31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 192700 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 16372 |
| 3 | 20230907 | 192600 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 4 | 20230907 | 192500 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 5 | 20230907 | 192400 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 6 | 20230907 | 192300 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 7 | 20230907 | 192200 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 8 | 20230907 | 192100 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 9 | 20230907 | 192000 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 10 | 20230907 | 191900 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 11 | 20230907 | 191800 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 12 | 20230907 | 191700 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 13 | 20230907 | 191600 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 14 | 20230907 | 191500 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 15 | 20230907 | 191400 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 16 | 20230907 | 191300 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 17 | 20230907 | 191200 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 18 | 20230907 | 191100 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 19 | 20230907 | 191000 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 20 | 20230907 | 190900 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 21 | 20230907 | 190800 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 22 | 20230907 | 190700 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 23 | 20230907 | 190600 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 24 | 20230907 | 190500 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 25 | 20230907 | 190400 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 26 | 20230907 | 190300 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 27 | 20230907 | 190200 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 28 | 20230907 | 190100 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 29 | 20230907 | 190000 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 30 | 20230907 | 185900 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 31 | 20230907 | 185800 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 32 | 20230907 | 185700 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 16372 |
| 33 | 20230907 | 185600 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 34 | 20230907 | 185500 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 35 | 20230907 | 185400 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 36 | 20230907 | 185300 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 37 | 20230907 | 185200 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 38 | 20230907 | 185100 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 39 | 20230907 | 185000 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 40 | 20230907 | 184900 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 41 | 20230907 | 184800 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 42 | 20230907 | 184700 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 43 | 20230907 | 184600 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 44 | 20230907 | 184500 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 45 | 20230907 | 184400 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 46 | 20230907 | 184300 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 47 | 20230907 | 184200 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 48 | 20230907 | 184100 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 49 | 20230907 | 184000 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 50 | 20230907 | 183900 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 51 | 20230907 | 183800 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 52 | 20230907 | 183700 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 53 | 20230907 | 183600 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 54 | 20230907 | 183500 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 55 | 20230907 | 183400 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 56 | 20230907 | 183300 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 57 | 20230907 | 183200 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 58 | 20230907 | 183100 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 59 | 20230907 | 183000 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 60 | 20230907 | 182900 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 61 | 20230907 | 182800 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 62 | 20230907 | 182700 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 16372 |
| 63 | 20230907 | 182600 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 64 | 20230907 | 182500 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 65 | 20230907 | 182400 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 66 | 20230907 | 182300 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 67 | 20230907 | 182200 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 68 | 20230907 | 182100 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 69 | 20230907 | 182000 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 70 | 20230907 | 181900 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 71 | 20230907 | 181800 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 72 | 20230907 | 181700 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 73 | 20230907 | 181600 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 74 | 20230907 | 181500 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 75 | 20230907 | 181400 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 76 | 20230907 | 181300 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 77 | 20230907 | 181200 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 78 | 20230907 | 181100 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 79 | 20230907 | 181000 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 80 | 20230907 | 180900 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 81 | 20230907 | 180800 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 82 | 20230907 | 180700 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 83 | 20230907 | 180600 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 84 | 20230907 | 180500 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 85 | 20230907 | 180400 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 86 | 20230907 | 180300 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 87 | 20230907 | 180200 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 88 | 20230907 | 180100 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 89 | 20230907 | 180000 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 90 | 20230907 | 175900 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 91 | 20230907 | 175800 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 92 | 20230907 | 175700 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 16372 |
| 93 | 20230907 | 175600 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 94 | 20230907 | 175500 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 95 | 20230907 | 175400 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 96 | 20230907 | 175300 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 97 | 20230907 | 175200 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 98 | 20230907 | 175100 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 99 | 20230907 | 175000 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 100 | 20230907 | 174900 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 101 | 20230907 | 174800 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 102 | 20230907 | 174700 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 103 | 20230907 | 174600 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 104 | 20230907 | 174500 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 105 | 20230907 | 174400 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 106 | 20230907 | 174300 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 107 | 20230907 | 174200 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 108 | 20230907 | 174100 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 109 | 20230907 | 174000 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 110 | 20230907 | 173900 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 111 | 20230907 | 173800 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 112 | 20230907 | 173700 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 113 | 20230907 | 173600 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 114 | 20230907 | 173500 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 115 | 20230907 | 173400 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 116 | 20230907 | 173300 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 117 | 20230907 | 173200 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 118 | 20230907 | 173100 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 119 | 20230907 | 173000 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 120 | 20230907 | 172900 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 121 | 20230907 | 172800 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 122 | 20230907 | 172700 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 16372 |
| 123 | 20230907 | 172600 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 124 | 20230907 | 172500 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 125 | 20230907 | 172400 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 126 | 20230907 | 172300 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 127 | 20230907 | 172200 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 128 | 20230907 | 172100 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 129 | 20230907 | 172000 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 130 | 20230907 | 171900 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 131 | 20230907 | 171800 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 132 | 20230907 | 171700 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 133 | 20230907 | 171600 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 134 | 20230907 | 171500 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 135 | 20230907 | 171400 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 136 | 20230907 | 171300 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 137 | 20230907 | 171200 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 138 | 20230907 | 171100 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 139 | 20230907 | 171000 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 140 | 20230907 | 170900 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 141 | 20230907 | 170800 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 142 | 20230907 | 170700 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 143 | 20230907 | 170600 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 144 | 20230907 | 170500 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 145 | 20230907 | 170400 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 146 | 20230907 | 170300 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 147 | 20230907 | 170200 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 148 | 20230907 | 170100 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 149 | 20230907 | 170000 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 150 | 20230907 | 165900 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 151 | 20230907 | 165800 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 152 | 20230907 | 165700 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 16372 |
| 153 | 20230907 | 165600 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 154 | 20230907 | 165500 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 155 | 20230907 | 165400 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 156 | 20230907 | 165300 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 157 | 20230907 | 165200 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 158 | 20230907 | 165100 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 159 | 20230907 | 165000 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 160 | 20230907 | 164900 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 161 | 20230907 | 164800 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 162 | 20230907 | 164700 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 163 | 20230907 | 164600 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 164 | 20230907 | 164500 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 165 | 20230907 | 164400 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 166 | 20230907 | 164300 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 167 | 20230907 | 164200 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 168 | 20230907 | 164100 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 169 | 20230907 | 164000 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 170 | 20230907 | 163900 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 171 | 20230907 | 163800 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 172 | 20230907 | 163700 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 173 | 20230907 | 163600 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 174 | 20230907 | 163500 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 175 | 20230907 | 163400 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 176 | 20230907 | 163300 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 177 | 20230907 | 163200 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 178 | 20230907 | 163100 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 179 | 20230907 | 163000 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 180 | 20230907 | 162900 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 181 | 20230907 | 162800 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 182 | 20230907 | 162700 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 16372 |
| 183 | 20230907 | 162600 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 184 | 20230907 | 162500 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 185 | 20230907 | 162400 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 186 | 20230907 | 162300 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 187 | 20230907 | 162200 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 188 | 20230907 | 162100 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 189 | 20230907 | 162000 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 190 | 20230907 | 161900 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 191 | 20230907 | 161800 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 192 | 20230907 | 161700 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 193 | 20230907 | 161600 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 194 | 20230907 | 161500 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 195 | 20230907 | 161400 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 196 | 20230907 | 161300 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 197 | 20230907 | 161200 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 198 | 20230907 | 161100 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 199 | 20230907 | 161000 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 200 | 20230907 | 160900 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 201 | 20230907 | 160800 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 202 | 20230907 | 160700 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 203 | 20230907 | 160600 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 204 | 20230907 | 160500 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 205 | 20230907 | 160400 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 206 | 20230907 | 160300 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 207 | 20230907 | 160200 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 208 | 20230907 | 160100 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 209 | 20230907 | 160000 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 210 | 20230907 | 155900 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 211 | 20230907 | 155800 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 212 | 20230907 | 155700 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 16372 |
| 213 | 20230907 | 155600 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 214 | 20230907 | 155500 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 215 | 20230907 | 155400 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 216 | 20230907 | 155300 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 217 | 20230907 | 155200 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 218 | 20230907 | 155100 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 219 | 20230907 | 155000 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 220 | 20230907 | 154900 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 221 | 20230907 | 154800 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 222 | 20230907 | 154700 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 223 | 20230907 | 154600 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 224 | 20230907 | 154500 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 225 | 20230907 | 154400 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 226 | 20230907 | 154300 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 227 | 20230907 | 154200 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 228 | 20230907 | 154100 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 229 | 20230907 | 154000 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 230 | 20230907 | 153900 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 231 | 20230907 | 153800 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 232 | 20230907 | 153700 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 233 | 20230907 | 153600 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 234 | 20230907 | 153500 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 235 | 20230907 | 153400 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 236 | 20230907 | 153300 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 237 | 20230907 | 153200 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 238 | 20230907 | 153100 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 0 |
| 239 | 20230907 | 153000 | 2143796045 | 3365 | 3365 | 3365 | 3365 | 16372 |
| 240 | 20230907 | 152900 | 2088704265 | 3350 | 3350 | 3350 | 3350 | 0 |
| 241 | 20230907 | 152800 | 2088704265 | 3350 | 3350 | 3350 | 3350 | 0 |
| 242 | 20230907 | 152700 | 2088704265 | 3350 | 3350 | 3350 | 3350 | 0 |
| 243 | 20230907 | 152600 | 2088704265 | 3350 | 3350 | 3350 | 3350 | 0 |
| 244 | 20230907 | 152500 | 2088704265 | 3350 | 3350 | 3350 | 3350 | 0 |
| 245 | 20230907 | 152400 | 2088704265 | 3350 | 3350 | 3350 | 3350 | 0 |
| 246 | 20230907 | 152300 | 2088704265 | 3350 | 3350 | 3350 | 3350 | 0 |
| 247 | 20230907 | 152200 | 2088704265 | 3350 | 3350 | 3350 | 3350 | 0 |
| 248 | 20230907 | 152100 | 2088704265 | 3350 | 3350 | 3350 | 3350 | 0 |
| 249 | 20230907 | 152000 | 2088704265 | 3350 | 3350 | 3350 | 3350 | 0 |
| 250 | 20230907 | 151900 | 2088704265 | 3350 | 3360 | 3365 | 3350 | 1894 |
| 251 | 20230907 | 151800 | 2082342980 | 3360 | 3355 | 3360 | 3355 | 696 |
| 252 | 20230907 | 151700 | 2080004460 | 3355 | 3355 | 3355 | 3350 | 4026 |
| 253 | 20230907 | 151600 | 2066497255 | 3355 | 3355 | 3355 | 3355 | 73 |
| 254 | 20230907 | 151500 | 2066252340 | 3340 | 3350 | 3350 | 3340 | 3404 |
| 255 | 20230907 | 151400 | 2054865815 | 3350 | 3340 | 3350 | 3340 | 1640 |
| 256 | 20230907 | 151300 | 2049373325 | 3340 | 3345 | 3350 | 3340 | 1943 |
| 257 | 20230907 | 151200 | 2042876055 | 3345 | 3345 | 3345 | 3345 | 300 |
| 258 | 20230907 | 151100 | 2041872555 | 3345 | 3345 | 3345 | 3345 | 2204 |
| 259 | 20230907 | 151000 | 2034500175 | 3345 | 3345 | 3345 | 3340 | 3989 |
| 260 | 20230907 | 150900 | 2021175590 | 3345 | 3340 | 3345 | 3340 | 2163 |
| 261 | 20230907 | 150800 | 2013951140 | 3350 | 3350 | 3350 | 3350 | 11 |
| 262 | 20230907 | 150700 | 2013914290 | 3340 | 3350 | 3350 | 3340 | 31 |
| 263 | 20230907 | 150600 | 2013810740 | 3340 | 3345 | 3345 | 3340 | 13 |
| 264 | 20230907 | 150500 | 2013767280 | 3350 | 3350 | 3350 | 3350 | 0 |
| 265 | 20230907 | 150400 | 2013767280 | 3350 | 3350 | 3355 | 3340 | 432 |
| 266 | 20230907 | 150300 | 2012321880 | 3350 | 3345 | 3350 | 3345 | 1083 |
| 267 | 20230907 | 150200 | 2008698230 | 3345 | 3345 | 3345 | 3345 | 0 |
| 268 | 20230907 | 150100 | 2008698230 | 3345 | 3345 | 3345 | 3345 | 15 |
| 269 | 20230907 | 150000 | 2008648055 | 3345 | 3340 | 3345 | 3340 | 420 |
| 270 | 20230907 | 145900 | 2007245155 | 3345 | 3345 | 3345 | 3345 | 479 |
| 271 | 20230907 | 145800 | 2005642900 | 3350 | 3345 | 3350 | 3340 | 1337 |
| 272 | 20230907 | 145700 | 2001173125 | 3340 | 3345 | 3350 | 3340 | 32 |
| 273 | 20230907 | 145600 | 2001066205 | 3345 | 3345 | 3345 | 3345 | 544 |
| 274 | 20230907 | 145500 | 1999246525 | 3350 | 3355 | 3355 | 3350 | 459 |
| 275 | 20230907 | 145400 | 1997708870 | 3350 | 3345 | 3350 | 3345 | 342 |
| 276 | 20230907 | 145300 | 1996563670 | 3345 | 3345 | 3345 | 3345 | 2063 |
| 277 | 20230907 | 145200 | 1989662935 | 3345 | 3340 | 3345 | 3340 | 1222 |
| 278 | 20230907 | 145100 | 1985581450 | 3335 | 3345 | 3345 | 3335 | 351 |
| 279 | 20230907 | 145000 | 1984408005 | 3345 | 3345 | 3345 | 3345 | 0 |
| 280 | 20230907 | 144900 | 1984408005 | 3345 | 3345 | 3345 | 3335 | 508 |
| 281 | 20230907 | 144800 | 1982711825 | 3340 | 3340 | 3340 | 3340 | 86 |
| 282 | 20230907 | 144700 | 1982424585 | 3345 | 3345 | 3350 | 3340 | 168 |
| 283 | 20230907 | 144600 | 1981863160 | 3345 | 3345 | 3350 | 3345 | 201 |
| 284 | 20230907 | 144500 | 1981190810 | 3350 | 3350 | 3350 | 3350 | 0 |
| 285 | 20230907 | 144400 | 1981190810 | 3350 | 3350 | 3350 | 3350 | 50 |
| 286 | 20230907 | 144300 | 1981023310 | 3350 | 3340 | 3350 | 3340 | 801 |
| 287 | 20230907 | 144200 | 1978347960 | 3340 | 3350 | 3350 | 3340 | 2536 |
| 288 | 20230907 | 144100 | 1969872790 | 3345 | 3345 | 3345 | 3345 | 1155 |
| 289 | 20230907 | 144000 | 1966009315 | 3350 | 3345 | 3350 | 3340 | 1001 |
| 290 | 20230907 | 143900 | 1962664530 | 3355 | 3340 | 3355 | 3340 | 3142 |
| 291 | 20230907 | 143800 | 1952149570 | 3340 | 3340 | 3340 | 3340 | 600 |
| 292 | 20230907 | 143700 | 1950145570 | 3340 | 3340 | 3340 | 3340 | 910 |
| 293 | 20230907 | 143600 | 1947106170 | 3345 | 3345 | 3345 | 3345 | 0 |
| 294 | 20230907 | 143500 | 1947106170 | 3345 | 3350 | 3350 | 3345 | 849 |
| 295 | 20230907 | 143400 | 1944266260 | 3345 | 3345 | 3345 | 3345 | 100 |
| 296 | 20230907 | 143300 | 1943931760 | 3350 | 3345 | 3350 | 3345 | 448 |
| 297 | 20230907 | 143200 | 1942433195 | 3350 | 3350 | 3355 | 3350 | 2794 |
| 298 | 20230907 | 143100 | 1933070285 | 3345 | 3345 | 3345 | 3345 | 293 |
| 299 | 20230907 | 143000 | 1932090200 | 3355 | 3350 | 3355 | 3345 | 405 |
| 300 | 20230907 | 142900 | 1930734445 | 3360 | 3360 | 3360 | 3360 | 312 |
| 301 | 20230907 | 142800 | 1929686125 | 3360 | 3350 | 3360 | 3350 | 68 |
| 302 | 20230907 | 142700 | 1929458315 | 3360 | 3345 | 3360 | 3345 | 2311 |
| 303 | 20230907 | 142600 | 1921724695 | 3345 | 3340 | 3345 | 3340 | 298 |
| 304 | 20230907 | 142500 | 1920729370 | 3340 | 3350 | 3350 | 3335 | 19550 |
| 305 | 20230907 | 142400 | 1855518940 | 3345 | 3350 | 3350 | 3345 | 2505 |
| 306 | 20230907 | 142300 | 1847134705 | 3355 | 3355 | 3355 | 3355 | 11 |
| 307 | 20230907 | 142200 | 1847097800 | 3355 | 3355 | 3355 | 3355 | 2849 |
| 308 | 20230907 | 142100 | 1837539405 | 3355 | 3360 | 3360 | 3355 | 413 |
| 309 | 20230907 | 142000 | 1836152790 | 3360 | 3360 | 3360 | 3360 | 0 |
| 310 | 20230907 | 141900 | 1836152790 | 3360 | 3360 | 3360 | 3360 | 15 |
| 311 | 20230907 | 141800 | 1836102390 | 3360 | 3360 | 3360 | 3360 | 7 |
| 312 | 20230907 | 141700 | 1836078870 | 3360 | 3355 | 3360 | 3355 | 90 |
| 313 | 20230907 | 141600 | 1835776910 | 3355 | 3355 | 3355 | 3355 | 790 |
| 314 | 20230907 | 141500 | 1833126460 | 3345 | 3345 | 3345 | 3345 | 10 |
| 315 | 20230907 | 141400 | 1833093010 | 3355 | 3355 | 3355 | 3355 | 20 |
| 316 | 20230907 | 141300 | 1833025910 | 3355 | 3355 | 3355 | 3355 | 0 |
| 317 | 20230907 | 141200 | 1833025910 | 3355 | 3355 | 3355 | 3345 | 12 |
| 318 | 20230907 | 141100 | 1832985750 | 3345 | 3355 | 3355 | 3345 | 123 |
| 319 | 20230907 | 141000 | 1832574085 | 3355 | 3350 | 3355 | 3350 | 48 |
| 320 | 20230907 | 140900 | 1832413280 | 3350 | 3350 | 3350 | 3350 | 0 |
| 321 | 20230907 | 140800 | 1832413280 | 3350 | 3355 | 3355 | 3350 | 290 |
| 322 | 20230907 | 140700 | 1831441680 | 3355 | 3355 | 3355 | 3355 | 7 |
| 323 | 20230907 | 140600 | 1831418195 | 3355 | 3355 | 3355 | 3355 | 596 |
| 324 | 20230907 | 140500 | 1829418615 | 3355 | 3355 | 3355 | 3355 | 0 |
| 325 | 20230907 | 140400 | 1829418615 | 3355 | 3345 | 3355 | 3345 | 2001 |
| 326 | 20230907 | 140300 | 1822718980 | 3340 | 3345 | 3345 | 3340 | 41 |
| 327 | 20230907 | 140200 | 1822582035 | 3340 | 3340 | 3340 | 3340 | 0 |
| 328 | 20230907 | 140100 | 1822582035 | 3340 | 3340 | 3340 | 3340 | 91 |
| 329 | 20230907 | 140000 | 1822278095 | 3340 | 3350 | 3350 | 3340 | 1592 |
| 330 | 20230907 | 135900 | 1816954855 | 3345 | 3345 | 3345 | 3345 | 0 |
| 331 | 20230907 | 135800 | 1816954855 | 3345 | 3345 | 3345 | 3345 | 89 |
| 332 | 20230907 | 135700 | 1816657150 | 3350 | 3340 | 3350 | 3340 | 226 |
| 333 | 20230907 | 135600 | 1815902300 | 3340 | 3340 | 3340 | 3340 | 0 |
| 334 | 20230907 | 135500 | 1815902300 | 3340 | 3335 | 3340 | 3335 | 954 |
| 335 | 20230907 | 135400 | 1812720660 | 3335 | 3335 | 3335 | 3335 | 1 |
| 336 | 20230907 | 135300 | 1812717325 | 3335 | 3335 | 3335 | 3335 | 1079 |
| 337 | 20230907 | 135200 | 1809118860 | 3340 | 3340 | 3340 | 3340 | 1 |
| 338 | 20230907 | 135100 | 1809115520 | 3335 | 3350 | 3350 | 3335 | 758 |
| 339 | 20230907 | 135000 | 1806585250 | 3340 | 3345 | 3345 | 3335 | 2105 |
| 340 | 20230907 | 134900 | 1799558525 | 3345 | 3350 | 3350 | 3340 | 290 |
| 341 | 20230907 | 134800 | 1798589910 | 3350 | 3345 | 3350 | 3345 | 697 |
| 342 | 20230907 | 134700 | 1796258440 | 3345 | 3335 | 3345 | 3330 | 174 |
| 343 | 20230907 | 134600 | 1795678595 | 3340 | 3340 | 3340 | 3335 | 15 |
| 344 | 20230907 | 134500 | 1795628550 | 3340 | 3350 | 3350 | 3330 | 14760 |
| 345 | 20230907 | 134400 | 1746259865 | 3355 | 3355 | 3355 | 3355 | 4 |
| 346 | 20230907 | 134300 | 1746246445 | 3355 | 3355 | 3355 | 3355 | 2 |
| 347 | 20230907 | 134200 | 1746239735 | 3355 | 3350 | 3355 | 3350 | 396 |
| 348 | 20230907 | 134100 | 1744912425 | 3350 | 3355 | 3355 | 3350 | 652 |
| 349 | 20230907 | 134000 | 1742727215 | 3355 | 3355 | 3355 | 3355 | 155 |
| 350 | 20230907 | 133900 | 1742207190 | 3355 | 3355 | 3355 | 3350 | 235 |
| 351 | 20230907 | 133800 | 1741418935 | 3350 | 3350 | 3350 | 3350 | 1049 |
| 352 | 20230907 | 133700 | 1737904785 | 3355 | 3360 | 3360 | 3355 | 999 |
| 353 | 20230907 | 133600 | 1734552890 | 3355 | 3355 | 3360 | 3355 | 1355 |
| 354 | 20230907 | 133500 | 1730006615 | 3355 | 3355 | 3355 | 3355 | 2110 |
| 355 | 20230907 | 133400 | 1722927565 | 3360 | 3365 | 3365 | 3360 | 54 |
| 356 | 20230907 | 133300 | 1722746120 | 3360 | 3360 | 3365 | 3360 | 774 |
| 357 | 20230907 | 133200 | 1720145475 | 3365 | 3360 | 3365 | 3360 | 2385 |
| 358 | 20230907 | 133100 | 1712131870 | 3360 | 3360 | 3360 | 3360 | 317 |
| 359 | 20230907 | 133000 | 1711066750 | 3365 | 3355 | 3365 | 3355 | 22 |
| 360 | 20230907 | 132900 | 1710992920 | 3355 | 3365 | 3365 | 3355 | 702 |
| 361 | 20230907 | 132800 | 1708637700 | 3360 | 3360 | 3365 | 3360 | 3431 |
| 362 | 20230907 | 132700 | 1697098875 | 3360 | 3355 | 3360 | 3355 | 310 |
| 363 | 20230907 | 132600 | 1696057325 | 3355 | 3355 | 3355 | 3355 | 1 |
| 364 | 20230907 | 132500 | 1696053970 | 3355 | 3355 | 3355 | 3355 | 0 |
| 365 | 20230907 | 132400 | 1696053970 | 3355 | 3355 | 3355 | 3355 | 0 |
| 366 | 20230907 | 132300 | 1696053970 | 3355 | 3355 | 3355 | 3355 | 311 |
| 367 | 20230907 | 132200 | 1695010565 | 3355 | 3355 | 3355 | 3355 | 689 |
| 368 | 20230907 | 132100 | 1692698970 | 3355 | 3355 | 3355 | 3355 | 1000 |
| 369 | 20230907 | 132000 | 1689343970 | 3355 | 3355 | 3355 | 3355 | 500 |
| 370 | 20230907 | 131900 | 1687666470 | 3360 | 3360 | 3360 | 3360 | 750 |
| 371 | 20230907 | 131800 | 1685146470 | 3360 | 3360 | 3360 | 3360 | 39 |
| 372 | 20230907 | 131700 | 1685015430 | 3360 | 3360 | 3360 | 3360 | 228 |
| 373 | 20230907 | 131600 | 1684249350 | 3355 | 3360 | 3360 | 3355 | 224 |
| 374 | 20230907 | 131500 | 1683496830 | 3360 | 3355 | 3360 | 3355 | 510 |
| 375 | 20230907 | 131400 | 1681783280 | 3360 | 3360 | 3360 | 3360 | 0 |
| 376 | 20230907 | 131300 | 1681783280 | 3360 | 3360 | 3360 | 3360 | 1000 |
| 377 | 20230907 | 131200 | 1678423280 | 3355 | 3355 | 3355 | 3355 | 1321 |
| 378 | 20230907 | 131100 | 1673991325 | 3355 | 3355 | 3355 | 3355 | 0 |
| 379 | 20230907 | 131000 | 1673991325 | 3355 | 3355 | 3355 | 3355 | 0 |
| 380 | 20230907 | 130900 | 1673991325 | 3355 | 3355 | 3355 | 3355 | 1 |
| 381 | 20230907 | 130800 | 1673987970 | 3350 | 3355 | 3355 | 3350 | 1700 |
| 382 | 20230907 | 130700 | 1668292470 | 3355 | 3355 | 3355 | 3355 | 2675 |
| 383 | 20230907 | 130600 | 1659317845 | 3360 | 3360 | 3360 | 3360 | 1 |
| 384 | 20230907 | 130500 | 1659314485 | 3360 | 3360 | 3360 | 3360 | 1 |
| 385 | 20230907 | 130400 | 1659311125 | 3360 | 3360 | 3360 | 3355 | 115 |
| 386 | 20230907 | 130300 | 1658924790 | 3360 | 3360 | 3360 | 3360 | 0 |
| 387 | 20230907 | 130200 | 1658924790 | 3360 | 3355 | 3360 | 3355 | 1622 |
| 388 | 20230907 | 130100 | 1653482975 | 3365 | 3365 | 3365 | 3365 | 0 |
| 389 | 20230907 | 130000 | 1653482975 | 3365 | 3355 | 3365 | 3355 | 214 |
| 390 | 20230907 | 125900 | 1652762935 | 3365 | 3365 | 3365 | 3365 | 0 |
| 391 | 20230907 | 125800 | 1652762935 | 3365 | 3360 | 3365 | 3360 | 101 |
| 392 | 20230907 | 125700 | 1652423570 | 3365 | 3360 | 3365 | 3360 | 306 |
| 393 | 20230907 | 125600 | 1651395405 | 3365 | 3365 | 3365 | 3365 | 60 |
| 394 | 20230907 | 125500 | 1651193505 | 3365 | 3365 | 3365 | 3365 | 1350 |
| 395 | 20230907 | 125400 | 1646650755 | 3365 | 3360 | 3365 | 3360 | 2 |
| 396 | 20230907 | 125300 | 1646644030 | 3365 | 3360 | 3365 | 3355 | 119 |
| 397 | 20230907 | 125200 | 1646244755 | 3365 | 3360 | 3365 | 3360 | 2016 |
| 398 | 20230907 | 125100 | 1639460965 | 3365 | 3365 | 3365 | 3365 | 166 |
| 399 | 20230907 | 125000 | 1638902375 | 3365 | 3365 | 3365 | 3355 | 1736 |
| 400 | 20230907 | 124900 | 1633065740 | 3365 | 3365 | 3365 | 3365 | 1596 |
| 401 | 20230907 | 124800 | 1627695200 | 3360 | 3355 | 3360 | 3355 | 1044 |
| 402 | 20230907 | 124700 | 1624187610 | 3360 | 3360 | 3360 | 3355 | 2618 |
| 403 | 20230907 | 124600 | 1615403620 | 3360 | 3360 | 3360 | 3360 | 0 |
| 404 | 20230907 | 124500 | 1615403620 | 3360 | 3360 | 3365 | 3355 | 1210 |
| 405 | 20230907 | 124400 | 1611338025 | 3360 | 3355 | 3360 | 3355 | 301 |
| 406 | 20230907 | 124300 | 1610328165 | 3360 | 3365 | 3365 | 3360 | 2504 |
| 407 | 20230907 | 124200 | 1601913220 | 3365 | 3365 | 3365 | 3360 | 123 |
| 408 | 20230907 | 124100 | 1601499825 | 3365 | 3365 | 3365 | 3360 | 183 |
| 409 | 20230907 | 124000 | 1600884745 | 3360 | 3360 | 3360 | 3360 | 272 |
| 410 | 20230907 | 123900 | 1599970825 | 3360 | 3360 | 3360 | 3360 | 601 |
| 411 | 20230907 | 123800 | 1597951465 | 3360 | 3360 | 3360 | 3360 | 1536 |
| 412 | 20230907 | 123700 | 1592790505 | 3355 | 3355 | 3355 | 3355 | 1 |
| 413 | 20230907 | 123600 | 1592787150 | 3360 | 3360 | 3360 | 3360 | 0 |
| 414 | 20230907 | 123500 | 1592787150 | 3360 | 3360 | 3360 | 3360 | 90 |
| 415 | 20230907 | 123400 | 1592484750 | 3360 | 3360 | 3360 | 3360 | 5 |
| 416 | 20230907 | 123300 | 1592467950 | 3360 | 3360 | 3360 | 3360 | 0 |
| 417 | 20230907 | 123200 | 1592467950 | 3360 | 3360 | 3360 | 3360 | 2 |
| 418 | 20230907 | 123100 | 1592461230 | 3355 | 3355 | 3355 | 3355 | 0 |
| 419 | 20230907 | 123000 | 1592461230 | 3355 | 3355 | 3355 | 3355 | 100 |
| 420 | 20230907 | 122900 | 1592125730 | 3360 | 3360 | 3360 | 3360 | 701 |
| 421 | 20230907 | 122800 | 1589770370 | 3360 | 3355 | 3360 | 3355 | 200 |
| 422 | 20230907 | 122700 | 1589099365 | 3355 | 3355 | 3355 | 3355 | 1 |
| 423 | 20230907 | 122600 | 1589096010 | 3350 | 3350 | 3350 | 3350 | 0 |
| 424 | 20230907 | 122500 | 1589096010 | 3350 | 3350 | 3350 | 3350 | 0 |
| 425 | 20230907 | 122400 | 1589096010 | 3350 | 3350 | 3350 | 3350 | 0 |
| 426 | 20230907 | 122300 | 1589096010 | 3350 | 3350 | 3350 | 3350 | 49 |
| 427 | 20230907 | 122200 | 1588931860 | 3350 | 3355 | 3355 | 3350 | 131 |
| 428 | 20230907 | 122100 | 1588492455 | 3350 | 3350 | 3350 | 3350 | 14 |
| 429 | 20230907 | 122000 | 1588445555 | 3355 | 3360 | 3360 | 3355 | 1046 |
| 430 | 20230907 | 121900 | 1584936075 | 3355 | 3350 | 3355 | 3350 | 11 |
| 431 | 20230907 | 121800 | 1584899180 | 3350 | 3350 | 3350 | 3350 | 41 |
| 432 | 20230907 | 121700 | 1584761830 | 3350 | 3355 | 3355 | 3350 | 525 |
| 433 | 20230907 | 121600 | 1583002015 | 3355 | 3360 | 3360 | 3355 | 566 |
| 434 | 20230907 | 121500 | 1581103055 | 3360 | 3360 | 3360 | 3360 | 24 |
| 435 | 20230907 | 121400 | 1581022415 | 3360 | 3360 | 3360 | 3360 | 1 |
| 436 | 20230907 | 121300 | 1581019055 | 3355 | 3360 | 3360 | 3355 | 588 |
| 437 | 20230907 | 121200 | 1579046215 | 3360 | 3360 | 3360 | 3360 | 0 |
| 438 | 20230907 | 121100 | 1579046215 | 3360 | 3355 | 3360 | 3355 | 1019 |
| 439 | 20230907 | 121000 | 1575622465 | 3365 | 3355 | 3365 | 3355 | 1300 |
| 440 | 20230907 | 120900 | 1571251135 | 3350 | 3355 | 3355 | 3350 | 2500 |
| 441 | 20230907 | 120800 | 1562869840 | 3355 | 3355 | 3355 | 3355 | 336 |
| 442 | 20230907 | 120700 | 1561742560 | 3355 | 3355 | 3355 | 3355 | 30 |
| 443 | 20230907 | 120600 | 1561641910 | 3355 | 3355 | 3355 | 3355 | 50 |
| 444 | 20230907 | 120500 | 1561474160 | 3360 | 3355 | 3360 | 3355 | 54 |
| 445 | 20230907 | 120400 | 1561292985 | 3355 | 3355 | 3355 | 3355 | 1657 |
| 446 | 20230907 | 120300 | 1555733750 | 3365 | 3360 | 3365 | 3360 | 1002 |
| 447 | 20230907 | 120200 | 1552367025 | 3355 | 3355 | 3355 | 3355 | 100 |
| 448 | 20230907 | 120100 | 1552031525 | 3360 | 3360 | 3360 | 3360 | 30 |
| 449 | 20230907 | 120000 | 1551930725 | 3360 | 3360 | 3360 | 3360 | 102 |
| 450 | 20230907 | 115900 | 1551588005 | 3365 | 3365 | 3365 | 3365 | 0 |
| 451 | 20230907 | 115800 | 1551588005 | 3365 | 3365 | 3365 | 3365 | 94 |
| 452 | 20230907 | 115700 | 1551271695 | 3365 | 3360 | 3365 | 3360 | 710 |
| 453 | 20230907 | 115600 | 1548885045 | 3365 | 3365 | 3365 | 3365 | 10 |
| 454 | 20230907 | 115500 | 1548851395 | 3365 | 3365 | 3365 | 3365 | 3000 |
| 455 | 20230907 | 115400 | 1538756395 | 3365 | 3365 | 3365 | 3365 | 0 |
| 456 | 20230907 | 115300 | 1538756395 | 3365 | 3365 | 3365 | 3365 | 29 |
| 457 | 20230907 | 115200 | 1538658810 | 3360 | 3360 | 3360 | 3360 | 630 |
| 458 | 20230907 | 115100 | 1536542010 | 3360 | 3360 | 3360 | 3360 | 841 |
| 459 | 20230907 | 115000 | 1533716250 | 3355 | 3355 | 3355 | 3355 | 71 |
| 460 | 20230907 | 114900 | 1533478045 | 3355 | 3355 | 3355 | 3355 | 0 |
| 461 | 20230907 | 114800 | 1533478045 | 3355 | 3345 | 3355 | 3345 | 1322 |
| 462 | 20230907 | 114700 | 1529045695 | 3350 | 3355 | 3355 | 3350 | 503 |
| 463 | 20230907 | 114600 | 1527360630 | 3355 | 3355 | 3355 | 3355 | 3 |
| 464 | 20230907 | 114500 | 1527350565 | 3355 | 3360 | 3360 | 3350 | 171 |
| 465 | 20230907 | 114400 | 1526776915 | 3355 | 3355 | 3355 | 3355 | 405 |
| 466 | 20230907 | 114300 | 1525418140 | 3360 | 3360 | 3360 | 3360 | 700 |
| 467 | 20230907 | 114200 | 1523066140 | 3360 | 3360 | 3360 | 3360 | 1 |
| 468 | 20230907 | 114100 | 1523062780 | 3355 | 3350 | 3355 | 3350 | 1798 |
| 469 | 20230907 | 114000 | 1517030930 | 3350 | 3350 | 3350 | 3350 | 100 |
| 470 | 20230907 | 113900 | 1516695930 | 3350 | 3350 | 3350 | 3350 | 0 |
| 471 | 20230907 | 113800 | 1516695930 | 3350 | 3350 | 3350 | 3350 | 100 |
| 472 | 20230907 | 113700 | 1516360930 | 3355 | 3355 | 3355 | 3355 | 0 |
| 473 | 20230907 | 113600 | 1516360930 | 3355 | 3355 | 3355 | 3355 | 100 |
| 474 | 20230907 | 113500 | 1516025430 | 3355 | 3345 | 3355 | 3345 | 1574 |
| 475 | 20230907 | 113400 | 1510752575 | 3350 | 3355 | 3355 | 3345 | 60 |
| 476 | 20230907 | 113300 | 1510551370 | 3355 | 3355 | 3355 | 3355 | 1045 |
| 477 | 20230907 | 113200 | 1507045395 | 3355 | 3355 | 3355 | 3355 | 1 |
| 478 | 20230907 | 113100 | 1507042040 | 3350 | 3350 | 3355 | 3345 | 6545 |
| 479 | 20230907 | 113000 | 1485123090 | 3350 | 3345 | 3350 | 3345 | 23 |
| 480 | 20230907 | 112900 | 1485046140 | 3350 | 3350 | 3350 | 3350 | 1 |
| 481 | 20230907 | 112800 | 1485042790 | 3345 | 3345 | 3345 | 3345 | 30 |
| 482 | 20230907 | 112700 | 1484942440 | 3350 | 3350 | 3350 | 3350 | 0 |
| 483 | 20230907 | 112600 | 1484942440 | 3350 | 3350 | 3350 | 3350 | 52 |
| 484 | 20230907 | 112500 | 1484768240 | 3350 | 3345 | 3350 | 3345 | 1391 |
| 485 | 20230907 | 112400 | 1480109645 | 3350 | 3350 | 3350 | 3350 | 0 |
| 486 | 20230907 | 112300 | 1480109645 | 3350 | 3350 | 3350 | 3350 | 7 |
| 487 | 20230907 | 112200 | 1480086195 | 3350 | 3350 | 3350 | 3350 | 52 |
| 488 | 20230907 | 112100 | 1479911995 | 3350 | 3340 | 3350 | 3340 | 208 |
| 489 | 20230907 | 112000 | 1479217245 | 3340 | 3345 | 3350 | 3340 | 157 |
| 490 | 20230907 | 111900 | 1478692325 | 3340 | 3345 | 3345 | 3340 | 490 |
| 491 | 20230907 | 111800 | 1477053335 | 3345 | 3345 | 3345 | 3345 | 1118 |
| 492 | 20230907 | 111700 | 1473313625 | 3345 | 3345 | 3345 | 3345 | 0 |
| 493 | 20230907 | 111600 | 1473313625 | 3345 | 3340 | 3345 | 3340 | 103 |
| 494 | 20230907 | 111500 | 1472969600 | 3335 | 3335 | 3335 | 3335 | 0 |
| 495 | 20230907 | 111400 | 1472969600 | 3335 | 3340 | 3340 | 3335 | 282 |
| 496 | 20230907 | 111300 | 1472028980 | 3335 | 3335 | 3335 | 3335 | 0 |
| 497 | 20230907 | 111200 | 1472028980 | 3335 | 3335 | 3335 | 3335 | 50 |
| 498 | 20230907 | 111100 | 1471862230 | 3340 | 3340 | 3340 | 3340 | 6 |
| 499 | 20230907 | 111000 | 1471842190 | 3340 | 3335 | 3340 | 3335 | 307 |
| 500 | 20230907 | 110900 | 1470818010 | 3340 | 3335 | 3340 | 3335 | 504 |
| 501 | 20230907 | 110800 | 1469137165 | 3335 | 3335 | 3335 | 3335 | 294 |
| 502 | 20230907 | 110700 | 1468156675 | 3340 | 3340 | 3340 | 3335 | 1095 |
| 503 | 20230907 | 110600 | 1464501520 | 3345 | 3340 | 3345 | 3340 | 202 |
| 504 | 20230907 | 110500 | 1463826335 | 3340 | 3335 | 3340 | 3335 | 11 |
| 505 | 20230907 | 110400 | 1463789645 | 3335 | 3335 | 3340 | 3335 | 211 |
| 506 | 20230907 | 110300 | 1463085955 | 3340 | 3340 | 3340 | 3340 | 101 |
| 507 | 20230907 | 110200 | 1462748615 | 3340 | 3335 | 3340 | 3335 | 697 |
| 508 | 20230907 | 110100 | 1460424115 | 3330 | 3330 | 3330 | 3330 | 0 |
| 509 | 20230907 | 110000 | 1460424115 | 3330 | 3330 | 3330 | 3325 | 1774 |
| 510 | 20230907 | 105900 | 1454516745 | 3335 | 3335 | 3335 | 3335 | 1 |
| 511 | 20230907 | 105800 | 1454513410 | 3335 | 3335 | 3340 | 3335 | 2150 |
| 512 | 20230907 | 105700 | 1447343155 | 3335 | 3335 | 3335 | 3335 | 1182 |
| 513 | 20230907 | 105600 | 1443401185 | 3335 | 3335 | 3335 | 3335 | 141 |
| 514 | 20230907 | 105500 | 1442930950 | 3335 | 3335 | 3335 | 3335 | 1100 |
| 515 | 20230907 | 105400 | 1439262450 | 3335 | 3335 | 3335 | 3330 | 837 |
| 516 | 20230907 | 105300 | 1436473555 | 3340 | 3330 | 3340 | 3330 | 2 |
| 517 | 20230907 | 105200 | 1436466885 | 3340 | 3340 | 3340 | 3320 | 2424 |
| 518 | 20230907 | 105100 | 1428410355 | 3325 | 3340 | 3340 | 3325 | 1222 |
| 519 | 20230907 | 105000 | 1424341670 | 3340 | 3340 | 3340 | 3330 | 502 |
| 520 | 20230907 | 104900 | 1422669990 | 3330 | 3330 | 3330 | 3330 | 703 |
| 521 | 20230907 | 104800 | 1420329000 | 3325 | 3330 | 3330 | 3320 | 1957 |
| 522 | 20230907 | 104700 | 1413823140 | 3340 | 3335 | 3340 | 3325 | 1930 |
| 523 | 20230907 | 104600 | 1407394745 | 3340 | 3335 | 3340 | 3335 | 231 |
| 524 | 20230907 | 104500 | 1406624355 | 3345 | 3330 | 3345 | 3330 | 8395 |
| 525 | 20230907 | 104400 | 1378667450 | 3325 | 3330 | 3330 | 3325 | 3849 |
| 526 | 20230907 | 104300 | 1365862525 | 3330 | 3335 | 3335 | 3325 | 3759 |
| 527 | 20230907 | 104200 | 1353349135 | 3330 | 3335 | 3340 | 3330 | 2441 |
| 528 | 20230907 | 104100 | 1345217105 | 3335 | 3335 | 3335 | 3335 | 1 |
| 529 | 20230907 | 104000 | 1345213770 | 3330 | 3330 | 3330 | 3330 | 218 |
| 530 | 20230907 | 103900 | 1344487830 | 3330 | 3330 | 3330 | 3330 | 338 |
| 531 | 20230907 | 103800 | 1343362290 | 3335 | 3340 | 3340 | 3335 | 236 |
| 532 | 20230907 | 103700 | 1342575100 | 3340 | 3330 | 3340 | 3330 | 632 |
| 533 | 20230907 | 103600 | 1340470530 | 3330 | 3325 | 3330 | 3325 | 51 |
| 534 | 20230907 | 103500 | 1340300950 | 3330 | 3330 | 3330 | 3325 | 42 |
| 535 | 20230907 | 103400 | 1340161290 | 3330 | 3330 | 3330 | 3330 | 54 |
| 536 | 20230907 | 103300 | 1339981470 | 3325 | 3330 | 3330 | 3325 | 1522 |
| 537 | 20230907 | 103200 | 1334913985 | 3330 | 3330 | 3340 | 3330 | 701 |
| 538 | 20230907 | 103100 | 1332579645 | 3330 | 3330 | 3330 | 3325 | 876 |
| 539 | 20230907 | 103000 | 1329662760 | 3325 | 3335 | 3340 | 3325 | 960 |
| 540 | 20230907 | 102900 | 1326464400 | 3335 | 3335 | 3335 | 3335 | 1168 |
| 541 | 20230907 | 102800 | 1322569120 | 3335 | 3335 | 3335 | 3335 | 6 |
| 542 | 20230907 | 102700 | 1322549110 | 3330 | 3330 | 3330 | 3330 | 235 |
| 543 | 20230907 | 102600 | 1321766560 | 3335 | 3330 | 3335 | 3330 | 232 |
| 544 | 20230907 | 102500 | 1320993995 | 3330 | 3325 | 3330 | 3320 | 3142 |
| 545 | 20230907 | 102400 | 1310553635 | 3325 | 3325 | 3330 | 3325 | 2447 |
| 546 | 20230907 | 102300 | 1302407360 | 3325 | 3330 | 3330 | 3325 | 110 |
| 547 | 20230907 | 102200 | 1302041270 | 3330 | 3330 | 3330 | 3330 | 100 |
| 548 | 20230907 | 102100 | 1301708270 | 3330 | 3325 | 3330 | 3325 | 716 |
| 549 | 20230907 | 102000 | 1299327540 | 3325 | 3325 | 3325 | 3325 | 529 |
| 550 | 20230907 | 101900 | 1297568615 | 3330 | 3325 | 3330 | 3325 | 393 |
| 551 | 20230907 | 101800 | 1296261880 | 3330 | 3330 | 3330 | 3325 | 713 |
| 552 | 20230907 | 101700 | 1293889755 | 3335 | 3335 | 3335 | 3335 | 0 |
| 553 | 20230907 | 101600 | 1293889755 | 3335 | 3330 | 3335 | 3330 | 1012 |
| 554 | 20230907 | 101500 | 1290519770 | 3335 | 3335 | 3340 | 3335 | 976 |
| 555 | 20230907 | 101400 | 1287264360 | 3330 | 3335 | 3335 | 3330 | 1251 |
| 556 | 20230907 | 101300 | 1283096520 | 3330 | 3330 | 3330 | 3330 | 1496 |
| 557 | 20230907 | 101200 | 1278114840 | 3330 | 3335 | 3340 | 3330 | 844 |
| 558 | 20230907 | 101100 | 1275299910 | 3335 | 3335 | 3340 | 3335 | 1707 |
| 559 | 20230907 | 101000 | 1269607060 | 3335 | 3330 | 3335 | 3320 | 983 |
| 560 | 20230907 | 100900 | 1266337800 | 3325 | 3340 | 3340 | 3325 | 4025 |
| 561 | 20230907 | 100800 | 1252940245 | 3340 | 3340 | 3345 | 3340 | 510 |
| 562 | 20230907 | 100700 | 1251236840 | 3345 | 3345 | 3345 | 3340 | 109 |
| 563 | 20230907 | 100600 | 1250872650 | 3345 | 3345 | 3345 | 3345 | 24 |
| 564 | 20230907 | 100500 | 1250792370 | 3340 | 3340 | 3340 | 3340 | 1153 |
| 565 | 20230907 | 100400 | 1246941350 | 3340 | 3335 | 3340 | 3335 | 1164 |
| 566 | 20230907 | 100300 | 1243059380 | 3340 | 3325 | 3340 | 3325 | 6988 |
| 567 | 20230907 | 100200 | 1219789255 | 3325 | 3345 | 3345 | 3315 | 38112 |
| 568 | 20230907 | 100100 | 1092653135 | 3345 | 3345 | 3350 | 3345 | 4046 |
| 569 | 20230907 | 100000 | 1079110605 | 3350 | 3350 | 3355 | 3350 | 2025 |
| 570 | 20230907 | 095900 | 1072326845 | 3355 | 3350 | 3355 | 3345 | 6931 |
| 571 | 20230907 | 095800 | 1049083515 | 3355 | 3350 | 3355 | 3350 | 2307 |
| 572 | 20230907 | 095700 | 1041354560 | 3350 | 3345 | 3350 | 3345 | 567 |
| 573 | 20230907 | 095600 | 1039457910 | 3350 | 3350 | 3355 | 3350 | 10970 |
| 574 | 20230907 | 095500 | 1002707640 | 3355 | 3350 | 3355 | 3350 | 1676 |
| 575 | 20230907 | 095400 | 997093005 | 3355 | 3365 | 3365 | 3350 | 3050 |
| 576 | 20230907 | 095300 | 986861745 | 3355 | 3360 | 3365 | 3355 | 5477 |
| 577 | 20230907 | 095200 | 968466520 | 3370 | 3370 | 3370 | 3360 | 570 |
| 578 | 20230907 | 095100 | 966550290 | 3360 | 3370 | 3370 | 3360 | 1432 |
| 579 | 20230907 | 095000 | 961732175 | 3360 | 3370 | 3370 | 3360 | 3474 |
| 580 | 20230907 | 094900 | 950045495 | 3365 | 3370 | 3370 | 3365 | 3895 |
| 581 | 20230907 | 094800 | 936919360 | 3370 | 3380 | 3380 | 3370 | 2677 |
| 582 | 20230907 | 094700 | 927881485 | 3390 | 3385 | 3390 | 3385 | 2053 |
| 583 | 20230907 | 094600 | 920927060 | 3385 | 3400 | 3400 | 3385 | 1794 |
| 584 | 20230907 | 094500 | 914835890 | 3400 | 3400 | 3400 | 3400 | 963 |
| 585 | 20230907 | 094400 | 911561690 | 3400 | 3400 | 3405 | 3395 | 1852 |
| 586 | 20230907 | 094300 | 905260285 | 3410 | 3400 | 3410 | 3400 | 10177 |
| 587 | 20230907 | 094200 | 870598320 | 3400 | 3375 | 3400 | 3375 | 22001 |
| 588 | 20230907 | 094100 | 796061875 | 3380 | 3370 | 3380 | 3370 | 1467 |
| 589 | 20230907 | 094000 | 791112785 | 3375 | 3370 | 3375 | 3370 | 613 |
| 590 | 20230907 | 093900 | 789045215 | 3375 | 3380 | 3385 | 3370 | 3400 |
| 591 | 20230907 | 093800 | 777560920 | 3385 | 3390 | 3390 | 3380 | 450 |
| 592 | 20230907 | 093700 | 776039890 | 3390 | 3385 | 3395 | 3375 | 7642 |
| 593 | 20230907 | 093600 | 750172905 | 3390 | 3380 | 3390 | 3380 | 4879 |
| 594 | 20230907 | 093500 | 733662485 | 3385 | 3385 | 3385 | 3380 | 3025 |
| 595 | 20230907 | 093400 | 723436930 | 3385 | 3385 | 3385 | 3380 | 659 |
| 596 | 20230907 | 093300 | 721207670 | 3385 | 3380 | 3390 | 3380 | 2973 |
| 597 | 20230907 | 093200 | 711152625 | 3375 | 3380 | 3385 | 3375 | 2112 |
| 598 | 20230907 | 093100 | 704020625 | 3380 | 3380 | 3385 | 3375 | 379 |
| 599 | 20230907 | 093000 | 702740990 | 3380 | 3380 | 3380 | 3375 | 822 |
| 600 | 20230907 | 092900 | 699964235 | 3385 | 3390 | 3390 | 3380 | 10223 |
| 601 | 20230907 | 092800 | 665400340 | 3390 | 3385 | 3390 | 3385 | 383 |
| 602 | 20230907 | 092700 | 664103755 | 3390 | 3385 | 3390 | 3380 | 4360 |
| 603 | 20230907 | 092600 | 649348510 | 3390 | 3385 | 3400 | 3380 | 3232 |
| 604 | 20230907 | 092500 | 638396760 | 3385 | 3405 | 3405 | 3385 | 9134 |
| 605 | 20230907 | 092400 | 607432270 | 3395 | 3405 | 3410 | 3395 | 7730 |
| 606 | 20230907 | 092300 | 581135535 | 3405 | 3390 | 3405 | 3390 | 7724 |
| 607 | 20230907 | 092200 | 554891125 | 3390 | 3395 | 3395 | 3390 | 766 |
| 608 | 20230907 | 092100 | 552294205 | 3390 | 3390 | 3390 | 3390 | 1243 |
| 609 | 20230907 | 092000 | 548080435 | 3390 | 3385 | 3390 | 3385 | 893 |
| 610 | 20230907 | 091900 | 545057480 | 3390 | 3385 | 3390 | 3380 | 5810 |
| 611 | 20230907 | 091800 | 525395705 | 3385 | 3370 | 3385 | 3350 | 26980 |
| 612 | 20230907 | 091700 | 434632390 | 3360 | 3355 | 3360 | 3350 | 2058 |
| 613 | 20230907 | 091600 | 427727955 | 3360 | 3350 | 3360 | 3345 | 5381 |
| 614 | 20230907 | 091500 | 409712140 | 3355 | 3355 | 3355 | 3350 | 502 |
| 615 | 20230907 | 091400 | 408030430 | 3355 | 3345 | 3355 | 3345 | 6051 |
| 616 | 20230907 | 091300 | 387780595 | 3345 | 3350 | 3355 | 3345 | 6825 |
| 617 | 20230907 | 091200 | 364948880 | 3350 | 3355 | 3360 | 3345 | 7701 |
| 618 | 20230907 | 091100 | 339141720 | 3355 | 3355 | 3370 | 3355 | 471 |
| 619 | 20230907 | 091000 | 337561200 | 3355 | 3365 | 3365 | 3355 | 9339 |
| 620 | 20230907 | 090900 | 306199235 | 3365 | 3365 | 3370 | 3360 | 1772 |
| 621 | 20230907 | 090800 | 300234065 | 3365 | 3365 | 3365 | 3360 | 1499 |
| 622 | 20230907 | 090700 | 295196760 | 3365 | 3375 | 3375 | 3365 | 2069 |
| 623 | 20230907 | 090600 | 288233365 | 3370 | 3370 | 3370 | 3360 | 2918 |
| 624 | 20230907 | 090500 | 278413515 | 3370 | 3365 | 3370 | 3360 | 7306 |
| 625 | 20230907 | 090400 | 253834750 | 3365 | 3370 | 3370 | 3360 | 8669 |
| 626 | 20230907 | 090300 | 224677225 | 3375 | 3360 | 3375 | 3360 | 4107 |
| 627 | 20230907 | 090200 | 210840935 | 3360 | 3365 | 3370 | 3360 | 1891 |
| 628 | 20230907 | 090100 | 204477700 | 3360 | 3350 | 3365 | 3350 | 10951 |
| 629 | 20230907 | 090000 | 167742650 | 3350 | 3395 | 3405 | 3350 | 43337 |