 | 2799835455 | 3400 | 3400 | 3400 | 3400 | 65 |
| 380 | 20230907 | 130100 | 2799614455 | 3400 | 3405 | 3405 | 3400 | 51 |
| 381 | 20230907 | 130000 | 2799441050 | 3405 | 3400 | 3405 | 3400 | 403 |
| 382 | 20230907 | 125900 | 2798070845 | 3400 | 3400 | 3400 | 3400 | 760 |
| 383 | 20230907 | 125800 | 2795486845 | 3400 | 3400 | 3400 | 3400 | 0 |
| 384 | 20230907 | 125700 | 2795486845 | 3400 | 3400 | 3400 | 3400 | 500 |
| 385 | 20230907 | 125600 | 2793786845 | 3400 | 3400 | 3400 | 3395 | 1672 |
| 386 | 20230907 | 125500 | 2788102120 | 3405 | 3400 | 3405 | 3400 | 1100 |
| 387 | 20230907 | 125400 | 2784361620 | 3400 | 3400 | 3400 | 3400 | 103 |
| 388 | 20230907 | 125300 | 2784011420 | 3400 | 3400 | 3400 | 3400 | 249 |
| 389 | 20230907 | 125200 | 2783164820 | 3405 | 3405 | 3405 | 3405 | 100 |
| 390 | 20230907 | 125100 | 2782824320 | 3405 | 3405 | 3405 | 3405 | 0 |
| 391 | 20230907 | 125000 | 2782824320 | 3405 | 3405 | 3405 | 3405 | 66 |
| 392 | 20230907 | 124900 | 2782599590 | 3405 | 3405 | 3405 | 3405 | 301 |
| 393 | 20230907 | 124800 | 2781574685 | 3400 | 3400 | 3400 | 3400 | 2014 |
| 394 | 20230907 | 124700 | 2774727085 | 3400 | 3400 | 3400 | 3400 | 10 |
| 395 | 20230907 | 124600 | 2774693085 | 3405 | 3405 | 3405 | 3405 | 3 |
| 396 | 20230907 | 124500 | 2774682870 | 3405 | 3405 | 3405 | 3405 | 1036 |
| 397 | 20230907 | 124400 | 2771155290 | 3405 | 3405 | 3405 | 3405 | 1013 |
| 398 | 20230907 | 124300 | 2767706025 | 3405 | 3405 | 3405 | 3405 | 10 |
| 399 | 20230907 | 124200 | 2767671975 | 3410 | 3410 | 3410 | 3410 | 0 |
| 400 | 20230907 | 124100 | 2767671975 | 3410 | 3410 | 3410 | 3410 | 0 |
| 401 | 20230907 | 124000 | 2767671975 | 3410 | 3405 | 3410 | 3405 | 332 |
| 402 | 20230907 | 123900 | 2766541010 | 3405 | 3405 | 3405 | 3405 | 880 |
| 403 | 20230907 | 123800 | 2763544610 | 3405 | 3405 | 3405 | 3405 | 10 |
| 404 | 20230907 | 123700 | 2763510560 | 3410 | 3405 | 3410 | 3405 | 11 |
| 405 | 20230907 | 123600 | 2763473100 | 3405 | 3405 | 3410 | 3405 | 25 |
| 406 | 20230907 | 123500 | 2763387970 | 3410 | 3410 | 3410 | 3410 | 414 |
| 407 | 20230907 | 123400 | 2761976230 | 3410 | 3410 | 3410 | 3410 | 214 |
| 408 | 20230907 | 123300 | 2761246490 | 3410 | 3405 | 3410 | 3405 | 122 |
| 409 | 20230907 | 123200 | 2760830520 | 3405 | 3405 | 3405 | 3405 | 5 |
| 410 | 20230907 | 123100 | 2760813495 | 3410 | 3410 | 3410 | 3410 | 1050 |
| 411 | 20230907 | 123000 | 2757232995 | 3405 | 3405 | 3405 | 3405 | 0 |
| 412 | 20230907 | 122900 | 2757232995 | 3405 | 3410 | 3410 | 3405 | 29 |
| 413 | 20230907 | 122800 | 2757134210 | 3410 | 3410 | 3410 | 3410 | 1103 |
| 414 | 20230907 | 122700 | 2753372980 | 3410 | 3410 | 3410 | 3410 | 100 |
| 415 | 20230907 | 122600 | 2753031980 | 3415 | 3405 | 3415 | 3405 | 130 |
| 416 | 20230907 | 122500 | 2752589035 | 3415 | 3415 | 3415 | 3415 | 0 |
| 417 | 20230907 | 122400 | 2752589035 | 3415 | 3405 | 3415 | 3405 | 6761 |
| 418 | 20230907 | 122300 | 2729534370 | 3405 | 3400 | 3405 | 3400 | 408 |
| 419 | 20230907 | 122200 | 2728145170 | 3400 | 3405 | 3405 | 3400 | 840 |
| 420 | 20230907 | 122100 | 2725288520 | 3405 | 3405 | 3405 | 3405 | 3 |
| 421 | 20230907 | 122000 | 2725278305 | 3405 | 3405 | 3405 | 3405 | 0 |
| 422 | 20230907 | 121900 | 2725278305 | 3405 | 3410 | 3410 | 3405 | 1319 |
| 423 | 20230907 | 121800 | 2720787090 | 3400 | 3410 | 3410 | 3400 | 1961 |
| 424 | 20230907 | 121700 | 2714119630 | 3410 | 3405 | 3410 | 3405 | 2 |
| 425 | 20230907 | 121600 | 2714112815 | 3410 | 3410 | 3410 | 3410 | 210 |
| 426 | 20230907 | 121500 | 2713396715 | 3410 | 3410 | 3410 | 3410 | 10 |
| 427 | 20230907 | 121400 | 2713362615 | 3410 | 3405 | 3410 | 3395 | 1502 |
| 428 | 20230907 | 121300 | 2708253805 | 3410 | 3405 | 3410 | 3400 | 1322 |
| 429 | 20230907 | 121200 | 2703748780 | 3410 | 3405 | 3410 | 3400 | 17 |
| 430 | 20230907 | 121100 | 2703690910 | 3410 | 3405 | 3410 | 3400 | 31 |
| 431 | 20230907 | 121000 | 2703585425 | 3400 | 3410 | 3410 | 3400 | 2531 |
| 432 | 20230907 | 120900 | 2694973530 | 3410 | 3410 | 3410 | 3410 | 2 |
| 433 | 20230907 | 120800 | 2694966710 | 3410 | 3410 | 3415 | 3410 | 915 |
| 434 | 20230907 | 120700 | 2691845555 | 3415 | 3415 | 3415 | 3415 | 0 |
| 435 | 20230907 | 120600 | 2691845555 | 3415 | 3410 | 3415 | 3405 | 1029 |
| 436 | 20230907 | 120500 | 2688339310 | 3415 | 3415 | 3415 | 3415 | 9 |
| 437 | 20230907 | 120400 | 2688308575 | 3415 | 3415 | 3415 | 3405 | 613 |
| 438 | 20230907 | 120300 | 2686218955 | 3420 | 3415 | 3420 | 3410 | 638 |
| 439 | 20230907 | 120200 | 2684042680 | 3410 | 3415 | 3415 | 3410 | 36 |
| 440 | 20230907 | 120100 | 2683919770 | 3415 | 3415 | 3415 | 3415 | 400 |
| 441 | 20230907 | 120000 | 2682553770 | 3415 | 3415 | 3415 | 3410 | 520 |
| 442 | 20230907 | 115900 | 2680780490 | 3410 | 3410 | 3415 | 3410 | 223 |
| 443 | 20230907 | 115800 | 2680019915 | 3410 | 3410 | 3410 | 3410 | 5 |
| 444 | 20230907 | 115700 | 2680002865 | 3415 | 3415 | 3415 | 3410 | 1013 |
| 445 | 20230907 | 115600 | 2676543520 | 3415 | 3415 | 3420 | 3410 | 1696 |
| 446 | 20230907 | 115500 | 2670751680 | 3420 | 3420 | 3420 | 3415 | 224 |
| 447 | 20230907 | 115400 | 2669986690 | 3420 | 3420 | 3420 | 3415 | 1120 |
| 448 | 20230907 | 115300 | 2666161290 | 3420 | 3420 | 3420 | 3420 | 500 |
| 449 | 20230907 | 115200 | 2664451290 | 3420 | 3420 | 3420 | 3420 | 413 |
| 450 | 20230907 | 115100 | 2663038830 | 3420 | 3415 | 3420 | 3415 | 5515 |
| 451 | 20230907 | 115000 | 2644185490 | 3415 | 3410 | 3415 | 3410 | 69 |
| 452 | 20230907 | 114900 | 2643950195 | 3415 | 3410 | 3415 | 3400 | 657 |
| 453 | 20230907 | 114800 | 2641715605 | 3415 | 3415 | 3415 | 3410 | 1421 |
| 454 | 20230907 | 114700 | 2636864795 | 3415 | 3415 | 3415 | 3410 | 1241 |
| 455 | 20230907 | 114600 | 2632630235 | 3410 | 3405 | 3410 | 3405 | 2732 |
| 456 | 20230907 | 114500 | 2623314600 | 3405 | 3405 | 3405 | 3405 | 700 |
| 457 | 20230907 | 114400 | 2620931100 | 3400 | 3400 | 3400 | 3400 | 1557 |
| 458 | 20230907 | 114300 | 2615637300 | 3400 | 3400 | 3400 | 3395 | 910 |
| 459 | 20230907 | 114200 | 2612543440 | 3400 | 3395 | 3400 | 3395 | 508 |
| 460 | 20230907 | 114100 | 2610818740 | 3400 | 3395 | 3400 | 3395 | 10233 |
| 461 | 20230907 | 114000 | 2576038060 | 3390 | 3395 | 3395 | 3390 | 490 |
| 462 | 20230907 | 113900 | 2574374860 | 3395 | 3395 | 3395 | 3390 | 2813 |
| 463 | 20230907 | 113800 | 2564838725 | 3395 | 3390 | 3395 | 3390 | 4313 |
| 464 | 20230907 | 113700 | 2550217650 | 3385 | 3390 | 3390 | 3385 | 1368 |
| 465 | 20230907 | 113600 | 2545583130 | 3390 | 3390 | 3390 | 3390 | 570 |
| 466 | 20230907 | 113500 | 2543650830 | 3390 | 3390 | 3390 | 3390 | 721 |
| 467 | 20230907 | 113400 | 2541206640 | 3390 | 3390 | 3390 | 3390 | 3 |
| 468 | 20230907 | 113300 | 2541196470 | 3385 | 3385 | 3385 | 3385 | 298 |
| 469 | 20230907 | 113200 | 2540187740 | 3380 | 3375 | 3390 | 3375 | 7004 |
| 470 | 20230907 | 113100 | 2516515210 | 3380 | 3380 | 3380 | 3380 | 4097 |
| 471 | 20230907 | 113000 | 2502667350 | 3385 | 3385 | 3385 | 3385 | 472 |
| 472 | 20230907 | 112900 | 2501069630 | 3385 | 3385 | 3385 | 3385 | 5 |
| 473 | 20230907 | 112800 | 2501052705 | 3390 | 3385 | 3390 | 3385 | 1187 |
| 474 | 20230907 | 112700 | 2497034700 | 3390 | 3390 | 3395 | 3385 | 614 |
| 475 | 20230907 | 112600 | 2494953285 | 3390 | 3385 | 3390 | 3385 | 580 |
| 476 | 20230907 | 112500 | 2492987550 | 3385 | 3385 | 3385 | 3380 | 1610 |
| 477 | 20230907 | 112400 | 2487537905 | 3385 | 3385 | 3385 | 3380 | 898 |
| 478 | 20230907 | 112300 | 2484498470 | 3385 | 3380 | 3385 | 3380 | 3288 |
| 479 | 20230907 | 112200 | 2473368730 | 3380 | 3380 | 3380 | 3380 | 110 |
| 480 | 20230907 | 112100 | 2472996930 | 3380 | 3380 | 3380 | 3380 | 0 |
| 481 | 20230907 | 112000 | 2472996930 | 3380 | 3380 | 3385 | 3380 | 1596 |
| 482 | 20230907 | 111900 | 2467602440 | 3380 | 3380 | 3380 | 3380 | 710 |
| 483 | 20230907 | 111800 | 2465202640 | 3380 | 3380 | 3380 | 3380 | 101 |
| 484 | 20230907 | 111700 | 2464861260 | 3380 | 3385 | 3385 | 3380 | 339 |
| 485 | 20230907 | 111600 | 2463715350 | 3375 | 3380 | 3380 | 3375 | 10000 |
| 486 | 20230907 | 111500 | 2429934645 | 3380 | 3380 | 3380 | 3380 | 0 |
| 487 | 20230907 | 111400 | 2429934645 | 3380 | 3380 | 3380 | 3380 | 0 |
| 488 | 20230907 | 111300 | 2429934645 | 3380 | 3385 | 3385 | 3380 | 42 |
| 489 | 20230907 | 111200 | 2429792500 | 3380 | 3380 | 3380 | 3380 | 4 |
| 490 | 20230907 | 111100 | 2429778980 | 3380 | 3380 | 3380 | 3380 | 501 |
| 491 | 20230907 | 111000 | 2428085600 | 3380 | 3380 | 3380 | 3375 | 1733 |
| 492 | 20230907 | 110900 | 2422228065 | 3385 | 3380 | 3385 | 3380 | 71 |
| 493 | 20230907 | 110800 | 2421988030 | 3375 | 3380 | 3380 | 3375 | 1715 |
| 494 | 20230907 | 110700 | 2416192200 | 3380 | 3375 | 3380 | 3375 | 1992 |
| 495 | 20230907 | 110600 | 2409459250 | 3375 | 3375 | 3375 | 3370 | 403 |
| 496 | 20230907 | 110500 | 2408099135 | 3370 | 3370 | 3375 | 3370 | 206 |
| 497 | 20230907 | 110400 | 2407403915 | 3370 | 3370 | 3370 | 3365 | 564 |
| 498 | 20230907 | 110300 | 2405503250 | 3370 | 3375 | 3375 | 3365 | 1103 |
| 499 | 20230907 | 110200 | 2401788480 | 3370 | 3370 | 3375 | 3370 | 884 |
| 500 | 20230907 | 110100 | 2398809395 | 3370 | 3365 | 3370 | 3365 | 788 |
| 501 | 20230907 | 110000 | 2396155340 | 3365 | 3370 | 3370 | 3365 | 617 |
| 502 | 20230907 | 105900 | 2394077085 | 3370 | 3365 | 3370 | 3365 | 231 |
| 503 | 20230907 | 105800 | 2393298640 | 3365 | 3365 | 3370 | 3365 | 420 |
| 504 | 20230907 | 105700 | 2391883520 | 3365 | 3370 | 3370 | 3365 | 346 |
| 505 | 20230907 | 105600 | 2390717635 | 3370 | 3365 | 3375 | 3365 | 1225 |
| 506 | 20230907 | 105500 | 2386590015 | 3370 | 3370 | 3380 | 3365 | 1709 |
| 507 | 20230907 | 105400 | 2380822690 | 3375 | 3375 | 3375 | 3375 | 704 |
| 508 | 20230907 | 105300 | 2378446690 | 3375 | 3375 | 3380 | 3375 | 1252 |
| 509 | 20230907 | 105200 | 2374215195 | 3375 | 3370 | 3380 | 3365 | 137 |
| 510 | 20230907 | 105100 | 2373753185 | 3365 | 3365 | 3385 | 3365 | 4168 |
| 511 | 20230907 | 105000 | 2359681055 | 3365 | 3360 | 3365 | 3360 | 1697 |
| 512 | 20230907 | 104900 | 2353970660 | 3365 | 3360 | 3365 | 3360 | 329 |
| 513 | 20230907 | 104800 | 2352865215 | 3360 | 3350 | 3360 | 3350 | 6457 |
| 514 | 20230907 | 104700 | 2331229430 | 3350 | 3360 | 3360 | 3350 | 8463 |
| 515 | 20230907 | 104600 | 2302830030 | 3360 | 3365 | 3365 | 3360 | 3237 |
| 516 | 20230907 | 104500 | 2291952535 | 3365 | 3370 | 3370 | 3365 | 1646 |
| 517 | 20230907 | 104400 | 2286413740 | 3370 | 3375 | 3375 | 3365 | 1165 |
| 518 | 20230907 | 104300 | 2282483150 | 3380 | 3370 | 3380 | 3365 | 3498 |
| 519 | 20230907 | 104200 | 2270706865 | 3370 | 3380 | 3380 | 3370 | 1610 |
| 520 | 20230907 | 104100 | 2265279645 | 3380 | 3380 | 3380 | 3380 | 199 |
| 521 | 20230907 | 104000 | 2264607025 | 3380 | 3380 | 3385 | 3375 | 1483 |
| 522 | 20230907 | 103900 | 2259601620 | 3385 | 3380 | 3385 | 3375 | 457 |
| 523 | 20230907 | 103800 | 2258058435 | 3380 | 3375 | 3380 | 3375 | 2277 |
| 524 | 20230907 | 103700 | 2250366635 | 3375 | 3375 | 3375 | 3370 | 646 |
| 525 | 20230907 | 103600 | 2248188885 | 3375 | 3370 | 3375 | 3370 | 2 |
| 526 | 20230907 | 103500 | 2248182140 | 3380 | 3380 | 3380 | 3380 | 300 |
| 527 | 20230907 | 103400 | 2247168140 | 3380 | 3370 | 3380 | 3370 | 513 |
| 528 | 20230907 | 103300 | 2245438945 | 3370 | 3370 | 3370 | 3370 | 2177 |
| 529 | 20230907 | 103200 | 2238102455 | 3370 | 3365 | 3370 | 3365 | 2118 |
| 530 | 20230907 | 103100 | 2230970815 | 3370 | 3375 | 3375 | 3370 | 15615 |
| 531 | 20230907 | 103000 | 2178327275 | 3380 | 3380 | 3380 | 3380 | 181 |
| 532 | 20230907 | 102900 | 2177715495 | 3380 | 3380 | 3380 | 3380 | 62 |
| 533 | 20230907 | 102800 | 2177505935 | 3380 | 3380 | 3380 | 3375 | 1819 |
| 534 | 20230907 | 102700 | 2171366460 | 3380 | 3390 | 3390 | 3375 | 4034 |
| 535 | 20230907 | 102600 | 2157716430 | 3375 | 3385 | 3390 | 3375 | 2379 |
| 536 | 20230907 | 102500 | 2149679345 | 3385 | 3375 | 3385 | 3375 | 768 |
| 537 | 20230907 | 102400 | 2147082065 | 3370 | 3385 | 3385 | 3370 | 5801 |
| 538 | 20230907 | 102300 | 2127495010 | 3385 | 3390 | 3390 | 3385 | 2473 |
| 539 | 20230907 | 102200 | 2119123855 | 3380 | 3390 | 3395 | 3380 | 29637 |
| 540 | 20230907 | 102100 | 2018837755 | 3385 | 3390 | 3390 | 3385 | 2350 |
| 541 | 20230907 | 102000 | 2010872040 | 3385 | 3390 | 3390 | 3385 | 2468 |
| 542 | 20230907 | 101900 | 2002507950 | 3390 | 3395 | 3395 | 3390 | 662 |
| 543 | 20230907 | 101800 | 2000261960 | 3395 | 3395 | 3395 | 3395 | 413 |
| 544 | 20230907 | 101700 | 1998859825 | 3390 | 3390 | 3390 | 3390 | 1230 |
| 545 | 20230907 | 101600 | 1994690125 | 3395 | 3395 | 3395 | 3390 | 6327 |
| 546 | 20230907 | 101500 | 1973241440 | 3395 | 3395 | 3395 | 3395 | 2591 |
| 547 | 20230907 | 101400 | 1964444995 | 3395 | 3400 | 3400 | 3395 | 1309 |
| 548 | 20230907 | 101300 | 1960000885 | 3395 | 3405 | 3405 | 3395 | 1500 |
| 549 | 20230907 | 101200 | 1954900585 | 3405 | 3400 | 3405 | 3400 | 485 |
| 550 | 20230907 | 101100 | 1953251580 | 3405 | 3395 | 3405 | 3395 | 5016 |
| 551 | 20230907 | 101000 | 1936222100 | 3395 | 3395 | 3395 | 3395 | 252 |
| 552 | 20230907 | 100900 | 1935366560 | 3395 | 3400 | 3405 | 3395 | 3237 |
| 553 | 20230907 | 100800 | 1924362290 | 3405 | 3405 | 3405 | 3405 | 0 |
| 554 | 20230907 | 100700 | 1924362290 | 3405 | 3405 | 3405 | 3405 | 131 |
| 555 | 20230907 | 100600 | 1923916235 | 3405 | 3405 | 3405 | 3400 | 1387 |
| 556 | 20230907 | 100500 | 1919197830 | 3405 | 3405 | 3405 | 3400 | 760 |
| 557 | 20230907 | 100400 | 1916611730 | 3405 | 3405 | 3405 | 3405 | 1000 |
| 558 | 20230907 | 100300 | 1913206730 | 3405 | 3400 | 3405 | 3400 | 2235 |
| 559 | 20230907 | 100200 | 1905606430 | 3410 | 3405 | 3410 | 3405 | 5959 |
| 560 | 20230907 | 100100 | 1885315410 | 3410 | 3410 | 3410 | 3410 | 2398 |
| 561 | 20230907 | 100000 | 1877138230 | 3415 | 3410 | 3415 | 3410 | 2648 |
| 562 | 20230907 | 095900 | 1868107790 | 3415 | 3415 | 3415 | 3415 | 759 |
| 563 | 20230907 | 095800 | 1865515805 | 3410 | 3415 | 3415 | 3410 | 863 |
| 564 | 20230907 | 095700 | 1862571265 | 3410 | 3410 | 3415 | 3410 | 1775 |
| 565 | 20230907 | 095600 | 1856515735 | 3410 | 3415 | 3415 | 3410 | 1831 |
| 566 | 20230907 | 095500 | 1850263520 | 3415 | 3415 | 3415 | 3410 | 1850 |
| 567 | 20230907 | 095400 | 1843949970 | 3415 | 3415 | 3415 | 3410 | 291 |
| 568 | 20230907 | 095300 | 1842956510 | 3415 | 3405 | 3415 | 3405 | 1357 |
| 569 | 20230907 | 095200 | 1838329600 | 3410 | 3405 | 3410 | 3400 | 3327 |
| 570 | 20230907 | 095100 | 1827003020 | 3405 | 3405 | 3405 | 3400 | 3226 |
| 571 | 20230907 | 095000 | 1816021690 | 3410 | 3405 | 3410 | 3405 | 2576 |
| 572 | 20230907 | 094900 | 1807250110 | 3405 | 3415 | 3415 | 3405 | 300 |
| 573 | 20230907 | 094800 | 1806226370 | 3415 | 3410 | 3415 | 3405 | 1781 |
| 574 | 20230907 | 094700 | 1800150565 | 3410 | 3410 | 3410 | 3400 | 952 |
| 575 | 20230907 | 094600 | 1796906995 | 3400 | 3400 | 3400 | 3395 | 3612 |
| 576 | 20230907 | 094500 | 1784627230 | 3400 | 3410 | 3410 | 3400 | 11063 |
| 577 | 20230907 | 094400 | 1746984745 | 3410 | 3405 | 3420 | 3405 | 1726 |
| 578 | 20230907 | 094300 | 1741105300 | 3405 | 3410 | 3420 | 3400 | 22602 |
| 579 | 20230907 | 094200 | 1664199470 | 3415 | 3425 | 3425 | 3410 | 22630 |
| 580 | 20230907 | 094100 | 1586983770 | 3425 | 3430 | 3430 | 3425 | 6246 |
| 581 | 20230907 | 094000 | 1565587720 | 3430 | 3420 | 3430 | 3420 | 3611 |
| 582 | 20230907 | 093900 | 1553225435 | 3420 | 3415 | 3420 | 3415 | 848 |
| 583 | 20230907 | 093800 | 1550326845 | 3420 | 3420 | 3425 | 3420 | 1092 |
| 584 | 20230907 | 093700 | 1546592200 | 3425 | 3420 | 3425 | 3420 | 438 |
| 585 | 20230907 | 093600 | 1545094090 | 3420 | 3415 | 3420 | 3415 | 1274 |
| 586 | 20230907 | 093500 | 1540737015 | 3415 | 3415 | 3420 | 3415 | 1031 |
| 587 | 20230907 | 093400 | 1537216090 | 3420 | 3415 | 3420 | 3415 | 4781 |
| 588 | 20230907 | 093300 | 1520886320 | 3420 | 3425 | 3425 | 3415 | 8634 |
| 589 | 20230907 | 093200 | 1491343755 | 3425 | 3425 | 3430 | 3425 | 878 |
| 590 | 20230907 | 093100 | 1488335450 | 3430 | 3430 | 3430 | 3425 | 367 |
| 591 | 20230907 | 093000 | 1487077140 | 3430 | 3425 | 3430 | 3425 | 1407 |
| 592 | 20230907 | 092900 | 1482258155 | 3425 | 3420 | 3430 | 3420 | 904 |
| 593 | 20230907 | 092800 | 1479163910 | 3430 | 3425 | 3430 | 3420 | 957 |
| 594 | 20230907 | 092700 | 1475885045 | 3420 | 3425 | 3425 | 3420 | 3295 |
| 595 | 20230907 | 092600 | 1464599680 | 3435 | 3425 | 3435 | 3425 | 2167 |
| 596 | 20230907 | 092500 | 1457169165 | 3430 | 3415 | 3430 | 3415 | 2816 |
| 597 | 20230907 | 092400 | 1447539320 | 3420 | 3425 | 3425 | 3415 | 1799 |
| 598 | 20230907 | 092300 | 1441389540 | 3415 | 3420 | 3425 | 3415 | 7803 |
| 599 | 20230907 | 092200 | 1414710225 | 3420 | 3420 | 3420 | 3415 | 2356 |
| 600 | 20230907 | 092100 | 1406653710 | 3420 | 3415 | 3420 | 3415 | 992 |
| 601 | 20230907 | 092000 | 1403265780 | 3415 | 3420 | 3420 | 3410 | 259 |
| 602 | 20230907 | 091900 | 1402381200 | 3420 | 3415 | 3420 | 3415 | 6141 |
| 603 | 20230907 | 091800 | 1381408890 | 3420 | 3420 | 3420 | 3415 | 819 |
| 604 | 20230907 | 091700 | 1378607965 | 3420 | 3420 | 3420 | 3415 | 1514 |
| 605 | 20230907 | 091600 | 1373431690 | 3415 | 3415 | 3420 | 3415 | 4848 |
| 606 | 20230907 | 091500 | 1356863790 | 3415 | 3430 | 3435 | 3415 | 20750 |
| 607 | 20230907 | 091400 | 1285890795 | 3430 | 3430 | 3435 | 3430 | 2346 |
| 608 | 20230907 | 091300 | 1277843140 | 3430 | 3435 | 3435 | 3430 | 2185 |
| 609 | 20230907 | 091200 | 1270344115 | 3430 | 3435 | 3440 | 3420 | 21971 |
| 610 | 20230907 | 091100 | 1195069030 | 3440 | 3455 | 3455 | 3440 | 31578 |
| 611 | 20230907 | 091000 | 1086223305 | 3455 | 3450 | 3455 | 3450 | 10407 |
| 612 | 20230907 | 090900 | 1050289625 | 3455 | 3460 | 3460 | 3455 | 5168 |
| 613 | 20230907 | 090800 | 1032430705 | 3460 | 3455 | 3460 | 3450 | 9236 |
| 614 | 20230907 | 090700 | 1000525530 | 3460 | 3460 | 3460 | 3455 | 11171 |
| 615 | 20230907 | 090600 | 961920350 | 3460 | 3460 | 3460 | 3455 | 8112 |
| 616 | 20230907 | 090500 | 933886195 | 3460 | 3460 | 3465 | 3455 | 5980 |
| 617 | 20230907 | 090400 | 913195640 | 3460 | 3455 | 3465 | 3455 | 5730 |
| 618 | 20230907 | 090300 | 893383360 | 3455 | 3470 | 3480 | 3455 | 61488 |
| 619 | 20230907 | 090200 | 680361095 | 3470 | 3470 | 3480 | 3460 | 24453 |
| 620 | 20230907 | 090100 | 595557455 | 3470 | 3460 | 3480 | 3450 | 58295 |
| 621 | 20230907 | 090000 | 393292895 | 3455 | 3450 | 3480 | 3440 | 113875 |