33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 192600 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 3075 |
| 3 | 20230905 | 192500 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 4 | 20230905 | 192400 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 5 | 20230905 | 192300 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 6 | 20230905 | 192200 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 7 | 20230905 | 192100 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 8 | 20230905 | 192000 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 9 | 20230905 | 191900 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 10 | 20230905 | 191800 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 11 | 20230905 | 191700 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 12 | 20230905 | 191600 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 13 | 20230905 | 191500 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 14 | 20230905 | 191400 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 15 | 20230905 | 191300 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 16 | 20230905 | 191200 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 17 | 20230905 | 191100 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 18 | 20230905 | 191000 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 19 | 20230905 | 190900 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 20 | 20230905 | 190800 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 21 | 20230905 | 190700 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 22 | 20230905 | 190600 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 23 | 20230905 | 190500 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 24 | 20230905 | 190400 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 25 | 20230905 | 190300 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 26 | 20230905 | 190200 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 27 | 20230905 | 190100 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 28 | 20230905 | 190000 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 29 | 20230905 | 185900 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 30 | 20230905 | 185800 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 31 | 20230905 | 185700 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 32 | 20230905 | 185600 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 3075 |
| 33 | 20230905 | 185500 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 34 | 20230905 | 185400 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 35 | 20230905 | 185300 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 36 | 20230905 | 185200 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 37 | 20230905 | 185100 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 38 | 20230905 | 185000 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 39 | 20230905 | 184900 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 40 | 20230905 | 184800 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 41 | 20230905 | 184700 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 42 | 20230905 | 184600 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 43 | 20230905 | 184500 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 44 | 20230905 | 184400 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 45 | 20230905 | 184300 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 46 | 20230905 | 184200 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 47 | 20230905 | 184100 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 48 | 20230905 | 184000 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 49 | 20230905 | 183900 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 50 | 20230905 | 183800 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 51 | 20230905 | 183700 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 52 | 20230905 | 183600 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 53 | 20230905 | 183500 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 54 | 20230905 | 183400 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 55 | 20230905 | 183300 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 56 | 20230905 | 183200 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 57 | 20230905 | 183100 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 58 | 20230905 | 183000 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 59 | 20230905 | 182900 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 60 | 20230905 | 182800 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 61 | 20230905 | 182700 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 62 | 20230905 | 182600 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 3075 |
| 63 | 20230905 | 182500 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 64 | 20230905 | 182400 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 65 | 20230905 | 182300 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 66 | 20230905 | 182200 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 67 | 20230905 | 182100 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 68 | 20230905 | 182000 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 69 | 20230905 | 181900 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 70 | 20230905 | 181800 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 71 | 20230905 | 181700 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 72 | 20230905 | 181600 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 73 | 20230905 | 181500 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 74 | 20230905 | 181400 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 75 | 20230905 | 181300 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 76 | 20230905 | 181200 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 77 | 20230905 | 181100 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 78 | 20230905 | 181000 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 79 | 20230905 | 180900 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 80 | 20230905 | 180800 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 81 | 20230905 | 180700 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 82 | 20230905 | 180600 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 83 | 20230905 | 180500 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 84 | 20230905 | 180400 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 85 | 20230905 | 180300 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 86 | 20230905 | 180200 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 87 | 20230905 | 180100 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 88 | 20230905 | 180000 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 89 | 20230905 | 175900 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 90 | 20230905 | 175800 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 91 | 20230905 | 175700 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 92 | 20230905 | 175600 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 3075 |
| 93 | 20230905 | 175500 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 94 | 20230905 | 175400 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 95 | 20230905 | 175300 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 96 | 20230905 | 175200 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 97 | 20230905 | 175100 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 98 | 20230905 | 175000 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 99 | 20230905 | 174900 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 100 | 20230905 | 174800 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 101 | 20230905 | 174700 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 102 | 20230905 | 174600 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 103 | 20230905 | 174500 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 104 | 20230905 | 174400 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 105 | 20230905 | 174300 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 106 | 20230905 | 174200 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 107 | 20230905 | 174100 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 108 | 20230905 | 174000 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 109 | 20230905 | 173900 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 110 | 20230905 | 173800 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 111 | 20230905 | 173700 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 112 | 20230905 | 173600 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 113 | 20230905 | 173500 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 114 | 20230905 | 173400 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 115 | 20230905 | 173300 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 116 | 20230905 | 173200 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 117 | 20230905 | 173100 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 118 | 20230905 | 173000 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 119 | 20230905 | 172900 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 120 | 20230905 | 172800 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 121 | 20230905 | 172700 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 122 | 20230905 | 172600 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 3075 |
| 123 | 20230905 | 172500 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 124 | 20230905 | 172400 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 125 | 20230905 | 172300 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 126 | 20230905 | 172200 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 127 | 20230905 | 172100 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 128 | 20230905 | 172000 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 129 | 20230905 | 171900 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 130 | 20230905 | 171800 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 131 | 20230905 | 171700 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 132 | 20230905 | 171600 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 133 | 20230905 | 171500 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 134 | 20230905 | 171400 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 135 | 20230905 | 171300 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 136 | 20230905 | 171200 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 137 | 20230905 | 171100 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 138 | 20230905 | 171000 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 139 | 20230905 | 170900 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 140 | 20230905 | 170800 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 141 | 20230905 | 170700 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 142 | 20230905 | 170600 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 143 | 20230905 | 170500 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 144 | 20230905 | 170400 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 145 | 20230905 | 170300 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 146 | 20230905 | 170200 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 147 | 20230905 | 170100 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 148 | 20230905 | 170000 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 149 | 20230905 | 165900 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 150 | 20230905 | 165800 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 151 | 20230905 | 165700 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 152 | 20230905 | 165600 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 3075 |
| 153 | 20230905 | 165500 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 154 | 20230905 | 165400 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 155 | 20230905 | 165300 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 156 | 20230905 | 165200 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 157 | 20230905 | 165100 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 158 | 20230905 | 165000 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 159 | 20230905 | 164900 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 160 | 20230905 | 164800 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 161 | 20230905 | 164700 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 162 | 20230905 | 164600 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 163 | 20230905 | 164500 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 164 | 20230905 | 164400 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 165 | 20230905 | 164300 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 166 | 20230905 | 164200 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 167 | 20230905 | 164100 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 168 | 20230905 | 164000 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 169 | 20230905 | 163900 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 170 | 20230905 | 163800 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 171 | 20230905 | 163700 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 172 | 20230905 | 163600 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 173 | 20230905 | 163500 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 174 | 20230905 | 163400 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 175 | 20230905 | 163300 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 176 | 20230905 | 163200 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 177 | 20230905 | 163100 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 178 | 20230905 | 163000 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 179 | 20230905 | 162900 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 180 | 20230905 | 162800 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 181 | 20230905 | 162700 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 182 | 20230905 | 162600 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 3075 |
| 183 | 20230905 | 162500 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 184 | 20230905 | 162400 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 185 | 20230905 | 162300 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 186 | 20230905 | 162200 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 187 | 20230905 | 162100 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 188 | 20230905 | 162000 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 189 | 20230905 | 161900 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 190 | 20230905 | 161800 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 191 | 20230905 | 161700 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 192 | 20230905 | 161600 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 193 | 20230905 | 161500 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 194 | 20230905 | 161400 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 195 | 20230905 | 161300 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 196 | 20230905 | 161200 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 197 | 20230905 | 161100 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 198 | 20230905 | 161000 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 199 | 20230905 | 160900 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 200 | 20230905 | 160800 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 201 | 20230905 | 160700 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 202 | 20230905 | 160600 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 203 | 20230905 | 160500 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 204 | 20230905 | 160400 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 205 | 20230905 | 160300 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 206 | 20230905 | 160200 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 207 | 20230905 | 160100 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 208 | 20230905 | 160000 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 209 | 20230905 | 155900 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 210 | 20230905 | 155800 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 211 | 20230905 | 155700 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 212 | 20230905 | 155600 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 3075 |
| 213 | 20230905 | 155500 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 214 | 20230905 | 155400 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 215 | 20230905 | 155300 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 216 | 20230905 | 155200 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 217 | 20230905 | 155100 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 218 | 20230905 | 155000 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 219 | 20230905 | 154900 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 220 | 20230905 | 154800 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 221 | 20230905 | 154700 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 222 | 20230905 | 154600 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 223 | 20230905 | 154500 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 224 | 20230905 | 154400 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 225 | 20230905 | 154300 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 226 | 20230905 | 154200 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 227 | 20230905 | 154100 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 228 | 20230905 | 154000 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 229 | 20230905 | 153900 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 230 | 20230905 | 153800 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 231 | 20230905 | 153700 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 232 | 20230905 | 153600 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 233 | 20230905 | 153500 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 234 | 20230905 | 153400 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 235 | 20230905 | 153300 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 236 | 20230905 | 153200 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 237 | 20230905 | 153100 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 238 | 20230905 | 153000 | 1873491100 | 11740 | 11740 | 11740 | 11740 | 3075 |
| 239 | 20230905 | 152900 | 1837390600 | 11680 | 11680 | 11680 | 11680 | 0 |
| 240 | 20230905 | 152800 | 1837390600 | 11680 | 11680 | 11680 | 11680 | 0 |
| 241 | 20230905 | 152700 | 1837390600 | 11680 | 11680 | 11680 | 11680 | 0 |
| 242 | 20230905 | 152600 | 1837390600 | 11680 | 11680 | 11680 | 11680 | 0 |
| 243 | 20230905 | 152500 | 1837390600 | 11680 | 11680 | 11680 | 11680 | 0 |
| 244 | 20230905 | 152400 | 1837390600 | 11680 | 11680 | 11680 | 11680 | 0 |
| 245 | 20230905 | 152300 | 1837390600 | 11680 | 11680 | 11680 | 11680 | 0 |
| 246 | 20230905 | 152200 | 1837390600 | 11680 | 11680 | 11680 | 11680 | 0 |
| 247 | 20230905 | 152100 | 1837390600 | 11680 | 11680 | 11680 | 11680 | 0 |
| 248 | 20230905 | 152000 | 1837390600 | 11680 | 11680 | 11680 | 11680 | 0 |
| 249 | 20230905 | 151900 | 1837390600 | 11680 | 11660 | 11680 | 11650 | 299 |
| 250 | 20230905 | 151800 | 1833902700 | 11650 | 11650 | 11660 | 11650 | 136 |
| 251 | 20230905 | 151700 | 1832317580 | 11650 | 11600 | 11650 | 11600 | 217 |
| 252 | 20230905 | 151600 | 1829790230 | 11650 | 11590 | 11650 | 11590 | 549 |
| 253 | 20230905 | 151500 | 1823398450 | 11600 | 11610 | 11610 | 11590 | 434 |
| 254 | 20230905 | 151400 | 1818364110 | 11610 | 11610 | 11610 | 11610 | 38 |
| 255 | 20230905 | 151300 | 1817922930 | 11610 | 11600 | 11610 | 11600 | 15 |
| 256 | 20230905 | 151200 | 1817748920 | 11610 | 11610 | 11610 | 11610 | 59 |
| 257 | 20230905 | 151100 | 1817063930 | 11610 | 11620 | 11620 | 11610 | 513 |
| 258 | 20230905 | 151000 | 1811107460 | 11620 | 11620 | 11620 | 11610 | 15 |
| 259 | 20230905 | 150900 | 1810933170 | 11640 | 11640 | 11640 | 11640 | 541 |
| 260 | 20230905 | 150800 | 1804635930 | 11630 | 11600 | 11630 | 11600 | 269 |
| 261 | 20230905 | 150700 | 1801510870 | 11600 | 11600 | 11620 | 11600 | 841 |
| 262 | 20230905 | 150600 | 1791753470 | 11590 | 11590 | 11590 | 11580 | 40 |
| 263 | 20230905 | 150500 | 1791290200 | 11580 | 11580 | 11580 | 11580 | 45 |
| 264 | 20230905 | 150400 | 1790769100 | 11580 | 11580 | 11580 | 11580 | 22 |
| 265 | 20230905 | 150300 | 1790514340 | 11570 | 11580 | 11580 | 11570 | 31 |
| 266 | 20230905 | 150200 | 1790155500 | 11570 | 11580 | 11580 | 11570 | 661 |
| 267 | 20230905 | 150100 | 1782503640 | 11570 | 11580 | 11590 | 11570 | 1892 |
| 268 | 20230905 | 150000 | 1760595120 | 11580 | 11580 | 11580 | 11580 | 0 |
| 269 | 20230905 | 145900 | 1760595120 | 11580 | 11580 | 11580 | 11570 | 177 |
| 270 | 20230905 | 145800 | 1758545760 | 11590 | 11590 | 11590 | 11590 | 11 |
| 271 | 20230905 | 145700 | 1758418270 | 11590 | 11600 | 11600 | 11590 | 479 |
| 272 | 20230905 | 145600 | 1752862500 | 11600 | 11600 | 11600 | 11600 | 311 |
| 273 | 20230905 | 145500 | 1749254900 | 11600 | 11610 | 11610 | 11600 | 32 |
| 274 | 20230905 | 145400 | 1748883580 | 11620 | 11610 | 11620 | 11610 | 46 |
| 275 | 20230905 | 145300 | 1748349200 | 11610 | 11600 | 11610 | 11570 | 889 |
| 276 | 20230905 | 145200 | 1738046830 | 11600 | 11600 | 11600 | 11600 | 30 |
| 277 | 20230905 | 145100 | 1737698830 | 11600 | 11600 | 11600 | 11600 | 398 |
| 278 | 20230905 | 145000 | 1733082030 | 11600 | 11590 | 11600 | 11580 | 167 |
| 279 | 20230905 | 144900 | 1731145240 | 11600 | 11580 | 11600 | 11580 | 15 |
| 280 | 20230905 | 144800 | 1730971500 | 11580 | 11580 | 11590 | 11570 | 131 |
| 281 | 20230905 | 144700 | 1729455120 | 11600 | 11580 | 11600 | 11570 | 348 |
| 282 | 20230905 | 144600 | 1725425300 | 11580 | 11580 | 11580 | 11580 | 2 |
| 283 | 20230905 | 144500 | 1725402140 | 11580 | 11580 | 11580 | 11580 | 1134 |
| 284 | 20230905 | 144400 | 1712270420 | 11580 | 11580 | 11620 | 11580 | 3062 |
| 285 | 20230905 | 144300 | 1676727660 | 11610 | 11600 | 11610 | 11600 | 180 |
| 286 | 20230905 | 144200 | 1674638660 | 11590 | 11580 | 11590 | 11580 | 36 |
| 287 | 20230905 | 144100 | 1674221550 | 11580 | 11590 | 11590 | 11580 | 1029 |
| 288 | 20230905 | 144000 | 1662303380 | 11590 | 11600 | 11600 | 11590 | 35 |
| 289 | 20230905 | 143900 | 1661897720 | 11590 | 11590 | 11590 | 11590 | 9 |
| 290 | 20230905 | 143800 | 1661793410 | 11600 | 11600 | 11600 | 11590 | 33 |
| 291 | 20230905 | 143700 | 1661410750 | 11600 | 11600 | 11600 | 11600 | 108 |
| 292 | 20230905 | 143600 | 1660157950 | 11600 | 11600 | 11600 | 11600 | 1 |
| 293 | 20230905 | 143500 | 1660146350 | 11600 | 11600 | 11600 | 11600 | 13 |
| 294 | 20230905 | 143400 | 1659995550 | 11620 | 11620 | 11620 | 11620 | 224 |
| 295 | 20230905 | 143300 | 1657392670 | 11620 | 11620 | 11620 | 11620 | 84 |
| 296 | 20230905 | 143200 | 1656416590 | 11620 | 11620 | 11620 | 11620 | 109 |
| 297 | 20230905 | 143100 | 1655150010 | 11590 | 11600 | 11620 | 11590 | 2976 |
| 298 | 20230905 | 143000 | 1620584440 | 11580 | 11580 | 11600 | 11580 | 260 |
| 299 | 20230905 | 142900 | 1617572110 | 11580 | 11590 | 11590 | 11580 | 415 |
| 300 | 20230905 | 142800 | 1612762480 | 11590 | 11590 | 11590 | 11590 | 148 |
| 301 | 20230905 | 142700 | 1611047160 | 11600 | 11590 | 11600 | 11590 | 153 |
| 302 | 20230905 | 142600 | 1609273690 | 11590 | 11590 | 11590 | 11590 | 56 |
| 303 | 20230905 | 142500 | 1608624650 | 11590 | 11590 | 11590 | 11590 | 17 |
| 304 | 20230905 | 142400 | 1608427620 | 11590 | 11590 | 11610 | 11590 | 47 |
| 305 | 20230905 | 142300 | 1607882770 | 11580 | 11590 | 11590 | 11580 | 185 |
| 306 | 20230905 | 142200 | 1605740240 | 11590 | 11600 | 11600 | 11590 | 159 |
| 307 | 20230905 | 142100 | 1603897420 | 11610 | 11600 | 11610 | 11590 | 50 |
| 308 | 20230905 | 142000 | 1603317200 | 11600 | 11590 | 11610 | 11590 | 235 |
| 309 | 20230905 | 141900 | 1600592030 | 11580 | 11580 | 11580 | 11580 | 52 |
| 310 | 20230905 | 141800 | 1599989870 | 11580 | 11580 | 11580 | 11580 | 16 |
| 311 | 20230905 | 141700 | 1599804590 | 11590 | 11590 | 11590 | 11580 | 63 |
| 312 | 20230905 | 141600 | 1599074560 | 11580 | 11580 | 11580 | 11580 | 45 |
| 313 | 20230905 | 141500 | 1598553460 | 11580 | 11580 | 11580 | 11580 | 56 |
| 314 | 20230905 | 141400 | 1597904980 | 11580 | 11580 | 11580 | 11580 | 15 |
| 315 | 20230905 | 141300 | 1597731280 | 11580 | 11580 | 11580 | 11580 | 67 |
| 316 | 20230905 | 141200 | 1596955420 | 11580 | 11600 | 11600 | 11580 | 517 |
| 317 | 20230905 | 141100 | 1590958460 | 11600 | 11590 | 11600 | 11590 | 212 |
| 318 | 20230905 | 141000 | 1588501370 | 11600 | 11600 | 11600 | 11600 | 104 |
| 319 | 20230905 | 140900 | 1587294970 | 11610 | 11600 | 11610 | 11600 | 122 |
| 320 | 20230905 | 140800 | 1585879130 | 11610 | 11620 | 11620 | 11610 | 604 |
| 321 | 20230905 | 140700 | 1578866490 | 11620 | 11620 | 11620 | 11610 | 37 |
| 322 | 20230905 | 140600 | 1578436860 | 11610 | 11610 | 11610 | 11610 | 84 |
| 323 | 20230905 | 140500 | 1577461620 | 11610 | 11610 | 11610 | 11610 | 25 |
| 324 | 20230905 | 140400 | 1577171370 | 11610 | 11610 | 11620 | 11610 | 49 |
| 325 | 20230905 | 140300 | 1576602310 | 11620 | 11620 | 11620 | 11620 | 1 |
| 326 | 20230905 | 140200 | 1576590690 | 11610 | 11620 | 11620 | 11610 | 91 |
| 327 | 20230905 | 140100 | 1575534110 | 11630 | 11630 | 11630 | 11630 | 1 |
| 328 | 20230905 | 140000 | 1575522480 | 11610 | 11630 | 11640 | 11610 | 167 |
| 329 | 20230905 | 135900 | 1573582390 | 11610 | 11610 | 11620 | 11610 | 68 |
| 330 | 20230905 | 135800 | 1572792900 | 11610 | 11610 | 11630 | 11610 | 23 |
| 331 | 20230905 | 135700 | 1572525690 | 11600 | 11600 | 11600 | 11600 | 41 |
| 332 | 20230905 | 135600 | 1572050090 | 11600 | 11610 | 11610 | 11600 | 35 |
| 333 | 20230905 | 135500 | 1571643950 | 11610 | 11610 | 11610 | 11600 | 67 |
| 334 | 20230905 | 135400 | 1570866360 | 11610 | 11610 | 11620 | 11610 | 534 |
| 335 | 20230905 | 135300 | 1564661630 | 11600 | 11600 | 11600 | 11600 | 61 |
| 336 | 20230905 | 135200 | 1563954030 | 11600 | 11610 | 11610 | 11600 | 1500 |
| 337 | 20230905 | 135100 | 1546539420 | 11610 | 11610 | 11610 | 11610 | 40 |
| 338 | 20230905 | 135000 | 1546075020 | 11610 | 11600 | 11610 | 11570 | 592 |
| 339 | 20230905 | 134900 | 1539204050 | 11600 | 11600 | 11640 | 11600 | 84 |
| 340 | 20230905 | 134800 | 1538228350 | 11610 | 11600 | 11610 | 11600 | 72 |
| 341 | 20230905 | 134700 | 1537392850 | 11600 | 11600 | 11600 | 11600 | 9 |
| 342 | 20230905 | 134600 | 1537288450 | 11600 | 11550 | 11600 | 11550 | 88 |
| 343 | 20230905 | 134500 | 1536271300 | 11550 | 11550 | 11550 | 11550 | 28 |
| 344 | 20230905 | 134400 | 1535947900 | 11550 | 11560 | 11560 | 11550 | 1047 |
| 345 | 20230905 | 134300 | 1523845560 | 11560 | 11560 | 11600 | 11560 | 1054 |
| 346 | 20230905 | 134200 | 1511660840 | 11560 | 11560 | 11560 | 11560 | 28 |
| 347 | 20230905 | 134100 | 1511337160 | 11610 | 11610 | 11630 | 11610 | 255 |
| 348 | 20230905 | 134000 | 1508374020 | 11630 | 11630 | 11630 | 11630 | 4 |
| 349 | 20230905 | 133900 | 1508327500 | 11600 | 11550 | 11600 | 11550 | 667 |
| 350 | 20230905 | 133800 | 1500597010 | 11550 | 11550 | 11550 | 11550 | 44 |
| 351 | 20230905 | 133700 | 1500088810 | 11550 | 11590 | 11620 | 11550 | 269 |
| 352 | 20230905 | 133600 | 1496973960 | 11590 | 11590 | 11590 | 11590 | 24 |
| 353 | 20230905 | 133500 | 1496695800 | 11590 | 11590 | 11590 | 11550 | 848 |
| 354 | 20230905 | 133400 | 1486875460 | 11600 | 11600 | 11600 | 11600 | 14 |
| 355 | 20230905 | 133300 | 1486713060 | 11640 | 11600 | 11640 | 11600 | 13 |
| 356 | 20230905 | 133200 | 1486562220 | 11600 | 11610 | 11610 | 11600 | 24 |
| 357 | 20230905 | 133100 | 1486283810 | 11620 | 11590 | 11620 | 11590 | 103 |
| 358 | 20230905 | 133000 | 1485088630 | 11590 | 11600 | 11600 | 11590 | 42 |
| 359 | 20230905 | 132900 | 1484601480 | 11600 | 11600 | 11600 | 11600 | 33 |
| 360 | 20230905 | 132800 | 1484218680 | 11640 | 11610 | 11640 | 11610 | 57 |
| 361 | 20230905 | 132700 | 1483556880 | 11630 | 11640 | 11640 | 11630 | 337 |
| 362 | 20230905 | 132600 | 1479634360 | 11640 | 11600 | 11640 | 11600 | 138 |
| 363 | 20230905 | 132500 | 1478029200 | 11590 | 11640 | 11650 | 11590 | 514 |
| 364 | 20230905 | 132400 | 1472042420 | 11650 | 11610 | 11650 | 11590 | 75 |
| 365 | 20230905 | 132300 | 1471172830 | 11610 | 11590 | 11610 | 11590 | 59 |
| 366 | 20230905 | 132200 | 1470488560 | 11590 | 11580 | 11590 | 11580 | 36 |
| 367 | 20230905 | 132100 | 1470071450 | 11590 | 11590 | 11590 | 11590 | 65 |
| 368 | 20230905 | 132000 | 1469318100 | 11600 | 11590 | 11610 | 11590 | 49 |
| 369 | 20230905 | 131900 | 1468749240 | 11580 | 11580 | 11580 | 11580 | 49 |
| 370 | 20230905 | 131800 | 1468181820 | 11580 | 11580 | 11580 | 11570 | 59 |
| 371 | 20230905 | 131700 | 1467498920 | 11580 | 11580 | 11580 | 11570 | 59 |
| 372 | 20230905 | 131600 | 1466816130 | 11580 | 11580 | 11580 | 11580 | 22 |
| 373 | 20230905 | 131500 | 1466561370 | 11580 | 11580 | 11580 | 11580 | 386 |
| 374 | 20230905 | 131400 | 1462091490 | 11580 | 11570 | 11580 | 11570 | 38 |
| 375 | 20230905 | 131300 | 1461651730 | 11570 | 11590 | 11590 | 11570 | 52 |
| 376 | 20230905 | 131200 | 1461049870 | 11590 | 11570 | 11590 | 11570 | 57 |
| 377 | 20230905 | 131100 | 1460389780 | 11570 | 11580 | 11580 | 11570 | 15 |
| 378 | 20230905 | 131000 | 1460216220 | 11580 | 11600 | 11600 | 11570 | 148 |
| 379 | 20230905 | 130900 | 1458502000 | 11570 | 11570 | 11570 | 11570 | 0 |
| 380 | 20230905 | 130800 | 1458502000 | 11570 | 11570 | 11650 | 11570 | 264 |
| 381 | 20230905 | 130700 | 1455434240 | 11560 | 11570 | 11570 | 11560 | 254 |
| 382 | 20230905 | 130600 | 1452497870 | 11570 | 11580 | 11580 | 11560 | 101 |
| 383 | 20230905 | 130500 | 1451328670 | 11580 | 11560 | 11580 | 11560 | 352 |
| 384 | 20230905 | 130400 | 1447252960 | 11570 | 11570 | 11570 | 11570 | 41 |
| 385 | 20230905 | 130300 | 1446778590 | 11570 | 11570 | 11580 | 11570 | 112 |
| 386 | 20230905 | 130200 | 1445482350 | 11570 | 11570 | 11570 | 11570 | 127 |
| 387 | 20230905 | 130100 | 1444012960 | 11570 | 11570 | 11570 | 11570 | 99 |
| 388 | 20230905 | 130000 | 1442867530 | 11570 | 11580 | 11580 | 11570 | 51 |
| 389 | 20230905 | 125900 | 1442277450 | 11580 | 11580 | 11580 | 11570 | 87 |
| 390 | 20230905 | 125800 | 1441270260 | 11580 | 11590 | 11590 | 11580 | 304 |
| 391 | 20230905 | 125700 | 1437749830 | 11590 | 11600 | 11600 | 11590 | 14 |
| 392 | 20230905 | 125600 | 1437587460 | 11600 | 11580 | 11600 | 11570 | 128 |
| 393 | 20230905 | 125500 | 1436105660 | 11580 | 11580 | 11580 | 11570 | 36 |
| 394 | 20230905 | 125400 | 1435688870 | 11580 | 11590 | 11600 | 11580 | 54 |
| 395 | 20230905 | 125300 | 1435063200 | 11600 | 11610 | 11610 | 11600 | 1092 |
| 396 | 20230905 | 125200 | 1422390120 | 11620 | 11610 | 11650 | 11610 | 47 |
| 397 | 20230905 | 125100 | 1421844010 | 11610 | 11610 | 11610 | 11610 | 14 |
| 398 | 20230905 | 125000 | 1421681470 | 11660 | 11610 | 11660 | 11610 | 104 |
| 399 | 20230905 | 124900 | 1420469370 | 11610 | 11600 | 11660 | 11590 | 128 |
| 400 | 20230905 | 124800 | 1418984950 | 11600 | 11600 | 11600 | 11590 | 73 |
| 401 | 20230905 | 124700 | 1418138860 | 11600 | 11590 | 11610 | 11590 | 38 |
| 402 | 20230905 | 124600 | 1417698060 | 11590 | 11670 | 11670 | 11590 | 122 |
| 403 | 20230905 | 124500 | 1416279550 | 11600 | 11560 | 11680 | 11560 | 223 |
| 404 | 20230905 | 124400 | 1413683870 | 11550 | 11530 | 11560 | 11530 | 97 |
| 405 | 20230905 | 124300 | 1412564660 | 11500 | 11650 | 11650 | 11500 | 502 |
| 406 | 20230905 | 124200 | 1406753450 | 11650 | 11600 | 11650 | 11600 | 147 |
| 407 | 20230905 | 124100 | 1405043520 | 11640 | 11650 | 11650 | 11640 | 5 |
| 408 | 20230905 | 124000 | 1404985300 | 11650 | 11650 | 11650 | 11600 | 42 |
| 409 | 20230905 | 123900 | 1404496700 | 11600 | 11600 | 11600 | 11590 | 529 |
| 410 | 20230905 | 123800 | 1398360510 | 11600 | 11600 | 11600 | 11600 | 13 |
| 411 | 20230905 | 123700 | 1398209710 | 11600 | 11600 | 11600 | 11580 | 79 |
| 412 | 20230905 | 123600 | 1397293810 | 11600 | 11600 | 11600 | 11600 | 500 |
| 413 | 20230905 | 123500 | 1391493810 | 11600 | 11640 | 11650 | 11600 | 106 |
| 414 | 20230905 | 123400 | 1390261660 | 11600 | 11600 | 11600 | 11590 | 53 |
| 415 | 20230905 | 123300 | 1389646990 | 11600 | 11600 | 11600 | 11600 | 39 |
| 416 | 20230905 | 123200 | 1389194590 | 11600 | 11600 | 11600 | 11600 | 56 |
| 417 | 20230905 | 123100 | 1388544990 | 11600 | 11600 | 11620 | 11600 | 35 |
| 418 | 20230905 | 123000 | 1388138770 | 11620 | 11570 | 11620 | 11570 | 183 |
| 419 | 20230905 | 122900 | 1386013960 | 11540 | 11640 | 11640 | 11500 | 1010 |
| 420 | 20230905 | 122800 | 1374356660 | 11640 | 11640 | 11650 | 11640 | 112 |
| 421 | 20230905 | 122700 | 1373052870 | 11650 | 11650 | 11650 | 11650 | 193 |
| 422 | 20230905 | 122600 | 1370804420 | 11650 | 11660 | 11660 | 11650 | 214 |
| 423 | 20230905 | 122500 | 1368309320 | 11660 | 11660 | 11660 | 11660 | 48 |
| 424 | 20230905 | 122400 | 1367749640 | 11660 | 11680 | 11680 | 11660 | 197 |
| 425 | 20230905 | 122300 | 1365450270 | 11670 | 11670 | 11670 | 11670 | 65 |
| 426 | 20230905 | 122200 | 1364691720 | 11660 | 11650 | 11660 | 11650 | 89 |
| 427 | 20230905 | 122100 | 1363653990 | 11650 | 11680 | 11690 | 11640 | 128 |
| 428 | 20230905 | 122000 | 1362162840 | 11680 | 11700 | 11700 | 11680 | 998 |
| 429 | 20230905 | 121900 | 1350494890 | 11700 | 11740 | 11740 | 11700 | 34 |
| 430 | 20230905 | 121800 | 1350096290 | 11740 | 11710 | 11740 | 11690 | 1901 |
| 431 | 20230905 | 121700 | 1327794520 | 11710 | 11640 | 11710 | 11640 | 4543 |
| 432 | 20230905 | 121600 | 1274806960 | 11620 | 11560 | 11620 | 11560 | 7509 |
| 433 | 20230905 | 121500 | 1187746360 | 11560 | 11560 | 11560 | 11550 | 37 |
| 434 | 20230905 | 121400 | 1187318740 | 11560 | 11570 | 11570 | 11560 | 174 |
| 435 | 20230905 | 121300 | 1185306740 | 11570 | 11560 | 11570 | 11560 | 174 |
| 436 | 20230905 | 121200 | 1183293890 | 11560 | 11560 | 11560 | 11550 | 69 |
| 437 | 20230905 | 121100 | 1182496390 | 11550 | 11550 | 11550 | 11550 | 69 |
| 438 | 20230905 | 121000 | 1181699440 | 11560 | 11570 | 11570 | 11560 | 156 |
| 439 | 20230905 | 120900 | 1179894600 | 11550 | 11550 | 11550 | 11550 | 16 |
| 440 | 20230905 | 120800 | 1179709800 | 11580 | 11570 | 11580 | 11570 | 87 |
| 441 | 20230905 | 120700 | 1178703200 | 11580 | 11520 | 11590 | 11520 | 2305 |
| 442 | 20230905 | 120600 | 1152082570 | 11520 | 11520 | 11520 | 11520 | 29 |
| 443 | 20230905 | 120500 | 1151748490 | 11530 | 11480 | 11530 | 11480 | 740 |
| 444 | 20230905 | 120400 | 1143223780 | 11480 | 11490 | 11490 | 11480 | 76 |
| 445 | 20230905 | 120300 | 1142351170 | 11490 | 11490 | 11490 | 11490 | 183 |
| 446 | 20230905 | 120200 | 1140248500 | 11490 | 11490 | 11490 | 11490 | 13 |
| 447 | 20230905 | 120100 | 1140099130 | 11490 | 11490 | 11490 | 11490 | 62 |
| 448 | 20230905 | 120000 | 1139386750 | 11490 | 11510 | 11510 | 11490 | 719 |
| 449 | 20230905 | 115900 | 1131124010 | 11510 | 11510 | 11510 | 11510 | 29 |
| 450 | 20230905 | 115800 | 1130790220 | 11490 | 11490 | 11510 | 11490 | 63 |
| 451 | 20230905 | 115700 | 1130065830 | 11490 | 11500 | 11500 | 11490 | 59 |
| 452 | 20230905 | 115600 | 1129387890 | 11490 | 11490 | 11490 | 11490 | 2 |
| 453 | 20230905 | 115500 | 1129364910 | 11460 | 11530 | 11530 | 11460 | 1396 |
| 454 | 20230905 | 115400 | 1113351350 | 11530 | 11500 | 11530 | 11500 | 1189 |
| 455 | 20230905 | 115300 | 1099673830 | 11500 | 11510 | 11550 | 11500 | 301 |
| 456 | 20230905 | 115200 | 1096201580 | 11510 | 11510 | 11510 | 11500 | 52 |
| 457 | 20230905 | 115100 | 1095603200 | 11510 | 11510 | 11510 | 11510 | 24 |
| 458 | 20230905 | 115000 | 1095326960 | 11530 | 11500 | 11540 | 11480 | 1578 |
| 459 | 20230905 | 114900 | 1077134730 | 11490 | 11490 | 11500 | 11490 | 45 |
| 460 | 20230905 | 114800 | 1076617670 | 11490 | 11490 | 11490 | 11490 | 34 |
| 461 | 20230905 | 114700 | 1076227010 | 11490 | 11460 | 11490 | 11460 | 839 |
| 462 | 20230905 | 114600 | 1066591550 | 11460 | 11470 | 11470 | 11460 | 52 |
| 463 | 20230905 | 114500 | 1065995520 | 11470 | 11460 | 11470 | 11450 | 78 |
| 464 | 20230905 | 114400 | 1065101690 | 11460 | 11460 | 11460 | 11460 | 0 |
| 465 | 20230905 | 114300 | 1065101690 | 11460 | 11460 | 11480 | 11460 | 82 |
| 466 | 20230905 | 114200 | 1064161950 | 11480 | 11470 | 11480 | 11440 | 1009 |
| 467 | 20230905 | 114100 | 1052607820 | 11480 | 11470 | 11480 | 11470 | 42 |
| 468 | 20230905 | 114000 | 1052126070 | 11470 | 11460 | 11480 | 11460 | 86 |
| 469 | 20230905 | 113900 | 1051139840 | 11460 | 11460 | 11460 | 11460 | 40 |
| 470 | 20230905 | 113800 | 1050681440 | 11460 | 11450 | 11460 | 11450 | 25 |
| 471 | 20230905 | 113700 | 1050395080 | 11450 | 11450 | 11450 | 11450 | 29 |
| 472 | 20230905 | 113600 | 1050063030 | 11450 | 11450 | 11480 | 11440 | 688 |
| 473 | 20230905 | 113500 | 1042185850 | 11450 | 11440 | 11450 | 11440 | 22 |
| 474 | 20230905 | 113400 | 1041934060 | 11450 | 11450 | 11460 | 11440 | 1238 |
| 475 | 20230905 | 113300 | 1027768480 | 11450 | 11450 | 11450 | 11440 | 64 |
| 476 | 20230905 | 113200 | 1027035960 | 11460 | 11450 | 11460 | 11440 | 1075 |
| 477 | 20230905 | 113100 | 1014735530 | 11450 | 11450 | 11450 | 11450 | 23 |
| 478 | 20230905 | 113000 | 1014472180 | 11450 | 11470 | 11470 | 11450 | 1889 |
| 479 | 20230905 | 112900 | 992833220 | 11470 | 11470 | 11470 | 11460 | 362 |
| 480 | 20230905 | 112800 | 988681280 | 11470 | 11470 | 11470 | 11470 | 48 |
| 481 | 20230905 | 112700 | 988130720 | 11460 | 11460 | 11460 | 11460 | 14 |
| 482 | 20230905 | 112600 | 987970280 | 11460 | 11460 | 11460 | 11460 | 56 |
| 483 | 20230905 | 112500 | 987328520 | 11460 | 11450 | 11500 | 11450 | 1025 |
| 484 | 20230905 | 112400 | 975548230 | 11450 | 11460 | 11460 | 11450 | 46 |
| 485 | 20230905 | 112300 | 975021400 | 11450 | 11460 | 11460 | 11450 | 57 |
| 486 | 20230905 | 112200 | 974368650 | 11450 | 11450 | 11450 | 11450 | 53 |
| 487 | 20230905 | 112100 | 973761800 | 11450 | 11440 | 11450 | 11440 | 136 |
| 488 | 20230905 | 112000 | 972205670 | 11440 | 11440 | 11440 | 11440 | 164 |
| 489 | 20230905 | 111900 | 970329510 | 11440 | 11440 | 11440 | 11440 | 79 |
| 490 | 20230905 | 111800 | 969425750 | 11460 | 11440 | 11460 | 11440 | 370 |
| 491 | 20230905 | 111700 | 965189310 | 11440 | 11440 | 11440 | 11440 | 41 |
| 492 | 20230905 | 111600 | 964720270 | 11450 | 11440 | 11450 | 11440 | 173 |
| 493 | 20230905 | 111500 | 962739920 | 11440 | 11440 | 11440 | 11440 | 193 |
| 494 | 20230905 | 111400 | 960532000 | 11440 | 11440 | 11440 | 11440 | 48 |
| 495 | 20230905 | 111300 | 959982880 | 11440 | 11440 | 11440 | 11440 | 14 |
| 496 | 20230905 | 111200 | 959822720 | 11440 | 11450 | 11450 | 11440 | 1385 |
| 497 | 20230905 | 111100 | 943976190 | 11450 | 11450 | 11450 | 11450 | 0 |
| 498 | 20230905 | 111000 | 943976190 | 11450 | 11450 | 11450 | 11450 | 58 |
| 499 | 20230905 | 110900 | 943312090 | 11450 | 11450 | 11450 | 11450 | 174 |
| 500 | 20230905 | 110800 | 941319790 | 11460 | 11460 | 11460 | 11460 | 92 |
| 501 | 20230905 | 110700 | 940265470 | 11460 | 11450 | 11460 | 11450 | 27 |
| 502 | 20230905 | 110600 | 939956210 | 11450 | 11450 | 11450 | 11450 | 52 |
| 503 | 20230905 | 110500 | 939360810 | 11460 | 11450 | 11460 | 11450 | 1146 |
| 504 | 20230905 | 110400 | 926228980 | 11450 | 11450 | 11450 | 11450 | 680 |
| 505 | 20230905 | 110300 | 918442980 | 11460 | 11460 | 11460 | 11460 | 95 |
| 506 | 20230905 | 110200 | 917354280 | 11460 | 11460 | 11460 | 11460 | 19 |
| 507 | 20230905 | 110100 | 917136540 | 11460 | 11470 | 11470 | 11460 | 167 |
| 508 | 20230905 | 110000 | 915221550 | 11460 | 11470 | 11470 | 11460 | 65 |
| 509 | 20230905 | 105900 | 914476400 | 11460 | 11470 | 11470 | 11460 | 157 |
| 510 | 20230905 | 105800 | 912676970 | 11470 | 11470 | 11470 | 11460 | 52 |
| 511 | 20230905 | 105700 | 912080950 | 11460 | 11470 | 11470 | 11460 | 77 |
| 512 | 20230905 | 105600 | 911198320 | 11470 | 11520 | 11520 | 11470 | 130 |
| 513 | 20230905 | 105500 | 909702220 | 11520 | 11520 | 11520 | 11510 | 610 |
| 514 | 20230905 | 105400 | 902675220 | 11460 | 11480 | 11530 | 11460 | 112 |
| 515 | 20230905 | 105300 | 901389700 | 11470 | 11440 | 11470 | 11440 | 1538 |
| 516 | 20230905 | 105200 | 883749290 | 11440 | 11450 | 11450 | 11440 | 189 |
| 517 | 20230905 | 105100 | 881585380 | 11450 | 11440 | 11450 | 11440 | 44 |
| 518 | 20230905 | 105000 | 881082010 | 11440 | 11450 | 11450 | 11440 | 333 |
| 519 | 20230905 | 104900 | 877269590 | 11470 | 11470 | 11470 | 11470 | 248 |
| 520 | 20230905 | 104800 | 874425030 | 11470 | 11480 | 11480 | 11470 | 294 |
| 521 | 20230905 | 104700 | 871052700 | 11480 | 11490 | 11490 | 11480 | 453 |
| 522 | 20230905 | 104600 | 865850260 | 11480 | 11490 | 11490 | 11480 | 212 |
| 523 | 20230905 | 104500 | 863414620 | 11490 | 11490 | 11520 | 11490 | 63 |
| 524 | 20230905 | 104400 | 862690660 | 11490 | 11480 | 11490 | 11480 | 236 |
| 525 | 20230905 | 104300 | 859979160 | 11530 | 11530 | 11530 | 11530 | 56 |
| 526 | 20230905 | 104200 | 859333480 | 11480 | 11540 | 11550 | 11480 | 668 |
| 527 | 20230905 | 104100 | 851659510 | 11550 | 11530 | 11550 | 11530 | 1278 |
| 528 | 20230905 | 104000 | 836899990 | 11440 | 11450 | 11540 | 11430 | 759 |
| 529 | 20230905 | 103900 | 828206180 | 11460 | 11450 | 11460 | 11440 | 582 |
| 530 | 20230905 | 103800 | 821542530 | 11450 | 11450 | 11450 | 11450 | 2 |
| 531 | 20230905 | 103700 | 821519630 | 11450 | 11460 | 11460 | 11450 | 488 |
| 532 | 20230905 | 103600 | 815927960 | 11460 | 11490 | 11500 | 11460 | 3678 |
| 533 | 20230905 | 103500 | 773695010 | 11490 | 11500 | 11510 | 11490 | 499 |
| 534 | 20230905 | 103400 | 767956270 | 11510 | 11500 | 11510 | 11500 | 62 |
| 535 | 20230905 | 103300 | 767242870 | 11500 | 11510 | 11510 | 11500 | 60 |
| 536 | 20230905 | 103200 | 766552560 | 11550 | 11510 | 11550 | 11490 | 611 |
| 537 | 20230905 | 103100 | 759513160 | 11510 | 11490 | 11510 | 11480 | 153 |
| 538 | 20230905 | 103000 | 757753820 | 11490 | 11500 | 11500 | 11480 | 123 |
| 539 | 20230905 | 102900 | 756340320 | 11500 | 11500 | 11500 | 11500 | 12 |
| 540 | 20230905 | 102800 | 756202320 | 11500 | 11480 | 11510 | 11480 | 350 |
| 541 | 20230905 | 102700 | 752181890 | 11480 | 11480 | 11480 | 11480 | 38 |
| 542 | 20230905 | 102600 | 751745650 | 11470 | 11540 | 11540 | 11470 | 456 |
| 543 | 20230905 | 102500 | 746502590 | 11550 | 11560 | 11560 | 11550 | 437 |
| 544 | 20230905 | 102400 | 741455230 | 11560 | 11560 | 11580 | 11550 | 85 |
| 545 | 20230905 | 102300 | 740473150 | 11570 | 11510 | 11570 | 11500 | 2122 |
| 546 | 20230905 | 102200 | 716013450 | 11510 | 11470 | 11520 | 11470 | 2522 |
| 547 | 20230905 | 102100 | 687023390 | 11460 | 11460 | 11460 | 11460 | 59 |
| 548 | 20230905 | 102000 | 686347250 | 11470 | 11440 | 11470 | 11440 | 48 |
| 549 | 20230905 | 101900 | 685797690 | 11440 | 11440 | 11440 | 11440 | 40 |
| 550 | 20230905 | 101800 | 685340090 | 11440 | 11440 | 11440 | 11440 | 51 |
| 551 | 20230905 | 101700 | 684756650 | 11440 | 11430 | 11460 | 11430 | 26 |
| 552 | 20230905 | 101600 | 684459040 | 11430 | 11470 | 11470 | 11430 | 315 |
| 553 | 20230905 | 101500 | 680847670 | 11430 | 11430 | 11430 | 11430 | 0 |
| 554 | 20230905 | 101400 | 680847670 | 11430 | 11430 | 11460 | 11430 | 3296 |
| 555 | 20230905 | 101300 | 643106420 | 11420 | 11420 | 11420 | 11410 | 53 |
| 556 | 20230905 | 101200 | 642501450 | 11440 | 11410 | 11440 | 11410 | 71 |
| 557 | 20230905 | 101100 | 641690260 | 11410 | 11410 | 11410 | 11410 | 50 |
| 558 | 20230905 | 101000 | 641119760 | 11410 | 11450 | 11450 | 11410 | 98 |
| 559 | 20230905 | 100900 | 640001380 | 11400 | 11400 | 11400 | 11400 | 212 |
| 560 | 20230905 | 100800 | 637584580 | 11400 | 11400 | 11400 | 11400 | 32 |
| 561 | 20230905 | 100700 | 637219780 | 11390 | 11380 | 11460 | 11380 | 127 |
| 562 | 20230905 | 100600 | 635768970 | 11370 | 11400 | 11470 | 11370 | 2482 |
| 563 | 20230905 | 100500 | 607490830 | 11400 | 11400 | 11400 | 11400 | 484 |
| 564 | 20230905 | 100400 | 601973230 | 11400 | 11400 | 11430 | 11400 | 766 |
| 565 | 20230905 | 100300 | 593228480 | 11400 | 11420 | 11420 | 11400 | 758 |
| 566 | 20230905 | 100200 | 584583680 | 11410 | 11420 | 11420 | 11410 | 56 |
| 567 | 20230905 | 100100 | 583944680 | 11420 | 11410 | 11420 | 11410 | 24 |
| 568 | 20230905 | 100000 | 583670800 | 11410 | 11430 | 11430 | 11410 | 505 |
| 569 | 20230905 | 095900 | 577904720 | 11430 | 11450 | 11450 | 11430 | 662 |
| 570 | 20230905 | 095800 | 570327740 | 11460 | 11470 | 11470 | 11460 | 70 |
| 571 | 20230905 | 095700 | 569524970 | 11470 | 11460 | 11470 | 11460 | 393 |
| 572 | 20230905 | 095600 | 565017580 | 11460 | 11500 | 11500 | 11460 | 1951 |
| 573 | 20230905 | 095500 | 542608180 | 11500 | 11520 | 11520 | 11500 | 661 |
| 574 | 20230905 | 095400 | 535002530 | 11510 | 11500 | 11510 | 11500 | 521 |
| 575 | 20230905 | 095300 | 529010520 | 11520 | 11500 | 11530 | 11470 | 584 |
| 576 | 20230905 | 095200 | 522296400 | 11500 | 11500 | 11520 | 11470 | 945 |
| 577 | 20230905 | 095100 | 511417870 | 11470 | 11430 | 11470 | 11430 | 1056 |
| 578 | 20230905 | 095000 | 499321990 | 11430 | 11420 | 11430 | 11420 | 371 |
| 579 | 20230905 | 094900 | 495084550 | 11400 | 11390 | 11410 | 11390 | 578 |
| 580 | 20230905 | 094800 | 488494590 | 11400 | 11400 | 11410 | 11400 | 233 |
| 581 | 20230905 | 094700 | 485838270 | 11400 | 11430 | 11430 | 11400 | 64 |
| 582 | 20230905 | 094600 | 485108640 | 11430 | 11390 | 11440 | 11390 | 1471 |
| 583 | 20230905 | 094500 | 468341160 | 11390 | 11400 | 11400 | 11380 | 313 |
| 584 | 20230905 | 094400 | 464777940 | 11390 | 11390 | 11400 | 11390 | 492 |
| 585 | 20230905 | 094300 | 459172860 | 11400 | 11400 | 11400 | 11400 | 40 |
| 586 | 20230905 | 094200 | 458716860 | 11400 | 11390 | 11400 | 11380 | 177 |
| 587 | 20230905 | 094100 | 456700210 | 11390 | 11370 | 11390 | 11370 | 871 |
| 588 | 20230905 | 094000 | 446787630 | 11370 | 11360 | 11370 | 11360 | 755 |
| 589 | 20230905 | 093900 | 438210620 | 11370 | 11360 | 11400 | 11360 | 53 |
| 590 | 20230905 | 093800 | 437607540 | 11350 | 11380 | 11400 | 11350 | 3320 |
| 591 | 20230905 | 093700 | 399899150 | 11380 | 11410 | 11410 | 11380 | 2004 |
| 592 | 20230905 | 093600 | 377062620 | 11420 | 11410 | 11420 | 11400 | 770 |
| 593 | 20230905 | 093500 | 368275660 | 11410 | 11440 | 11440 | 11410 | 398 |
| 594 | 20230905 | 093400 | 363733210 | 11420 | 11410 | 11450 | 11410 | 289 |
| 595 | 20230905 | 093300 | 360431610 | 11410 | 11400 | 11450 | 11400 | 1725 |
| 596 | 20230905 | 093200 | 340748290 | 11410 | 11440 | 11440 | 11400 | 5391 |
| 597 | 20230905 | 093100 | 279223420 | 11440 | 11450 | 11450 | 11440 | 292 |
| 598 | 20230905 | 093000 | 275880030 | 11450 | 11440 | 11450 | 11440 | 202 |
| 599 | 20230905 | 092900 | 273567650 | 11450 | 11450 | 11450 | 11440 | 668 |
| 600 | 20230905 | 092800 | 265919960 | 11450 | 11450 | 11450 | 11450 | 453 |
| 601 | 20230905 | 092700 | 260733110 | 11440 | 11440 | 11440 | 11440 | 32 |
| 602 | 20230905 | 092600 | 260367030 | 11440 | 11430 | 11450 | 11430 | 572 |
| 603 | 20230905 | 092500 | 253822870 | 11440 | 11440 | 11450 | 11440 | 463 |
| 604 | 20230905 | 092400 | 248522220 | 11440 | 11470 | 11470 | 11430 | 2134 |
| 605 | 20230905 | 092300 | 224096900 | 11450 | 11510 | 11520 | 11450 | 2939 |
| 606 | 20230905 | 092200 | 190345880 | 11510 | 11520 | 11520 | 11510 | 960 |
| 607 | 20230905 | 092100 | 179293970 | 11530 | 11520 | 11530 | 11520 | 428 |
| 608 | 20230905 | 092000 | 174360190 | 11530 | 11540 | 11540 | 11530 | 922 |
| 609 | 20230905 | 091900 | 163723910 | 11540 | 11540 | 11540 | 11530 | 463 |
| 610 | 20230905 | 091800 | 158381930 | 11540 | 11530 | 11540 | 11530 | 176 |
| 611 | 20230905 | 091700 | 156351430 | 11530 | 11520 | 11530 | 11520 | 174 |
| 612 | 20230905 | 091600 | 154346350 | 11520 | 11540 | 11540 | 11520 | 233 |
| 613 | 20230905 | 091500 | 151661640 | 11540 | 11520 | 11550 | 11520 | 187 |
| 614 | 20230905 | 091400 | 149505650 | 11500 | 11550 | 11570 | 11500 | 2572 |
| 615 | 20230905 | 091300 | 119847760 | 11560 | 11600 | 11600 | 11550 | 3418 |
| 616 | 20230905 | 091200 | 80279840 | 11600 | 11600 | 11630 | 11600 | 147 |
| 617 | 20230905 | 091100 | 78574550 | 11640 | 11600 | 11640 | 11590 | 705 |
| 618 | 20230905 | 091000 | 70394310 | 11600 | 11600 | 11600 | 11600 | 107 |
| 619 | 20230905 | 090900 | 69153110 | 11600 | 11590 | 11600 | 11590 | 430 |
| 620 | 20230905 | 090800 | 64165430 | 11590 | 11590 | 11590 | 11580 | 234 |
| 621 | 20230905 | 090700 | 61454290 | 11600 | 11580 | 11600 | 11580 | 363 |
| 622 | 20230905 | 090600 | 57250550 | 11580 | 11600 | 11600 | 11580 | 941 |
| 623 | 20230905 | 090500 | 46334990 | 11600 | 11660 | 11660 | 11540 | 1227 |
| 624 | 20230905 | 090400 | 32118580 | 11650 | 11660 | 11660 | 11650 | 1150 |
| 625 | 20230905 | 090300 | 18710280 | 11660 | 11700 | 11710 | 11660 | 282 |
| 626 | 20230905 | 090200 | 15417960 | 11760 | 11760 | 11760 | 11700 | 311 |
| 627 | 20230905 | 090100 | 11761200 | 11760 | 11750 | 11760 | 11750 | 120 |
| 628 | 20230905 | 090000 | 10350680 | 11660 | 11710 | 11770 | 11660 | 884 |