31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 192900 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 19606 |
| 3 | 20230907 | 192800 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 4 | 20230907 | 192700 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 5 | 20230907 | 192600 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 6 | 20230907 | 192500 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 7 | 20230907 | 192400 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 8 | 20230907 | 192300 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 9 | 20230907 | 192200 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 10 | 20230907 | 192100 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 11 | 20230907 | 192000 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 12 | 20230907 | 191900 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 13 | 20230907 | 191800 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 14 | 20230907 | 191700 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 15 | 20230907 | 191600 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 16 | 20230907 | 191500 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 17 | 20230907 | 191400 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 18 | 20230907 | 191300 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 19 | 20230907 | 191200 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 20 | 20230907 | 191100 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 21 | 20230907 | 191000 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 22 | 20230907 | 190900 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 23 | 20230907 | 190800 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 24 | 20230907 | 190700 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 25 | 20230907 | 190600 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 26 | 20230907 | 190500 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 27 | 20230907 | 190400 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 28 | 20230907 | 190300 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 29 | 20230907 | 190200 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 30 | 20230907 | 190100 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 31 | 20230907 | 190000 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 32 | 20230907 | 185900 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 19606 |
| 33 | 20230907 | 185800 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 34 | 20230907 | 185700 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 35 | 20230907 | 185600 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 36 | 20230907 | 185500 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 37 | 20230907 | 185400 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 38 | 20230907 | 185300 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 39 | 20230907 | 185200 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 40 | 20230907 | 185100 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 41 | 20230907 | 185000 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 42 | 20230907 | 184900 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 43 | 20230907 | 184800 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 44 | 20230907 | 184700 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 45 | 20230907 | 184600 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 46 | 20230907 | 184500 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 47 | 20230907 | 184400 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 48 | 20230907 | 184300 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 49 | 20230907 | 184200 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 50 | 20230907 | 184100 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 51 | 20230907 | 184000 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 52 | 20230907 | 183900 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 53 | 20230907 | 183800 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 54 | 20230907 | 183700 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 55 | 20230907 | 183600 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 56 | 20230907 | 183500 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 57 | 20230907 | 183400 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 58 | 20230907 | 183300 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 59 | 20230907 | 183200 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 60 | 20230907 | 183100 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 61 | 20230907 | 183000 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 62 | 20230907 | 182900 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 19606 |
| 63 | 20230907 | 182800 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 64 | 20230907 | 182700 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 65 | 20230907 | 182600 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 66 | 20230907 | 182500 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 67 | 20230907 | 182400 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 68 | 20230907 | 182300 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 69 | 20230907 | 182200 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 70 | 20230907 | 182100 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 71 | 20230907 | 182000 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 72 | 20230907 | 181900 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 73 | 20230907 | 181800 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 74 | 20230907 | 181700 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 75 | 20230907 | 181600 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 76 | 20230907 | 181500 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 77 | 20230907 | 181400 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 78 | 20230907 | 181300 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 79 | 20230907 | 181200 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 80 | 20230907 | 181100 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 81 | 20230907 | 181000 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 82 | 20230907 | 180900 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 83 | 20230907 | 180800 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 84 | 20230907 | 180700 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 85 | 20230907 | 180600 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 86 | 20230907 | 180500 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 87 | 20230907 | 180400 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 88 | 20230907 | 180300 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 89 | 20230907 | 180200 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 90 | 20230907 | 180100 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 91 | 20230907 | 180000 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 92 | 20230907 | 175900 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 19606 |
| 93 | 20230907 | 175800 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 94 | 20230907 | 175700 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 95 | 20230907 | 175600 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 96 | 20230907 | 175500 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 97 | 20230907 | 175400 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 98 | 20230907 | 175300 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 99 | 20230907 | 175200 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 100 | 20230907 | 175100 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 101 | 20230907 | 175000 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 102 | 20230907 | 174900 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 103 | 20230907 | 174800 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 104 | 20230907 | 174700 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 105 | 20230907 | 174600 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 106 | 20230907 | 174500 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 107 | 20230907 | 174400 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 108 | 20230907 | 174300 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 109 | 20230907 | 174200 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 110 | 20230907 | 174100 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 111 | 20230907 | 174000 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 112 | 20230907 | 173900 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 113 | 20230907 | 173800 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 114 | 20230907 | 173700 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 115 | 20230907 | 173600 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 116 | 20230907 | 173500 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 117 | 20230907 | 173400 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 118 | 20230907 | 173300 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 119 | 20230907 | 173200 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 120 | 20230907 | 173100 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 121 | 20230907 | 173000 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 122 | 20230907 | 172900 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 19606 |
| 123 | 20230907 | 172800 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 124 | 20230907 | 172700 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 125 | 20230907 | 172600 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 126 | 20230907 | 172500 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 127 | 20230907 | 172400 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 128 | 20230907 | 172300 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 129 | 20230907 | 172200 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 130 | 20230907 | 172100 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 131 | 20230907 | 172000 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 132 | 20230907 | 171900 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 133 | 20230907 | 171800 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 134 | 20230907 | 171700 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 135 | 20230907 | 171600 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 136 | 20230907 | 171500 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 137 | 20230907 | 171400 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 138 | 20230907 | 171300 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 139 | 20230907 | 171200 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 140 | 20230907 | 171100 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 141 | 20230907 | 171000 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 142 | 20230907 | 170900 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 143 | 20230907 | 170800 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 144 | 20230907 | 170700 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 145 | 20230907 | 170600 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 146 | 20230907 | 170500 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 147 | 20230907 | 170400 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 148 | 20230907 | 170300 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 149 | 20230907 | 170200 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 150 | 20230907 | 170100 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 151 | 20230907 | 170000 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 152 | 20230907 | 165900 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 19606 |
| 153 | 20230907 | 165800 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 154 | 20230907 | 165700 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 155 | 20230907 | 165600 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 156 | 20230907 | 165500 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 157 | 20230907 | 165400 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 158 | 20230907 | 165300 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 159 | 20230907 | 165200 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 160 | 20230907 | 165100 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 161 | 20230907 | 165000 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 162 | 20230907 | 164900 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 163 | 20230907 | 164800 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 164 | 20230907 | 164700 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 165 | 20230907 | 164600 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 166 | 20230907 | 164500 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 167 | 20230907 | 164400 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 168 | 20230907 | 164300 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 169 | 20230907 | 164200 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 170 | 20230907 | 164100 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 171 | 20230907 | 164000 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 172 | 20230907 | 163900 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 173 | 20230907 | 163800 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 174 | 20230907 | 163700 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 175 | 20230907 | 163600 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 176 | 20230907 | 163500 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 177 | 20230907 | 163400 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 178 | 20230907 | 163300 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 179 | 20230907 | 163200 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 180 | 20230907 | 163100 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 181 | 20230907 | 163000 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 182 | 20230907 | 162900 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 19606 |
| 183 | 20230907 | 162800 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 184 | 20230907 | 162700 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 185 | 20230907 | 162600 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 186 | 20230907 | 162500 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 187 | 20230907 | 162400 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 188 | 20230907 | 162300 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 189 | 20230907 | 162200 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 190 | 20230907 | 162100 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 191 | 20230907 | 162000 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 192 | 20230907 | 161900 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 193 | 20230907 | 161800 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 194 | 20230907 | 161700 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 195 | 20230907 | 161600 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 196 | 20230907 | 161500 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 197 | 20230907 | 161400 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 198 | 20230907 | 161300 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 199 | 20230907 | 161200 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 200 | 20230907 | 161100 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 201 | 20230907 | 161000 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 202 | 20230907 | 160900 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 203 | 20230907 | 160800 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 204 | 20230907 | 160700 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 205 | 20230907 | 160600 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 206 | 20230907 | 160500 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 207 | 20230907 | 160400 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 208 | 20230907 | 160300 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 209 | 20230907 | 160200 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 210 | 20230907 | 160100 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 211 | 20230907 | 160000 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 212 | 20230907 | 155900 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 19606 |
| 213 | 20230907 | 155800 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 214 | 20230907 | 155700 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 215 | 20230907 | 155600 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 216 | 20230907 | 155500 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 217 | 20230907 | 155400 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 218 | 20230907 | 155300 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 219 | 20230907 | 155200 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 220 | 20230907 | 155100 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 221 | 20230907 | 155000 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 222 | 20230907 | 154900 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 223 | 20230907 | 154800 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 224 | 20230907 | 154700 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 225 | 20230907 | 154600 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 226 | 20230907 | 154500 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 227 | 20230907 | 154400 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 228 | 20230907 | 154300 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 229 | 20230907 | 154200 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 230 | 20230907 | 154100 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 231 | 20230907 | 154000 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 232 | 20230907 | 153900 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 233 | 20230907 | 153800 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 234 | 20230907 | 153700 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 235 | 20230907 | 153600 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 236 | 20230907 | 153500 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 237 | 20230907 | 153400 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 238 | 20230907 | 153300 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 239 | 20230907 | 153200 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 240 | 20230907 | 153100 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 241 | 20230907 | 153000 | 1779403655 | 3670 | 3670 | 3670 | 3670 | 19606 |
| 242 | 20230907 | 152900 | 1707449635 | 3690 | 3690 | 3690 | 3690 | 0 |
| 243 | 20230907 | 152800 | 1707449635 | 3690 | 3690 | 3690 | 3690 | 0 |
| 244 | 20230907 | 152700 | 1707449635 | 3690 | 3690 | 3690 | 3690 | 0 |
| 245 | 20230907 | 152600 | 1707449635 | 3690 | 3690 | 3690 | 3690 | 0 |
| 246 | 20230907 | 152500 | 1707449635 | 3690 | 3690 | 3690 | 3690 | 0 |
| 247 | 20230907 | 152400 | 1707449635 | 3690 | 3690 | 3690 | 3690 | 0 |
| 248 | 20230907 | 152300 | 1707449635 | 3690 | 3690 | 3690 | 3690 | 0 |
| 249 | 20230907 | 152200 | 1707449635 | 3690 | 3690 | 3690 | 3690 | 0 |
| 250 | 20230907 | 152100 | 1707449635 | 3690 | 3690 | 3690 | 3690 | 0 |
| 251 | 20230907 | 152000 | 1707449635 | 3690 | 3690 | 3690 | 3690 | 0 |
| 252 | 20230907 | 151900 | 1707449635 | 3690 | 3695 | 3700 | 3690 | 2553 |
| 253 | 20230907 | 151800 | 1698022365 | 3700 | 3700 | 3700 | 3695 | 2451 |
| 254 | 20230907 | 151700 | 1688954765 | 3700 | 3700 | 3700 | 3695 | 164 |
| 255 | 20230907 | 151600 | 1688348015 | 3700 | 3695 | 3700 | 3695 | 1277 |
| 256 | 20230907 | 151500 | 1683624480 | 3700 | 3700 | 3700 | 3695 | 2521 |
| 257 | 20230907 | 151400 | 1674304280 | 3700 | 3700 | 3700 | 3700 | 700 |
| 258 | 20230907 | 151300 | 1671714280 | 3700 | 3700 | 3700 | 3700 | 173 |
| 259 | 20230907 | 151200 | 1671074180 | 3700 | 3695 | 3700 | 3695 | 2874 |
| 260 | 20230907 | 151100 | 1660454720 | 3700 | 3700 | 3700 | 3700 | 5 |
| 261 | 20230907 | 151000 | 1660436220 | 3700 | 3695 | 3700 | 3690 | 2634 |
| 262 | 20230907 | 150900 | 1650700345 | 3695 | 3695 | 3695 | 3695 | 63 |
| 263 | 20230907 | 150800 | 1650467560 | 3695 | 3695 | 3695 | 3695 | 170 |
| 264 | 20230907 | 150700 | 1649839410 | 3695 | 3695 | 3695 | 3690 | 343 |
| 265 | 20230907 | 150600 | 1648572305 | 3700 | 3705 | 3705 | 3695 | 774 |
| 266 | 20230907 | 150500 | 1645711000 | 3700 | 3705 | 3705 | 3700 | 293 |
| 267 | 20230907 | 150400 | 1644626865 | 3705 | 3700 | 3705 | 3700 | 10 |
| 268 | 20230907 | 150300 | 1644589835 | 3705 | 3705 | 3705 | 3705 | 7 |
| 269 | 20230907 | 150200 | 1644563900 | 3705 | 3700 | 3705 | 3700 | 99 |
| 270 | 20230907 | 150100 | 1644197590 | 3705 | 3690 | 3705 | 3690 | 3007 |
| 271 | 20230907 | 150000 | 1633080570 | 3690 | 3680 | 3690 | 3680 | 514 |
| 272 | 20230907 | 145900 | 1631185885 | 3685 | 3680 | 3685 | 3680 | 70 |
| 273 | 20230907 | 145800 | 1630928225 | 3690 | 3675 | 3690 | 3675 | 4869 |
| 274 | 20230907 | 145700 | 1613010570 | 3675 | 3675 | 3675 | 3675 | 5072 |
| 275 | 20230907 | 145600 | 1594370970 | 3675 | 3675 | 3680 | 3675 | 354 |
| 276 | 20230907 | 145500 | 1593069985 | 3680 | 3680 | 3680 | 3675 | 874 |
| 277 | 20230907 | 145400 | 1589853700 | 3680 | 3675 | 3680 | 3675 | 9 |
| 278 | 20230907 | 145300 | 1589820610 | 3680 | 3675 | 3680 | 3670 | 809 |
| 279 | 20230907 | 145200 | 1586846755 | 3675 | 3675 | 3675 | 3670 | 2757 |
| 280 | 20230907 | 145100 | 1576714810 | 3675 | 3670 | 3675 | 3670 | 236 |
| 281 | 20230907 | 145000 | 1575847545 | 3675 | 3670 | 3675 | 3670 | 11 |
| 282 | 20230907 | 144900 | 1575807150 | 3675 | 3670 | 3675 | 3670 | 262 |
| 283 | 20230907 | 144800 | 1574844345 | 3675 | 3670 | 3675 | 3670 | 738 |
| 284 | 20230907 | 144700 | 1572132225 | 3675 | 3670 | 3675 | 3670 | 8 |
| 285 | 20230907 | 144600 | 1572102860 | 3675 | 3670 | 3675 | 3670 | 7 |
| 286 | 20230907 | 144500 | 1572077165 | 3670 | 3670 | 3670 | 3670 | 6 |
| 287 | 20230907 | 144400 | 1572055145 | 3670 | 3670 | 3670 | 3670 | 1055 |
| 288 | 20230907 | 144300 | 1568183295 | 3675 | 3670 | 3675 | 3670 | 1071 |
| 289 | 20230907 | 144200 | 1564252670 | 3670 | 3670 | 3675 | 3670 | 417 |
| 290 | 20230907 | 144100 | 1562722225 | 3675 | 3675 | 3680 | 3675 | 4325 |
| 291 | 20230907 | 144000 | 1546822285 | 3675 | 3675 | 3675 | 3675 | 12 |
| 292 | 20230907 | 143900 | 1546778185 | 3680 | 3680 | 3680 | 3675 | 639 |
| 293 | 20230907 | 143800 | 1544426850 | 3675 | 3675 | 3675 | 3670 | 4287 |
| 294 | 20230907 | 143700 | 1528673530 | 3670 | 3675 | 3675 | 3670 | 878 |
| 295 | 20230907 | 143600 | 1525450700 | 3675 | 3670 | 3675 | 3670 | 1120 |
| 296 | 20230907 | 143500 | 1521340230 | 3670 | 3685 | 3685 | 3670 | 18457 |
| 297 | 20230907 | 143400 | 1453459750 | 3685 | 3685 | 3685 | 3680 | 1045 |
| 298 | 20230907 | 143300 | 1449613955 | 3685 | 3690 | 3690 | 3680 | 164 |
| 299 | 20230907 | 143200 | 1449009025 | 3685 | 3685 | 3685 | 3685 | 10274 |
| 300 | 20230907 | 143100 | 1411149335 | 3685 | 3685 | 3685 | 3685 | 13 |
| 301 | 20230907 | 143000 | 1411101430 | 3690 | 3690 | 3690 | 3685 | 111 |
| 302 | 20230907 | 142900 | 1410691875 | 3690 | 3690 | 3690 | 3685 | 264 |
| 303 | 20230907 | 142800 | 1409717745 | 3690 | 3690 | 3690 | 3685 | 830 |
| 304 | 20230907 | 142700 | 1406655075 | 3690 | 3690 | 3690 | 3685 | 1926 |
| 305 | 20230907 | 142600 | 1399548165 | 3690 | 3690 | 3690 | 3685 | 315 |
| 306 | 20230907 | 142500 | 1398385850 | 3690 | 3685 | 3690 | 3685 | 14 |
| 307 | 20230907 | 142400 | 1398334220 | 3690 | 3690 | 3690 | 3685 | 26 |
| 308 | 20230907 | 142300 | 1398238310 | 3690 | 3690 | 3690 | 3685 | 510 |
| 309 | 20230907 | 142200 | 1396356440 | 3690 | 3690 | 3690 | 3685 | 769 |
| 310 | 20230907 | 142100 | 1393518865 | 3685 | 3685 | 3685 | 3685 | 7 |
| 311 | 20230907 | 142000 | 1393493070 | 3685 | 3685 | 3690 | 3685 | 21 |
| 312 | 20230907 | 141900 | 1393415680 | 3690 | 3685 | 3690 | 3685 | 894 |
| 313 | 20230907 | 141800 | 1390118285 | 3685 | 3690 | 3690 | 3685 | 70 |
| 314 | 20230907 | 141700 | 1389860290 | 3690 | 3685 | 3690 | 3685 | 20 |
| 315 | 20230907 | 141600 | 1389786520 | 3690 | 3690 | 3690 | 3685 | 955 |
| 316 | 20230907 | 141500 | 1386262600 | 3685 | 3685 | 3685 | 3685 | 74 |
| 317 | 20230907 | 141400 | 1385989910 | 3690 | 3690 | 3690 | 3685 | 514 |
| 318 | 20230907 | 141300 | 1384093285 | 3690 | 3690 | 3690 | 3685 | 354 |
| 319 | 20230907 | 141200 | 1382787055 | 3690 | 3685 | 3690 | 3685 | 8 |
| 320 | 20230907 | 141100 | 1382757570 | 3690 | 3685 | 3690 | 3685 | 66 |
| 321 | 20230907 | 141000 | 1382514060 | 3685 | 3685 | 3690 | 3685 | 202 |
| 322 | 20230907 | 140900 | 1381769625 | 3685 | 3690 | 3690 | 3685 | 17 |
| 323 | 20230907 | 140800 | 1381706925 | 3685 | 3690 | 3690 | 3685 | 2732 |
| 324 | 20230907 | 140700 | 1371625875 | 3695 | 3695 | 3695 | 3690 | 915 |
| 325 | 20230907 | 140600 | 1368245015 | 3695 | 3690 | 3695 | 3690 | 42 |
| 326 | 20230907 | 140500 | 1368090010 | 3690 | 3695 | 3695 | 3690 | 507 |
| 327 | 20230907 | 140400 | 1366217175 | 3690 | 3690 | 3690 | 3690 | 98 |
| 328 | 20230907 | 140300 | 1365855555 | 3695 | 3690 | 3695 | 3690 | 7 |
| 329 | 20230907 | 140200 | 1365829720 | 3690 | 3695 | 3695 | 3690 | 17 |
| 330 | 20230907 | 140100 | 1365766940 | 3690 | 3690 | 3690 | 3685 | 553 |
| 331 | 20230907 | 140000 | 1363726400 | 3690 | 3690 | 3690 | 3685 | 1509 |
| 332 | 20230907 | 135900 | 1358158225 | 3690 | 3690 | 3690 | 3690 | 223 |
| 333 | 20230907 | 135800 | 1357335355 | 3690 | 3690 | 3690 | 3690 | 34 |
| 334 | 20230907 | 135700 | 1357209895 | 3690 | 3690 | 3690 | 3690 | 906 |
| 335 | 20230907 | 135600 | 1353866755 | 3690 | 3690 | 3690 | 3690 | 106 |
| 336 | 20230907 | 135500 | 1353475615 | 3690 | 3695 | 3695 | 3690 | 60 |
| 337 | 20230907 | 135400 | 1353253945 | 3685 | 3690 | 3690 | 3685 | 482 |
| 338 | 20230907 | 135300 | 1351475400 | 3690 | 3685 | 3690 | 3685 | 10 |
| 339 | 20230907 | 135200 | 1351438530 | 3685 | 3690 | 3690 | 3685 | 143 |
| 340 | 20230907 | 135100 | 1350911015 | 3690 | 3690 | 3690 | 3690 | 1375 |
| 341 | 20230907 | 135000 | 1345837265 | 3690 | 3690 | 3690 | 3690 | 7 |
| 342 | 20230907 | 134900 | 1345811435 | 3690 | 3695 | 3695 | 3690 | 11 |
| 343 | 20230907 | 134800 | 1345770835 | 3695 | 3690 | 3695 | 3690 | 390 |
| 344 | 20230907 | 134700 | 1344330375 | 3690 | 3690 | 3690 | 3690 | 525 |
| 345 | 20230907 | 134600 | 1342393125 | 3690 | 3685 | 3690 | 3685 | 24 |
| 346 | 20230907 | 134500 | 1342304635 | 3685 | 3685 | 3690 | 3685 | 230 |
| 347 | 20230907 | 134400 | 1341456990 | 3685 | 3685 | 3685 | 3685 | 46 |
| 348 | 20230907 | 134300 | 1341287480 | 3690 | 3685 | 3690 | 3685 | 270 |
| 349 | 20230907 | 134200 | 1340292330 | 3685 | 3690 | 3690 | 3685 | 178 |
| 350 | 20230907 | 134100 | 1339635540 | 3690 | 3690 | 3690 | 3690 | 7 |
| 351 | 20230907 | 134000 | 1339609710 | 3690 | 3690 | 3690 | 3690 | 1376 |
| 352 | 20230907 | 133900 | 1334532270 | 3685 | 3690 | 3695 | 3685 | 2671 |
| 353 | 20230907 | 133800 | 1324675310 | 3690 | 3690 | 3695 | 3690 | 315 |
| 354 | 20230907 | 133700 | 1323511450 | 3695 | 3695 | 3695 | 3690 | 6792 |
| 355 | 20230907 | 133600 | 1298441650 | 3695 | 3695 | 3700 | 3695 | 1156 |
| 356 | 20230907 | 133500 | 1294169480 | 3695 | 3700 | 3700 | 3695 | 206 |
| 357 | 20230907 | 133400 | 1293407310 | 3695 | 3695 | 3695 | 3695 | 60 |
| 358 | 20230907 | 133300 | 1293185610 | 3705 | 3695 | 3705 | 3695 | 162 |
| 359 | 20230907 | 133200 | 1292586975 | 3700 | 3695 | 3700 | 3695 | 307 |
| 360 | 20230907 | 133100 | 1291451105 | 3700 | 3700 | 3700 | 3700 | 122 |
| 361 | 20230907 | 133000 | 1290999705 | 3695 | 3705 | 3705 | 3695 | 1025 |
| 362 | 20230907 | 132900 | 1287209450 | 3700 | 3695 | 3700 | 3695 | 621 |
| 363 | 20230907 | 132800 | 1284911780 | 3705 | 3700 | 3705 | 3695 | 1772 |
| 364 | 20230907 | 132700 | 1278357255 | 3705 | 3700 | 3705 | 3700 | 7 |
| 365 | 20230907 | 132600 | 1278331350 | 3700 | 3700 | 3700 | 3700 | 7 |
| 366 | 20230907 | 132500 | 1278305450 | 3710 | 3705 | 3715 | 3700 | 3287 |
| 367 | 20230907 | 132400 | 1266140805 | 3715 | 3705 | 3715 | 3705 | 7 |
| 368 | 20230907 | 132300 | 1266114860 | 3715 | 3715 | 3715 | 3705 | 9 |
| 369 | 20230907 | 132200 | 1266081485 | 3710 | 3705 | 3710 | 3700 | 2455 |
| 370 | 20230907 | 132100 | 1256982955 | 3710 | 3710 | 3710 | 3705 | 10 |
| 371 | 20230907 | 132000 | 1256945885 | 3710 | 3710 | 3710 | 3705 | 1287 |
| 372 | 20230907 | 131900 | 1252173645 | 3710 | 3705 | 3710 | 3705 | 23 |
| 373 | 20230907 | 131800 | 1252088345 | 3715 | 3705 | 3715 | 3705 | 108 |
| 374 | 20230907 | 131700 | 1251688195 | 3715 | 3705 | 3715 | 3705 | 38 |
| 375 | 20230907 | 131600 | 1251547385 | 3715 | 3715 | 3715 | 3710 | 767 |
| 376 | 20230907 | 131500 | 1248701760 | 3715 | 3715 | 3715 | 3710 | 21 |
| 377 | 20230907 | 131400 | 1248623780 | 3715 | 3715 | 3715 | 3710 | 131 |
| 378 | 20230907 | 131300 | 1248137695 | 3715 | 3710 | 3715 | 3710 | 1012 |
| 379 | 20230907 | 131200 | 1244383165 | 3710 | 3705 | 3710 | 3705 | 109 |
| 380 | 20230907 | 131100 | 1243978805 | 3705 | 3710 | 3710 | 3705 | 1712 |
| 381 | 20230907 | 131000 | 1237635785 | 3710 | 3710 | 3710 | 3705 | 132 |
| 382 | 20230907 | 130900 | 1237146135 | 3710 | 3710 | 3710 | 3705 | 814 |
| 383 | 20230907 | 130800 | 1234126225 | 3710 | 3710 | 3710 | 3705 | 100 |
| 384 | 20230907 | 130700 | 1233755375 | 3710 | 3710 | 3710 | 3710 | 361 |
| 385 | 20230907 | 130600 | 1232416065 | 3715 | 3715 | 3715 | 3715 | 302 |
| 386 | 20230907 | 130500 | 1231294135 | 3720 | 3720 | 3720 | 3720 | 1379 |
| 387 | 20230907 | 130400 | 1226164255 | 3725 | 3720 | 3725 | 3720 | 23 |
| 388 | 20230907 | 130300 | 1226078645 | 3720 | 3720 | 3720 | 3720 | 6 |
| 389 | 20230907 | 130200 | 1226056325 | 3725 | 3725 | 3725 | 3720 | 45 |
| 390 | 20230907 | 130100 | 1225888735 | 3720 | 3720 | 3720 | 3720 | 6 |
| 391 | 20230907 | 130000 | 1225866415 | 3725 | 3730 | 3730 | 3720 | 17 |
| 392 | 20230907 | 125900 | 1225803095 | 3725 | 3735 | 3735 | 3725 | 313 |
| 393 | 20230907 | 125800 | 1224637145 | 3735 | 3715 | 3735 | 3715 | 3245 |
| 394 | 20230907 | 125700 | 1212537215 | 3715 | 3725 | 3725 | 3715 | 18 |
| 395 | 20230907 | 125600 | 1212470325 | 3725 | 3715 | 3725 | 3715 | 4045 |
| 396 | 20230907 | 125500 | 1197427680 | 3715 | 3710 | 3715 | 3705 | 392 |
| 397 | 20230907 | 125400 | 1195973385 | 3710 | 3705 | 3710 | 3700 | 3534 |
| 398 | 20230907 | 125300 | 1182867445 | 3705 | 3710 | 3710 | 3700 | 1699 |
| 399 | 20230907 | 125200 | 1176572675 | 3710 | 3705 | 3710 | 3705 | 603 |
| 400 | 20230907 | 125100 | 1174338340 | 3705 | 3705 | 3705 | 3705 | 55 |
| 401 | 20230907 | 125000 | 1174134565 | 3710 | 3705 | 3710 | 3705 | 23 |
| 402 | 20230907 | 124900 | 1174049265 | 3705 | 3710 | 3710 | 3705 | 17 |
| 403 | 20230907 | 124800 | 1173986230 | 3705 | 3705 | 3710 | 3705 | 1453 |
| 404 | 20230907 | 124700 | 1168598155 | 3710 | 3705 | 3710 | 3705 | 950 |
| 405 | 20230907 | 124600 | 1165073685 | 3710 | 3705 | 3710 | 3705 | 306 |
| 406 | 20230907 | 124500 | 1163938455 | 3710 | 3705 | 3710 | 3705 | 368 |
| 407 | 20230907 | 124400 | 1162575010 | 3705 | 3705 | 3705 | 3705 | 504 |
| 408 | 20230907 | 124300 | 1160707690 | 3705 | 3705 | 3705 | 3705 | 980 |
| 409 | 20230907 | 124200 | 1157076790 | 3700 | 3700 | 3700 | 3700 | 34 |
| 410 | 20230907 | 124100 | 1156950990 | 3700 | 3700 | 3700 | 3700 | 207 |
| 411 | 20230907 | 124000 | 1156185090 | 3700 | 3700 | 3700 | 3700 | 19 |
| 412 | 20230907 | 123900 | 1156114790 | 3700 | 3700 | 3700 | 3700 | 154 |
| 413 | 20230907 | 123800 | 1155544990 | 3700 | 3700 | 3700 | 3700 | 6 |
| 414 | 20230907 | 123700 | 1155522790 | 3700 | 3700 | 3705 | 3700 | 945 |
| 415 | 20230907 | 123600 | 1152026255 | 3700 | 3700 | 3700 | 3700 | 6 |
| 416 | 20230907 | 123500 | 1152004055 | 3700 | 3700 | 3700 | 3695 | 490 |
| 417 | 20230907 | 123400 | 1150191085 | 3695 | 3690 | 3695 | 3690 | 597 |
| 418 | 20230907 | 123300 | 1147986080 | 3690 | 3695 | 3695 | 3690 | 921 |
| 419 | 20230907 | 123200 | 1144583020 | 3695 | 3700 | 3700 | 3695 | 30 |
| 420 | 20230907 | 123100 | 1144472050 | 3695 | 3700 | 3700 | 3695 | 387 |
| 421 | 20230907 | 123000 | 1143040210 | 3700 | 3700 | 3700 | 3695 | 136 |
| 422 | 20230907 | 122900 | 1142537125 | 3695 | 3700 | 3700 | 3695 | 80 |
| 423 | 20230907 | 122800 | 1142241400 | 3695 | 3700 | 3700 | 3695 | 1177 |
| 424 | 20230907 | 122700 | 1137886560 | 3700 | 3700 | 3700 | 3700 | 144 |
| 425 | 20230907 | 122600 | 1137353760 | 3700 | 3705 | 3705 | 3700 | 244 |
| 426 | 20230907 | 122500 | 1136449770 | 3700 | 3700 | 3700 | 3700 | 24 |
| 427 | 20230907 | 122400 | 1136360970 | 3700 | 3700 | 3705 | 3700 | 68 |
| 428 | 20230907 | 122300 | 1136109365 | 3695 | 3700 | 3705 | 3695 | 391 |
| 429 | 20230907 | 122200 | 1134662685 | 3700 | 3705 | 3705 | 3695 | 1737 |
| 430 | 20230907 | 122100 | 1128235690 | 3700 | 3705 | 3705 | 3700 | 12 |
| 431 | 20230907 | 122000 | 1128191270 | 3700 | 3700 | 3705 | 3695 | 2128 |
| 432 | 20230907 | 121900 | 1120317690 | 3695 | 3690 | 3700 | 3690 | 1025 |
| 433 | 20230907 | 121800 | 1116525280 | 3690 | 3695 | 3700 | 3690 | 16 |
| 434 | 20230907 | 121700 | 1116466175 | 3690 | 3690 | 3695 | 3690 | 18 |
| 435 | 20230907 | 121600 | 1116399705 | 3690 | 3690 | 3700 | 3690 | 599 |
| 436 | 20230907 | 121500 | 1114186445 | 3700 | 3690 | 3700 | 3685 | 532 |
| 437 | 20230907 | 121400 | 1112218245 | 3690 | 3685 | 3690 | 3685 | 625 |
| 438 | 20230907 | 121300 | 1109912030 | 3690 | 3690 | 3690 | 3685 | 221 |
| 439 | 20230907 | 121200 | 1109096605 | 3690 | 3685 | 3690 | 3685 | 509 |
| 440 | 20230907 | 121100 | 1107218425 | 3690 | 3685 | 3690 | 3685 | 284 |
| 441 | 20230907 | 121000 | 1106170495 | 3685 | 3685 | 3690 | 3685 | 574 |
| 442 | 20230907 | 120900 | 1104054100 | 3690 | 3690 | 3695 | 3690 | 4506 |
| 443 | 20230907 | 120800 | 1087426405 | 3690 | 3690 | 3695 | 3690 | 134 |
| 444 | 20230907 | 120700 | 1086931395 | 3695 | 3695 | 3695 | 3695 | 5688 |
| 445 | 20230907 | 120600 | 1065914235 | 3700 | 3695 | 3700 | 3695 | 37 |
| 446 | 20230907 | 120500 | 1065777365 | 3700 | 3700 | 3700 | 3695 | 1223 |
| 447 | 20230907 | 120400 | 1061253350 | 3700 | 3695 | 3700 | 3695 | 1164 |
| 448 | 20230907 | 120300 | 1056946580 | 3695 | 3700 | 3700 | 3695 | 16 |
| 449 | 20230907 | 120200 | 1056887410 | 3700 | 3695 | 3700 | 3695 | 716 |
| 450 | 20230907 | 120100 | 1054238240 | 3700 | 3695 | 3700 | 3695 | 463 |
| 451 | 20230907 | 120000 | 1052525175 | 3700 | 3695 | 3700 | 3695 | 23 |
| 452 | 20230907 | 115900 | 1052440105 | 3700 | 3700 | 3700 | 3695 | 145 |
| 453 | 20230907 | 115800 | 1051903635 | 3700 | 3705 | 3705 | 3700 | 7445 |
| 454 | 20230907 | 115700 | 1024357115 | 3700 | 3710 | 3710 | 3700 | 226 |
| 455 | 20230907 | 115600 | 1023520865 | 3710 | 3705 | 3710 | 3705 | 579 |
| 456 | 20230907 | 115500 | 1021375440 | 3705 | 3700 | 3705 | 3700 | 1234 |
| 457 | 20230907 | 115400 | 1016803535 | 3705 | 3705 | 3705 | 3700 | 612 |
| 458 | 20230907 | 115300 | 1014536105 | 3705 | 3705 | 3705 | 3700 | 292 |
| 459 | 20230907 | 115200 | 1013454280 | 3700 | 3700 | 3700 | 3700 | 64 |
| 460 | 20230907 | 115100 | 1013217480 | 3705 | 3700 | 3705 | 3700 | 19 |
| 461 | 20230907 | 115000 | 1013147120 | 3705 | 3700 | 3705 | 3700 | 106 |
| 462 | 20230907 | 114900 | 1012754420 | 3705 | 3705 | 3705 | 3700 | 284 |
| 463 | 20230907 | 114800 | 1011702270 | 3705 | 3700 | 3705 | 3700 | 148 |
| 464 | 20230907 | 114700 | 1011154460 | 3700 | 3700 | 3700 | 3700 | 6 |
| 465 | 20230907 | 114600 | 1011132260 | 3700 | 3700 | 3700 | 3700 | 833 |
| 466 | 20230907 | 114500 | 1008050160 | 3700 | 3705 | 3705 | 3700 | 721 |
| 467 | 20230907 | 114400 | 1005378900 | 3700 | 3705 | 3705 | 3700 | 7 |
| 468 | 20230907 | 114300 | 1005352995 | 3700 | 3705 | 3705 | 3700 | 2268 |
| 469 | 20230907 | 114200 | 996950120 | 3705 | 3705 | 3705 | 3700 | 1694 |
| 470 | 20230907 | 114100 | 990677270 | 3705 | 3700 | 3705 | 3695 | 644 |
| 471 | 20230907 | 114000 | 988293480 | 3700 | 3700 | 3700 | 3695 | 584 |
| 472 | 20230907 | 113900 | 986132740 | 3700 | 3700 | 3700 | 3695 | 815 |
| 473 | 20230907 | 113800 | 983120305 | 3700 | 3700 | 3700 | 3700 | 2633 |
| 474 | 20230907 | 113700 | 973378205 | 3705 | 3705 | 3705 | 3700 | 58 |
| 475 | 20230907 | 113600 | 973163445 | 3705 | 3705 | 3705 | 3700 | 224 |
| 476 | 20230907 | 113500 | 972334630 | 3705 | 3705 | 3705 | 3700 | 1971 |
| 477 | 20230907 | 113400 | 965032110 | 3710 | 3710 | 3710 | 3710 | 670 |
| 478 | 20230907 | 113300 | 962546410 | 3715 | 3715 | 3715 | 3705 | 29 |
| 479 | 20230907 | 113200 | 962438745 | 3705 | 3705 | 3705 | 3705 | 6 |
| 480 | 20230907 | 113100 | 962416515 | 3705 | 3705 | 3715 | 3705 | 166 |
| 481 | 20230907 | 113000 | 961801405 | 3705 | 3705 | 3705 | 3705 | 6 |
| 482 | 20230907 | 112900 | 961779175 | 3710 | 3705 | 3710 | 3705 | 1373 |
| 483 | 20230907 | 112800 | 956685540 | 3705 | 3700 | 3705 | 3700 | 547 |
| 484 | 20230907 | 112700 | 954658945 | 3700 | 3705 | 3705 | 3700 | 9 |
| 485 | 20230907 | 112600 | 954625630 | 3700 | 3705 | 3705 | 3700 | 415 |
| 486 | 20230907 | 112500 | 953088085 | 3705 | 3700 | 3705 | 3700 | 421 |
| 487 | 20230907 | 112400 | 951530320 | 3700 | 3705 | 3705 | 3700 | 66 |
| 488 | 20230907 | 112300 | 951285820 | 3705 | 3705 | 3705 | 3700 | 503 |
| 489 | 20230907 | 112200 | 949422235 | 3700 | 3705 | 3705 | 3695 | 794 |
| 490 | 20230907 | 112100 | 946484460 | 3705 | 3700 | 3705 | 3700 | 202 |
| 491 | 20230907 | 112000 | 945736510 | 3705 | 3705 | 3705 | 3700 | 108 |
| 492 | 20230907 | 111900 | 945336650 | 3700 | 3705 | 3705 | 3700 | 93 |
| 493 | 20230907 | 111800 | 944992225 | 3700 | 3700 | 3700 | 3700 | 6 |
| 494 | 20230907 | 111700 | 944970025 | 3705 | 3705 | 3705 | 3700 | 8 |
| 495 | 20230907 | 111600 | 944940415 | 3700 | 3705 | 3705 | 3700 | 8 |
| 496 | 20230907 | 111500 | 944910810 | 3700 | 3700 | 3700 | 3700 | 1209 |
| 497 | 20230907 | 111400 | 940437510 | 3700 | 3705 | 3705 | 3700 | 189 |
| 498 | 20230907 | 111300 | 939737760 | 3705 | 3705 | 3705 | 3705 | 19 |
| 499 | 20230907 | 111200 | 939667365 | 3705 | 3705 | 3705 | 3705 | 7 |
| 500 | 20230907 | 111100 | 939641430 | 3715 | 3705 | 3720 | 3705 | 822 |
| 501 | 20230907 | 111000 | 936587930 | 3705 | 3695 | 3705 | 3695 | 457 |
| 502 | 20230907 | 110900 | 934896520 | 3690 | 3700 | 3700 | 3690 | 3040 |
| 503 | 20230907 | 110800 | 923676640 | 3695 | 3700 | 3700 | 3690 | 2130 |
| 504 | 20230907 | 110700 | 915806055 | 3700 | 3710 | 3710 | 3700 | 22582 |
| 505 | 20230907 | 110600 | 832116215 | 3715 | 3715 | 3715 | 3710 | 522 |
| 506 | 20230907 | 110500 | 830177015 | 3710 | 3715 | 3720 | 3710 | 1083 |
| 507 | 20230907 | 110400 | 826154045 | 3715 | 3720 | 3720 | 3715 | 8 |
| 508 | 20230907 | 110300 | 826124320 | 3715 | 3715 | 3715 | 3715 | 7 |
| 509 | 20230907 | 110200 | 826098315 | 3715 | 3715 | 3720 | 3715 | 127 |
| 510 | 20230907 | 110100 | 825626340 | 3715 | 3715 | 3715 | 3710 | 1427 |
| 511 | 20230907 | 110000 | 820330020 | 3710 | 3715 | 3715 | 3710 | 3118 |
| 512 | 20230907 | 105900 | 808762220 | 3710 | 3715 | 3715 | 3710 | 28 |
| 513 | 20230907 | 105800 | 808658335 | 3710 | 3720 | 3720 | 3710 | 95 |
| 514 | 20230907 | 105700 | 808305380 | 3720 | 3715 | 3720 | 3710 | 4240 |
| 515 | 20230907 | 105600 | 792568095 | 3715 | 3715 | 3715 | 3715 | 7 |
| 516 | 20230907 | 105500 | 792542090 | 3715 | 3715 | 3715 | 3715 | 13 |
| 517 | 20230907 | 105400 | 792493795 | 3715 | 3715 | 3720 | 3715 | 316 |
| 518 | 20230907 | 105300 | 791319730 | 3720 | 3715 | 3720 | 3715 | 25 |
| 519 | 20230907 | 105200 | 791226765 | 3715 | 3715 | 3720 | 3715 | 335 |
| 520 | 20230907 | 105100 | 789982175 | 3720 | 3715 | 3720 | 3710 | 4094 |
| 521 | 20230907 | 105000 | 774786090 | 3720 | 3715 | 3720 | 3715 | 341 |
| 522 | 20230907 | 104900 | 773517600 | 3715 | 3715 | 3715 | 3715 | 22 |
| 523 | 20230907 | 104800 | 773435870 | 3715 | 3715 | 3715 | 3715 | 1863 |
| 524 | 20230907 | 104700 | 766514825 | 3720 | 3715 | 3720 | 3715 | 1010 |
| 525 | 20230907 | 104600 | 762762670 | 3720 | 3720 | 3720 | 3715 | 381 |
| 526 | 20230907 | 104500 | 761345380 | 3715 | 3715 | 3720 | 3715 | 351 |
| 527 | 20230907 | 104400 | 760041180 | 3715 | 3715 | 3715 | 3715 | 518 |
| 528 | 20230907 | 104300 | 758116810 | 3725 | 3720 | 3730 | 3720 | 412 |
| 529 | 20230907 | 104200 | 756583695 | 3720 | 3720 | 3725 | 3720 | 1095 |
| 530 | 20230907 | 104100 | 752506125 | 3725 | 3725 | 3725 | 3720 | 9 |
| 531 | 20230907 | 104000 | 752472635 | 3725 | 3720 | 3725 | 3720 | 26 |
| 532 | 20230907 | 103900 | 752375840 | 3725 | 3720 | 3725 | 3715 | 71 |
| 533 | 20230907 | 103800 | 752111745 | 3720 | 3720 | 3720 | 3715 | 182 |
| 534 | 20230907 | 103700 | 751434735 | 3720 | 3715 | 3720 | 3715 | 685 |
| 535 | 20230907 | 103600 | 748889625 | 3715 | 3725 | 3725 | 3710 | 2153 |
| 536 | 20230907 | 103500 | 740890840 | 3725 | 3720 | 3725 | 3715 | 776 |
| 537 | 20230907 | 103400 | 738004145 | 3720 | 3720 | 3720 | 3715 | 2555 |
| 538 | 20230907 | 103300 | 728510395 | 3720 | 3715 | 3720 | 3715 | 704 |
| 539 | 20230907 | 103200 | 725894985 | 3715 | 3725 | 3725 | 3715 | 3429 |
| 540 | 20230907 | 103100 | 713140050 | 3725 | 3725 | 3730 | 3725 | 997 |
| 541 | 20230907 | 103000 | 709425625 | 3725 | 3720 | 3725 | 3720 | 1178 |
| 542 | 20230907 | 102900 | 705042610 | 3720 | 3725 | 3725 | 3720 | 156 |
| 543 | 20230907 | 102800 | 704461540 | 3720 | 3725 | 3730 | 3720 | 2331 |
| 544 | 20230907 | 102700 | 695780915 | 3725 | 3735 | 3735 | 3725 | 7746 |
| 545 | 20230907 | 102600 | 666882900 | 3735 | 3740 | 3740 | 3735 | 1388 |
| 546 | 20230907 | 102500 | 661696925 | 3735 | 3735 | 3745 | 3735 | 599 |
| 547 | 20230907 | 102400 | 659459460 | 3750 | 3745 | 3750 | 3740 | 4284 |
| 548 | 20230907 | 102300 | 643435005 | 3745 | 3745 | 3745 | 3740 | 211 |
| 549 | 20230907 | 102200 | 642644840 | 3740 | 3745 | 3745 | 3740 | 739 |
| 550 | 20230907 | 102100 | 639878835 | 3740 | 3745 | 3745 | 3740 | 440 |
| 551 | 20230907 | 102000 | 638231210 | 3755 | 3750 | 3755 | 3750 | 443 |
| 552 | 20230907 | 101900 | 636568590 | 3745 | 3740 | 3765 | 3740 | 5300 |
| 553 | 20230907 | 101800 | 616685530 | 3745 | 3740 | 3745 | 3740 | 287 |
| 554 | 20230907 | 101700 | 615612120 | 3745 | 3740 | 3745 | 3740 | 1185 |
| 555 | 20230907 | 101600 | 611179950 | 3740 | 3740 | 3740 | 3740 | 50 |
| 556 | 20230907 | 101500 | 610992950 | 3745 | 3750 | 3750 | 3745 | 452 |
| 557 | 20230907 | 101400 | 609299700 | 3745 | 3745 | 3750 | 3745 | 1370 |
| 558 | 20230907 | 101300 | 604168500 | 3740 | 3740 | 3740 | 3740 | 102 |
| 559 | 20230907 | 101200 | 603787020 | 3740 | 3745 | 3745 | 3740 | 11 |
| 560 | 20230907 | 101100 | 603745870 | 3745 | 3740 | 3745 | 3740 | 726 |
| 561 | 20230907 | 101000 | 601029580 | 3740 | 3745 | 3745 | 3740 | 1729 |
| 562 | 20230907 | 100900 | 594561665 | 3740 | 3755 | 3755 | 3740 | 731 |
| 563 | 20230907 | 100800 | 591822895 | 3755 | 3745 | 3755 | 3745 | 339 |
| 564 | 20230907 | 100700 | 590551840 | 3745 | 3765 | 3765 | 3735 | 2439 |
| 565 | 20230907 | 100600 | 581434565 | 3760 | 3760 | 3760 | 3760 | 217 |
| 566 | 20230907 | 100500 | 580618645 | 3760 | 3760 | 3760 | 3745 | 3270 |
| 567 | 20230907 | 100400 | 568327485 | 3760 | 3750 | 3760 | 3750 | 2150 |
| 568 | 20230907 | 100300 | 560255835 | 3750 | 3745 | 3750 | 3745 | 1351 |
| 569 | 20230907 | 100200 | 555193365 | 3740 | 3740 | 3740 | 3740 | 558 |
| 570 | 20230907 | 100100 | 553106445 | 3735 | 3740 | 3740 | 3730 | 3192 |
| 571 | 20230907 | 100000 | 541188290 | 3745 | 3745 | 3745 | 3740 | 1106 |
| 572 | 20230907 | 095900 | 537050330 | 3745 | 3745 | 3745 | 3745 | 472 |
| 573 | 20230907 | 095800 | 535282690 | 3745 | 3740 | 3745 | 3740 | 1090 |
| 574 | 20230907 | 095700 | 531206035 | 3735 | 3740 | 3740 | 3735 | 5850 |
| 575 | 20230907 | 095600 | 509356255 | 3735 | 3735 | 3740 | 3735 | 574 |
| 576 | 20230907 | 095500 | 507209640 | 3730 | 3735 | 3740 | 3725 | 8482 |
| 577 | 20230907 | 095400 | 475584190 | 3740 | 3750 | 3755 | 3735 | 18072 |
| 578 | 20230907 | 095300 | 407925005 | 3755 | 3760 | 3760 | 3755 | 1959 |
| 579 | 20230907 | 095200 | 400566540 | 3760 | 3760 | 3760 | 3760 | 405 |
| 580 | 20230907 | 095100 | 399043740 | 3760 | 3755 | 3760 | 3755 | 1306 |
| 581 | 20230907 | 095000 | 394138940 | 3760 | 3755 | 3760 | 3755 | 1515 |
| 582 | 20230907 | 094900 | 388447455 | 3755 | 3760 | 3760 | 3755 | 15 |
| 583 | 20230907 | 094800 | 388391105 | 3760 | 3760 | 3765 | 3760 | 3060 |
| 584 | 20230907 | 094700 | 376882905 | 3760 | 3770 | 3770 | 3760 | 2479 |
| 585 | 20230907 | 094600 | 367554460 | 3770 | 3770 | 3770 | 3765 | 282 |
| 586 | 20230907 | 094500 | 366492700 | 3770 | 3780 | 3780 | 3765 | 10633 |
| 587 | 20230907 | 094400 | 326403390 | 3780 | 3790 | 3790 | 3780 | 688 |
| 588 | 20230907 | 094300 | 323798670 | 3790 | 3780 | 3795 | 3780 | 1500 |
| 589 | 20230907 | 094200 | 318119440 | 3790 | 3785 | 3790 | 3780 | 851 |
| 590 | 20230907 | 094100 | 314900865 | 3790 | 3785 | 3790 | 3785 | 448 |
| 591 | 20230907 | 094000 | 313203670 | 3785 | 3790 | 3790 | 3785 | 212 |
| 592 | 20230907 | 093900 | 312401190 | 3790 | 3795 | 3800 | 3785 | 637 |
| 593 | 20230907 | 093800 | 309984895 | 3805 | 3800 | 3805 | 3795 | 1089 |
| 594 | 20230907 | 093700 | 305846805 | 3800 | 3810 | 3810 | 3800 | 289 |
| 595 | 20230907 | 093600 | 304747975 | 3810 | 3805 | 3810 | 3805 | 656 |
| 596 | 20230907 | 093500 | 302249355 | 3810 | 3790 | 3810 | 3790 | 6035 |
| 597 | 20230907 | 093400 | 279315565 | 3785 | 3785 | 3785 | 3780 | 612 |
| 598 | 20230907 | 093300 | 276999535 | 3790 | 3795 | 3795 | 3780 | 1150 |
| 599 | 20230907 | 093200 | 272645025 | 3795 | 3795 | 3795 | 3790 | 106 |
| 600 | 20230907 | 093100 | 272243030 | 3795 | 3795 | 3795 | 3785 | 2205 |
| 601 | 20230907 | 093000 | 263893825 | 3795 | 3790 | 3795 | 3785 | 685 |
| 602 | 20230907 | 092900 | 261297400 | 3790 | 3790 | 3790 | 3790 | 128 |
| 603 | 20230907 | 092800 | 260812280 | 3795 | 3790 | 3795 | 3790 | 311 |
| 604 | 20230907 | 092700 | 259633425 | 3790 | 3790 | 3790 | 3785 | 530 |
| 605 | 20230907 | 092600 | 257627330 | 3790 | 3790 | 3790 | 3790 | 624 |
| 606 | 20230907 | 092500 | 255262370 | 3785 | 3790 | 3790 | 3785 | 383 |
| 607 | 20230907 | 092400 | 253810805 | 3790 | 3795 | 3795 | 3790 | 1297 |
| 608 | 20230907 | 092300 | 248893180 | 3795 | 3790 | 3805 | 3790 | 682 |
| 609 | 20230907 | 092200 | 246306100 | 3790 | 3800 | 3805 | 3790 | 1060 |
| 610 | 20230907 | 092100 | 242281895 | 3800 | 3810 | 3810 | 3795 | 776 |
| 611 | 20230907 | 092000 | 239334910 | 3805 | 3790 | 3810 | 3785 | 5590 |
| 612 | 20230907 | 091900 | 218075650 | 3790 | 3785 | 3790 | 3785 | 1298 |
| 613 | 20230907 | 091800 | 213162595 | 3785 | 3780 | 3785 | 3780 | 311 |
| 614 | 20230907 | 091700 | 211987010 | 3785 | 3785 | 3785 | 3780 | 1166 |
| 615 | 20230907 | 091600 | 207579185 | 3785 | 3785 | 3785 | 3780 | 728 |
| 616 | 20230907 | 091500 | 204824930 | 3790 | 3780 | 3790 | 3780 | 1134 |
| 617 | 20230907 | 091400 | 200527815 | 3795 | 3800 | 3800 | 3795 | 145 |
| 618 | 20230907 | 091300 | 199977440 | 3800 | 3780 | 3805 | 3775 | 2842 |
| 619 | 20230907 | 091200 | 189218275 | 3780 | 3785 | 3790 | 3780 | 1553 |
| 620 | 20230907 | 091100 | 183346290 | 3780 | 3780 | 3790 | 3780 | 1370 |
| 621 | 20230907 | 091000 | 178163035 | 3780 | 3785 | 3785 | 3770 | 373 |
| 622 | 20230907 | 090900 | 176755305 | 3780 | 3785 | 3785 | 3770 | 1368 |
| 623 | 20230907 | 090800 | 171587000 | 3785 | 3780 | 3790 | 3770 | 3770 |
| 624 | 20230907 | 090700 | 157342520 | 3780 | 3790 | 3790 | 3775 | 1220 |
| 625 | 20230907 | 090600 | 152719595 | 3790 | 3790 | 3790 | 3790 | 2 |
| 626 | 20230907 | 090500 | 152712015 | 3775 | 3785 | 3790 | 3775 | 2314 |
| 627 | 20230907 | 090400 | 143946470 | 3790 | 3785 | 3800 | 3765 | 2629 |
| 628 | 20230907 | 090300 | 133992710 | 3785 | 3760 | 3790 | 3760 | 1860 |
| 629 | 20230907 | 090200 | 126994245 | 3760 | 3760 | 3765 | 3755 | 1368 |
| 630 | 20230907 | 090100 | 121846795 | 3755 | 3760 | 3770 | 3745 | 5906 |
| 631 | 20230907 | 090000 | 99678530 | 3765 | 3740 | 3775 | 3740 | 26651 |