31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 193800 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 9506 |
| 3 | 20230908 | 193700 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 4 | 20230908 | 193600 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 5 | 20230908 | 193500 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 6 | 20230908 | 193400 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 7 | 20230908 | 193300 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 8 | 20230908 | 193200 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 9 | 20230908 | 193100 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 10 | 20230908 | 193000 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 11 | 20230908 | 192900 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 12 | 20230908 | 192800 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 13 | 20230908 | 192700 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 14 | 20230908 | 192600 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 15 | 20230908 | 192500 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 16 | 20230908 | 192400 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 17 | 20230908 | 192300 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 18 | 20230908 | 192200 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 19 | 20230908 | 192100 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 20 | 20230908 | 192000 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 21 | 20230908 | 191900 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 22 | 20230908 | 191800 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 23 | 20230908 | 191700 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 24 | 20230908 | 191600 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 25 | 20230908 | 191500 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 26 | 20230908 | 191400 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 27 | 20230908 | 191300 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 28 | 20230908 | 191200 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 29 | 20230908 | 191100 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 30 | 20230908 | 191000 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 31 | 20230908 | 190900 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 32 | 20230908 | 190800 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 9506 |
| 33 | 20230908 | 190700 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 34 | 20230908 | 190600 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 35 | 20230908 | 190500 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 36 | 20230908 | 190400 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 37 | 20230908 | 190300 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 38 | 20230908 | 190200 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 39 | 20230908 | 190100 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 40 | 20230908 | 190000 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 41 | 20230908 | 185900 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 42 | 20230908 | 185800 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 43 | 20230908 | 185700 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 44 | 20230908 | 185600 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 45 | 20230908 | 185500 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 46 | 20230908 | 185400 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 47 | 20230908 | 185300 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 48 | 20230908 | 185200 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 49 | 20230908 | 185100 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 50 | 20230908 | 185000 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 51 | 20230908 | 184900 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 52 | 20230908 | 184800 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 53 | 20230908 | 184700 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 54 | 20230908 | 184600 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 55 | 20230908 | 184500 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 56 | 20230908 | 184400 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 57 | 20230908 | 184300 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 58 | 20230908 | 184200 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 59 | 20230908 | 184100 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 60 | 20230908 | 184000 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 61 | 20230908 | 183900 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 62 | 20230908 | 183800 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 9506 |
| 63 | 20230908 | 183700 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 64 | 20230908 | 183600 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 65 | 20230908 | 183500 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 66 | 20230908 | 183400 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 67 | 20230908 | 183300 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 68 | 20230908 | 183200 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 69 | 20230908 | 183100 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 70 | 20230908 | 183000 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 71 | 20230908 | 182900 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 72 | 20230908 | 182800 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 73 | 20230908 | 182700 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 74 | 20230908 | 182600 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 75 | 20230908 | 182500 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 76 | 20230908 | 182400 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 77 | 20230908 | 182300 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 78 | 20230908 | 182200 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 79 | 20230908 | 182100 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 80 | 20230908 | 182000 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 81 | 20230908 | 181900 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 82 | 20230908 | 181800 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 83 | 20230908 | 181700 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 84 | 20230908 | 181600 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 85 | 20230908 | 181500 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 86 | 20230908 | 181400 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 87 | 20230908 | 181300 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 88 | 20230908 | 181200 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 89 | 20230908 | 181100 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 90 | 20230908 | 181000 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 91 | 20230908 | 180900 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 92 | 20230908 | 180800 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 9506 |
| 93 | 20230908 | 180700 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 94 | 20230908 | 180600 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 95 | 20230908 | 180500 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 96 | 20230908 | 180400 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 97 | 20230908 | 180300 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 98 | 20230908 | 180200 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 99 | 20230908 | 180100 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 100 | 20230908 | 180000 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 101 | 20230908 | 175900 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 102 | 20230908 | 175800 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 103 | 20230908 | 175700 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 104 | 20230908 | 175600 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 105 | 20230908 | 175500 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 106 | 20230908 | 175400 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 107 | 20230908 | 175300 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 108 | 20230908 | 175200 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 109 | 20230908 | 175100 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 110 | 20230908 | 175000 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 111 | 20230908 | 174900 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 112 | 20230908 | 174800 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 113 | 20230908 | 174700 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 114 | 20230908 | 174600 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 115 | 20230908 | 174500 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 116 | 20230908 | 174400 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 117 | 20230908 | 174300 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 118 | 20230908 | 174200 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 119 | 20230908 | 174100 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 120 | 20230908 | 174000 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 121 | 20230908 | 173900 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 122 | 20230908 | 173800 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 9506 |
| 123 | 20230908 | 173700 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 124 | 20230908 | 173600 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 125 | 20230908 | 173500 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 126 | 20230908 | 173400 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 127 | 20230908 | 173300 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 128 | 20230908 | 173200 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 129 | 20230908 | 173100 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 130 | 20230908 | 173000 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 131 | 20230908 | 172900 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 132 | 20230908 | 172800 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 133 | 20230908 | 172700 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 134 | 20230908 | 172600 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 135 | 20230908 | 172500 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 136 | 20230908 | 172400 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 137 | 20230908 | 172300 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 138 | 20230908 | 172200 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 139 | 20230908 | 172100 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 140 | 20230908 | 172000 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 141 | 20230908 | 171900 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 142 | 20230908 | 171800 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 143 | 20230908 | 171700 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 144 | 20230908 | 171600 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 145 | 20230908 | 171500 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 146 | 20230908 | 171400 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 147 | 20230908 | 171300 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 148 | 20230908 | 171200 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 149 | 20230908 | 171100 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 150 | 20230908 | 171000 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 151 | 20230908 | 170900 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 152 | 20230908 | 170800 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 9506 |
| 153 | 20230908 | 170700 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 154 | 20230908 | 170600 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 155 | 20230908 | 170500 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 156 | 20230908 | 170400 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 157 | 20230908 | 170300 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 158 | 20230908 | 170200 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 159 | 20230908 | 170100 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 160 | 20230908 | 170000 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 161 | 20230908 | 165900 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 162 | 20230908 | 165800 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 163 | 20230908 | 165700 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 164 | 20230908 | 165600 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 165 | 20230908 | 165500 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 166 | 20230908 | 165400 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 167 | 20230908 | 165300 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 168 | 20230908 | 165200 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 169 | 20230908 | 165100 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 170 | 20230908 | 165000 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 171 | 20230908 | 164900 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 172 | 20230908 | 164800 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 173 | 20230908 | 164700 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 174 | 20230908 | 164600 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 175 | 20230908 | 164500 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 176 | 20230908 | 164400 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 177 | 20230908 | 164300 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 178 | 20230908 | 164200 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 179 | 20230908 | 164100 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 180 | 20230908 | 164000 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 181 | 20230908 | 163900 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 182 | 20230908 | 163800 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 9506 |
| 183 | 20230908 | 163700 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 184 | 20230908 | 163600 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 185 | 20230908 | 163500 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 186 | 20230908 | 163400 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 187 | 20230908 | 163300 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 188 | 20230908 | 163200 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 189 | 20230908 | 163100 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 190 | 20230908 | 163000 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 191 | 20230908 | 162900 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 192 | 20230908 | 162800 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 193 | 20230908 | 162700 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 194 | 20230908 | 162600 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 195 | 20230908 | 162500 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 196 | 20230908 | 162400 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 197 | 20230908 | 162300 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 198 | 20230908 | 162200 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 199 | 20230908 | 162100 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 200 | 20230908 | 162000 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 201 | 20230908 | 161900 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 202 | 20230908 | 161800 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 203 | 20230908 | 161700 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 204 | 20230908 | 161600 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 205 | 20230908 | 161500 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 206 | 20230908 | 161400 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 207 | 20230908 | 161300 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 208 | 20230908 | 161200 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 209 | 20230908 | 161100 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 210 | 20230908 | 161000 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 211 | 20230908 | 160900 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 212 | 20230908 | 160800 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 9506 |
| 213 | 20230908 | 160700 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 214 | 20230908 | 160600 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 215 | 20230908 | 160500 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 216 | 20230908 | 160400 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 217 | 20230908 | 160300 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 218 | 20230908 | 160200 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 219 | 20230908 | 160100 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 220 | 20230908 | 160000 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 221 | 20230908 | 155900 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 222 | 20230908 | 155800 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 223 | 20230908 | 155700 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 224 | 20230908 | 155600 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 225 | 20230908 | 155500 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 226 | 20230908 | 155400 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 227 | 20230908 | 155300 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 228 | 20230908 | 155200 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 229 | 20230908 | 155100 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 230 | 20230908 | 155000 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 231 | 20230908 | 154900 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 232 | 20230908 | 154800 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 233 | 20230908 | 154700 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 234 | 20230908 | 154600 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 235 | 20230908 | 154500 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 236 | 20230908 | 154400 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 237 | 20230908 | 154300 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 238 | 20230908 | 154200 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 239 | 20230908 | 154100 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 240 | 20230908 | 154000 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 241 | 20230908 | 153900 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 242 | 20230908 | 153800 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 9506 |
| 243 | 20230908 | 153700 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 244 | 20230908 | 153600 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 245 | 20230908 | 153500 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 246 | 20230908 | 153400 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 247 | 20230908 | 153300 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 248 | 20230908 | 153200 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 249 | 20230908 | 153100 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 250 | 20230908 | 153000 | 1590841015 | 3820 | 3820 | 3820 | 3820 | 9506 |
| 251 | 20230908 | 152900 | 1554528095 | 3815 | 3815 | 3815 | 3815 | 0 |
| 252 | 20230908 | 152800 | 1554528095 | 3815 | 3815 | 3815 | 3815 | 0 |
| 253 | 20230908 | 152700 | 1554528095 | 3815 | 3815 | 3815 | 3815 | 0 |
| 254 | 20230908 | 152600 | 1554528095 | 3815 | 3815 | 3815 | 3815 | 0 |
| 255 | 20230908 | 152500 | 1554528095 | 3815 | 3815 | 3815 | 3815 | 0 |
| 256 | 20230908 | 152400 | 1554528095 | 3815 | 3815 | 3815 | 3815 | 0 |
| 257 | 20230908 | 152300 | 1554528095 | 3815 | 3815 | 3815 | 3815 | 0 |
| 258 | 20230908 | 152200 | 1554528095 | 3815 | 3815 | 3815 | 3815 | 0 |
| 259 | 20230908 | 152100 | 1554528095 | 3815 | 3815 | 3815 | 3815 | 0 |
| 260 | 20230908 | 152000 | 1554528095 | 3815 | 3815 | 3815 | 3815 | 0 |
| 261 | 20230908 | 151900 | 1554528095 | 3815 | 3830 | 3830 | 3815 | 4327 |
| 262 | 20230908 | 151800 | 1537971555 | 3830 | 3830 | 3830 | 3810 | 4365 |
| 263 | 20230908 | 151700 | 1521311555 | 3815 | 3825 | 3830 | 3815 | 7746 |
| 264 | 20230908 | 151600 | 1491729055 | 3830 | 3830 | 3835 | 3825 | 2117 |
| 265 | 20230908 | 151500 | 1483620140 | 3830 | 3830 | 3835 | 3825 | 3874 |
| 266 | 20230908 | 151400 | 1468783400 | 3830 | 3830 | 3830 | 3825 | 54 |
| 267 | 20230908 | 151300 | 1468576830 | 3830 | 3830 | 3830 | 3825 | 18 |
| 268 | 20230908 | 151200 | 1468507940 | 3830 | 3830 | 3835 | 3825 | 5744 |
| 269 | 20230908 | 151100 | 1446529995 | 3835 | 3835 | 3835 | 3835 | 0 |
| 270 | 20230908 | 151000 | 1446529995 | 3835 | 3825 | 3835 | 3825 | 461 |
| 271 | 20230908 | 150900 | 1444763235 | 3835 | 3825 | 3835 | 3825 | 6247 |
| 272 | 20230908 | 150800 | 1420864090 | 3830 | 3830 | 3830 | 3830 | 0 |
| 273 | 20230908 | 150700 | 1420864090 | 3830 | 3830 | 3830 | 3825 | 354 |
| 274 | 20230908 | 150600 | 1419508300 | 3835 | 3830 | 3835 | 3830 | 1156 |
| 275 | 20230908 | 150500 | 1415080040 | 3835 | 3825 | 3835 | 3825 | 2767 |
| 276 | 20230908 | 150400 | 1404486420 | 3825 | 3825 | 3825 | 3815 | 6869 |
| 277 | 20230908 | 150300 | 1378265845 | 3830 | 3830 | 3830 | 3825 | 2014 |
| 278 | 20230908 | 150200 | 1370562275 | 3825 | 3825 | 3830 | 3825 | 71 |
| 279 | 20230908 | 150100 | 1370290690 | 3830 | 3820 | 3830 | 3820 | 2223 |
| 280 | 20230908 | 150000 | 1361791105 | 3820 | 3825 | 3825 | 3815 | 30 |
| 281 | 20230908 | 145900 | 1361676505 | 3825 | 3825 | 3825 | 3825 | 1 |
| 282 | 20230908 | 145800 | 1361672680 | 3825 | 3815 | 3825 | 3810 | 5017 |
| 283 | 20230908 | 145700 | 1342525575 | 3820 | 3820 | 3820 | 3815 | 1526 |
| 284 | 20230908 | 145600 | 1336703555 | 3820 | 3825 | 3825 | 3820 | 601 |
| 285 | 20230908 | 145500 | 1334407725 | 3820 | 3825 | 3830 | 3810 | 27701 |
| 286 | 20230908 | 145400 | 1228732825 | 3830 | 3825 | 3830 | 3825 | 451 |
| 287 | 20230908 | 145300 | 1227007745 | 3830 | 3830 | 3830 | 3825 | 690 |
| 288 | 20230908 | 145200 | 1224367980 | 3830 | 3830 | 3830 | 3820 | 1147 |
| 289 | 20230908 | 145100 | 1219980705 | 3825 | 3830 | 3830 | 3820 | 6697 |
| 290 | 20230908 | 145000 | 1194376745 | 3830 | 3830 | 3830 | 3830 | 101 |
| 291 | 20230908 | 144900 | 1193989915 | 3835 | 3830 | 3835 | 3830 | 11 |
| 292 | 20230908 | 144800 | 1193947780 | 3835 | 3830 | 3835 | 3830 | 309 |
| 293 | 20230908 | 144700 | 1192763805 | 3830 | 3830 | 3830 | 3830 | 31 |
| 294 | 20230908 | 144600 | 1192645075 | 3835 | 3820 | 3835 | 3820 | 579 |
| 295 | 20230908 | 144500 | 1190433280 | 3835 | 3820 | 3835 | 3820 | 6733 |
| 296 | 20230908 | 144400 | 1164709260 | 3825 | 3825 | 3825 | 3820 | 814 |
| 297 | 20230908 | 144300 | 1161596830 | 3825 | 3825 | 3825 | 3825 | 578 |
| 298 | 20230908 | 144200 | 1159385980 | 3835 | 3835 | 3835 | 3835 | 78 |
| 299 | 20230908 | 144100 | 1159086850 | 3835 | 3835 | 3835 | 3835 | 0 |
| 300 | 20230908 | 144000 | 1159086850 | 3835 | 3835 | 3835 | 3835 | 50 |
| 301 | 20230908 | 143900 | 1158895100 | 3835 | 3835 | 3835 | 3835 | 0 |
| 302 | 20230908 | 143800 | 1158895100 | 3835 | 3830 | 3835 | 3820 | 501 |
| 303 | 20230908 | 143700 | 1156980815 | 3835 | 3830 | 3835 | 3820 | 1154 |
| 304 | 20230908 | 143600 | 1152562840 | 3830 | 3825 | 3830 | 3825 | 2050 |
| 305 | 20230908 | 143500 | 1144721575 | 3830 | 3830 | 3830 | 3830 | 40 |
| 306 | 20230908 | 143400 | 1144568375 | 3830 | 3830 | 3830 | 3825 | 151 |
| 307 | 20230908 | 143300 | 1143990745 | 3835 | 3835 | 3835 | 3835 | 8 |
| 308 | 20230908 | 143200 | 1143960065 | 3825 | 3830 | 3835 | 3825 | 735 |
| 309 | 20230908 | 143100 | 1141146665 | 3835 | 3830 | 3835 | 3830 | 387 |
| 310 | 20230908 | 143000 | 1139664450 | 3835 | 3830 | 3835 | 3825 | 3618 |
| 311 | 20230908 | 142900 | 1125808495 | 3830 | 3830 | 3830 | 3830 | 233 |
| 312 | 20230908 | 142800 | 1124916105 | 3835 | 3835 | 3835 | 3835 | 0 |
| 313 | 20230908 | 142700 | 1124916105 | 3835 | 3835 | 3835 | 3830 | 408 |
| 314 | 20230908 | 142600 | 1123351925 | 3835 | 3835 | 3835 | 3835 | 6 |
| 315 | 20230908 | 142500 | 1123328915 | 3835 | 3835 | 3835 | 3830 | 312 |
| 316 | 20230908 | 142400 | 1122133925 | 3835 | 3835 | 3835 | 3835 | 0 |
| 317 | 20230908 | 142300 | 1122133925 | 3835 | 3835 | 3835 | 3835 | 0 |
| 318 | 20230908 | 142200 | 1122133925 | 3835 | 3835 | 3835 | 3835 | 20 |
| 319 | 20230908 | 142100 | 1122057225 | 3835 | 3835 | 3835 | 3835 | 0 |
| 320 | 20230908 | 142000 | 1122057225 | 3835 | 3825 | 3835 | 3825 | 466 |
| 321 | 20230908 | 141900 | 1120274635 | 3830 | 3825 | 3835 | 3825 | 167 |
| 322 | 20230908 | 141800 | 1119635460 | 3835 | 3835 | 3835 | 3835 | 35 |
| 323 | 20230908 | 141700 | 1119501235 | 3835 | 3835 | 3835 | 3825 | 1480 |
| 324 | 20230908 | 141600 | 1113827225 | 3835 | 3830 | 3835 | 3830 | 1539 |
| 325 | 20230908 | 141500 | 1107932850 | 3835 | 3830 | 3840 | 3830 | 273 |
| 326 | 20230908 | 141400 | 1106886390 | 3835 | 3830 | 3835 | 3830 | 48 |
| 327 | 20230908 | 141300 | 1106702545 | 3835 | 3835 | 3835 | 3835 | 0 |
| 328 | 20230908 | 141200 | 1106702545 | 3835 | 3835 | 3835 | 3830 | 28 |
| 329 | 20230908 | 141100 | 1106595285 | 3830 | 3840 | 3840 | 3830 | 12 |
| 330 | 20230908 | 141000 | 1106549215 | 3840 | 3840 | 3840 | 3840 | 0 |
| 331 | 20230908 | 140900 | 1106549215 | 3840 | 3830 | 3840 | 3830 | 432 |
| 332 | 20230908 | 140800 | 1104890345 | 3840 | 3830 | 3840 | 3830 | 389 |
| 333 | 20230908 | 140700 | 1103396785 | 3840 | 3830 | 3840 | 3830 | 1052 |
| 334 | 20230908 | 140600 | 1099367615 | 3835 | 3835 | 3835 | 3835 | 1 |
| 335 | 20230908 | 140500 | 1099363780 | 3840 | 3840 | 3840 | 3830 | 129 |
| 336 | 20230908 | 140400 | 1098869295 | 3830 | 3830 | 3830 | 3830 | 107 |
| 337 | 20230908 | 140300 | 1098459485 | 3840 | 3840 | 3840 | 3840 | 50 |
| 338 | 20230908 | 140200 | 1098267485 | 3840 | 3835 | 3840 | 3835 | 593 |
| 339 | 20230908 | 140100 | 1095993305 | 3835 | 3840 | 3840 | 3835 | 684 |
| 340 | 20230908 | 140000 | 1093370115 | 3840 | 3840 | 3840 | 3840 | 260 |
| 341 | 20230908 | 135900 | 1092371715 | 3840 | 3840 | 3840 | 3840 | 0 |
| 342 | 20230908 | 135800 | 1092371715 | 3840 | 3840 | 3840 | 3840 | 22 |
| 343 | 20230908 | 135700 | 1092287235 | 3845 | 3845 | 3845 | 3845 | 200 |
| 344 | 20230908 | 135600 | 1091518235 | 3845 | 3845 | 3845 | 3845 | 270 |
| 345 | 20230908 | 135500 | 1090480085 | 3845 | 3845 | 3845 | 3845 | 0 |
| 346 | 20230908 | 135400 | 1090480085 | 3845 | 3840 | 3845 | 3835 | 109 |
| 347 | 20230908 | 135300 | 1090061565 | 3840 | 3835 | 3840 | 3835 | 1013 |
| 348 | 20230908 | 135200 | 1086172895 | 3840 | 3850 | 3850 | 3835 | 1822 |
| 349 | 20230908 | 135100 | 1079167945 | 3850 | 3845 | 3850 | 3840 | 532 |
| 350 | 20230908 | 135000 | 1077121250 | 3855 | 3850 | 3855 | 3850 | 116 |
| 351 | 20230908 | 134900 | 1076674630 | 3850 | 3850 | 3855 | 3850 | 498 |
| 352 | 20230908 | 134800 | 1074757325 | 3850 | 3845 | 3850 | 3845 | 1435 |
| 353 | 20230908 | 134700 | 1069233730 | 3845 | 3845 | 3845 | 3845 | 1073 |
| 354 | 20230908 | 134600 | 1065108045 | 3845 | 3845 | 3845 | 3845 | 25 |
| 355 | 20230908 | 134500 | 1065011920 | 3845 | 3845 | 3845 | 3845 | 400 |
| 356 | 20230908 | 134400 | 1063473920 | 3850 | 3840 | 3850 | 3840 | 3014 |
| 357 | 20230908 | 134300 | 1051894620 | 3840 | 3840 | 3840 | 3840 | 61 |
| 358 | 20230908 | 134200 | 1051660380 | 3840 | 3830 | 3840 | 3825 | 1548 |
| 359 | 20230908 | 134100 | 1045729770 | 3835 | 3835 | 3835 | 3830 | 231 |
| 360 | 20230908 | 134000 | 1044844985 | 3835 | 3830 | 3835 | 3820 | 2210 |
| 361 | 20230908 | 133900 | 1036380880 | 3830 | 3830 | 3830 | 3830 | 112 |
| 362 | 20230908 | 133800 | 1035951920 | 3830 | 3830 | 3830 | 3830 | 101 |
| 363 | 20230908 | 133700 | 1035565090 | 3835 | 3835 | 3835 | 3835 | 0 |
| 364 | 20230908 | 133600 | 1035565090 | 3835 | 3835 | 3835 | 3835 | 0 |
| 365 | 20230908 | 133500 | 1035565090 | 3835 | 3820 | 3835 | 3820 | 31 |
| 366 | 20230908 | 133400 | 1035446655 | 3835 | 3835 | 3835 | 3835 | 0 |
| 367 | 20230908 | 133300 | 1035446655 | 3835 | 3835 | 3835 | 3835 | 0 |
| 368 | 20230908 | 133200 | 1035446655 | 3835 | 3835 | 3835 | 3835 | 0 |
| 369 | 20230908 | 133100 | 1035446655 | 3835 | 3835 | 3835 | 3835 | 1 |
| 370 | 20230908 | 133000 | 1035442820 | 3835 | 3820 | 3835 | 3820 | 21 |
| 371 | 20230908 | 132900 | 1035362585 | 3835 | 3825 | 3835 | 3820 | 4 |
| 372 | 20230908 | 132800 | 1035347280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 373 | 20230908 | 132700 | 1035347280 | 3835 | 3835 | 3835 | 3835 | 50 |
| 374 | 20230908 | 132600 | 1035155530 | 3835 | 3835 | 3835 | 3835 | 50 |
| 375 | 20230908 | 132500 | 1034963780 | 3835 | 3835 | 3835 | 3835 | 0 |
| 376 | 20230908 | 132400 | 1034963780 | 3835 | 3830 | 3835 | 3830 | 433 |
| 377 | 20230908 | 132300 | 1033305380 | 3830 | 3830 | 3830 | 3820 | 460 |
| 378 | 20230908 | 132200 | 1031545540 | 3830 | 3825 | 3830 | 3825 | 18 |
| 379 | 20230908 | 132100 | 1031476685 | 3830 | 3830 | 3830 | 3825 | 157 |
| 380 | 20230908 | 132000 | 1030875890 | 3835 | 3840 | 3840 | 3820 | 126 |
| 381 | 20230908 | 131900 | 1030394535 | 3840 | 3820 | 3840 | 3820 | 850 |
| 382 | 20230908 | 131800 | 1027135795 | 3840 | 3840 | 3840 | 3840 | 0 |
| 383 | 20230908 | 131700 | 1027135795 | 3840 | 3840 | 3840 | 3840 | 2100 |
| 384 | 20230908 | 131600 | 1019071795 | 3840 | 3820 | 3840 | 3820 | 2171 |
| 385 | 20230908 | 131500 | 1010778535 | 3840 | 3840 | 3840 | 3840 | 231 |
| 386 | 20230908 | 131400 | 1009891495 | 3840 | 3835 | 3840 | 3820 | 11997 |
| 387 | 20230908 | 131300 | 964004750 | 3840 | 3840 | 3840 | 3840 | 0 |
| 388 | 20230908 | 131200 | 964004750 | 3840 | 3840 | 3840 | 3840 | 50 |
| 389 | 20230908 | 131100 | 963812750 | 3845 | 3845 | 3845 | 3835 | 36 |
| 390 | 20230908 | 131000 | 963674565 | 3835 | 3835 | 3835 | 3835 | 125 |
| 391 | 20230908 | 130900 | 963195190 | 3845 | 3845 | 3845 | 3840 | 4 |
| 392 | 20230908 | 130800 | 963179815 | 3845 | 3845 | 3845 | 3845 | 286 |
| 393 | 20230908 | 130700 | 962080145 | 3845 | 3840 | 3845 | 3835 | 971 |
| 394 | 20230908 | 130600 | 958353125 | 3840 | 3840 | 3840 | 3840 | 0 |
| 395 | 20230908 | 130500 | 958353125 | 3840 | 3840 | 3840 | 3840 | 0 |
| 396 | 20230908 | 130400 | 958353125 | 3840 | 3840 | 3840 | 3840 | 8 |
| 397 | 20230908 | 130300 | 958322405 | 3840 | 3840 | 3840 | 3840 | 801 |
| 398 | 20230908 | 130200 | 955246565 | 3825 | 3835 | 3840 | 3825 | 211 |
| 399 | 20230908 | 130100 | 954438865 | 3835 | 3830 | 3840 | 3830 | 52 |
| 400 | 20230908 | 130000 | 954239545 | 3830 | 3830 | 3830 | 3830 | 178 |
| 401 | 20230908 | 125900 | 953557805 | 3840 | 3840 | 3840 | 3840 | 0 |
| 402 | 20230908 | 125800 | 953557805 | 3840 | 3840 | 3840 | 3840 | 364 |
| 403 | 20230908 | 125700 | 952160045 | 3840 | 3840 | 3840 | 3830 | 1111 |
| 404 | 20230908 | 125600 | 947904805 | 3845 | 3845 | 3845 | 3845 | 8 |
| 405 | 20230908 | 125500 | 947874045 | 3845 | 3845 | 3845 | 3845 | 57 |
| 406 | 20230908 | 125400 | 947654880 | 3845 | 3840 | 3845 | 3840 | 404 |
| 407 | 20230908 | 125300 | 946103355 | 3840 | 3840 | 3840 | 3840 | 45 |
| 408 | 20230908 | 125200 | 945930555 | 3840 | 3840 | 3840 | 3840 | 13 |
| 409 | 20230908 | 125100 | 945880635 | 3840 | 3840 | 3840 | 3840 | 4 |
| 410 | 20230908 | 125000 | 945865275 | 3835 | 3835 | 3835 | 3835 | 312 |
| 411 | 20230908 | 124900 | 944668755 | 3840 | 3840 | 3840 | 3840 | 4 |
| 412 | 20230908 | 124800 | 944653395 | 3840 | 3835 | 3840 | 3835 | 27 |
| 413 | 20230908 | 124700 | 944549845 | 3835 | 3830 | 3840 | 3830 | 562 |
| 414 | 20230908 | 124600 | 942395380 | 3825 | 3830 | 3830 | 3825 | 108 |
| 415 | 20230908 | 124500 | 941981780 | 3830 | 3830 | 3830 | 3825 | 71 |
| 416 | 20230908 | 124400 | 941709950 | 3830 | 3820 | 3830 | 3815 | 2023 |
| 417 | 20230908 | 124300 | 933973700 | 3825 | 3820 | 3825 | 3820 | 1577 |
| 418 | 20230908 | 124200 | 927949555 | 3830 | 3825 | 3830 | 3825 | 91 |
| 419 | 20230908 | 124100 | 927601475 | 3830 | 3830 | 3830 | 3830 | 0 |
| 420 | 20230908 | 124000 | 927601475 | 3830 | 3825 | 3830 | 3825 | 152 |
| 421 | 20230908 | 123900 | 927020060 | 3825 | 3825 | 3825 | 3825 | 2 |
| 422 | 20230908 | 123800 | 927012410 | 3825 | 3820 | 3825 | 3820 | 234 |
| 423 | 20230908 | 123700 | 926118525 | 3830 | 3830 | 3830 | 3830 | 1 |
| 424 | 20230908 | 123600 | 926114695 | 3820 | 3825 | 3830 | 3820 | 675 |
| 425 | 20230908 | 123500 | 923534550 | 3825 | 3825 | 3825 | 3825 | 1580 |
| 426 | 20230908 | 123400 | 917491050 | 3830 | 3830 | 3830 | 3830 | 20 |
| 427 | 20230908 | 123300 | 917414450 | 3830 | 3830 | 3830 | 3830 | 1 |
| 428 | 20230908 | 123200 | 917410620 | 3830 | 3830 | 3830 | 3830 | 23 |
| 429 | 20230908 | 123100 | 917322530 | 3830 | 3830 | 3830 | 3830 | 0 |
| 430 | 20230908 | 123000 | 917322530 | 3830 | 3840 | 3840 | 3830 | 26 |
| 431 | 20230908 | 122900 | 917222925 | 3840 | 3840 | 3840 | 3840 | 4 |
| 432 | 20230908 | 122800 | 917207565 | 3830 | 3835 | 3835 | 3830 | 827 |
| 433 | 20230908 | 122700 | 914040150 | 3835 | 3835 | 3840 | 3835 | 106 |
| 434 | 20230908 | 122600 | 913633635 | 3835 | 3835 | 3835 | 3835 | 3 |
| 435 | 20230908 | 122500 | 913622130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 436 | 20230908 | 122400 | 913622130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 437 | 20230908 | 122300 | 913622130 | 3840 | 3840 | 3840 | 3830 | 258 |
| 438 | 20230908 | 122200 | 912631950 | 3830 | 3830 | 3830 | 3830 | 4 |
| 439 | 20230908 | 122100 | 912616630 | 3840 | 3840 | 3840 | 3840 | 0 |
| 440 | 20230908 | 122000 | 912616630 | 3840 | 3840 | 3840 | 3840 | 0 |
| 441 | 20230908 | 121900 | 912616630 | 3840 | 3840 | 3840 | 3825 | 607 |
| 442 | 20230908 | 121800 | 910294500 | 3835 | 3840 | 3840 | 3835 | 555 |
| 443 | 20230908 | 121700 | 908163560 | 3845 | 3835 | 3845 | 3835 | 164 |
| 444 | 20230908 | 121600 | 907534075 | 3840 | 3840 | 3840 | 3830 | 3009 |
| 445 | 20230908 | 121500 | 896006565 | 3840 | 3840 | 3840 | 3840 | 7 |
| 446 | 20230908 | 121400 | 895979685 | 3830 | 3830 | 3830 | 3830 | 100 |
| 447 | 20230908 | 121300 | 895596685 | 3840 | 3840 | 3840 | 3840 | 0 |
| 448 | 20230908 | 121200 | 895596685 | 3840 | 3840 | 3840 | 3840 | 0 |
| 449 | 20230908 | 121100 | 895596685 | 3840 | 3840 | 3840 | 3840 | 0 |
| 450 | 20230908 | 121000 | 895596685 | 3840 | 3840 | 3840 | 3840 | 0 |
| 451 | 20230908 | 120900 | 895596685 | 3840 | 3840 | 3840 | 3840 | 60 |
| 452 | 20230908 | 120800 | 895366285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 453 | 20230908 | 120700 | 895366285 | 3840 | 3825 | 3840 | 3825 | 101 |
| 454 | 20230908 | 120600 | 894979945 | 3840 | 3840 | 3840 | 3840 | 34 |
| 455 | 20230908 | 120500 | 894849385 | 3840 | 3825 | 3840 | 3825 | 2 |
| 456 | 20230908 | 120400 | 894841720 | 3845 | 3845 | 3845 | 3845 | 1 |
| 457 | 20230908 | 120300 | 894837875 | 3835 | 3830 | 3835 | 3830 | 557 |
| 458 | 20230908 | 120200 | 892702330 | 3835 | 3835 | 3835 | 3835 | 1 |
| 459 | 20230908 | 120100 | 892698495 | 3835 | 3850 | 3850 | 3835 | 341 |
| 460 | 20230908 | 120000 | 891388825 | 3850 | 3825 | 3850 | 3825 | 1946 |
| 461 | 20230908 | 115900 | 883910410 | 3825 | 3825 | 3825 | 3820 | 2311 |
| 462 | 20230908 | 115800 | 875070865 | 3830 | 3830 | 3830 | 3825 | 107 |
| 463 | 20230908 | 115700 | 874661085 | 3840 | 3840 | 3840 | 3840 | 0 |
| 464 | 20230908 | 115600 | 874661085 | 3840 | 3840 | 3840 | 3840 | 0 |
| 465 | 20230908 | 115500 | 874661085 | 3840 | 3825 | 3840 | 3825 | 301 |
| 466 | 20230908 | 115400 | 873509745 | 3840 | 3830 | 3840 | 3825 | 219 |
| 467 | 20230908 | 115300 | 872670310 | 3840 | 3840 | 3840 | 3840 | 0 |
| 468 | 20230908 | 115200 | 872670310 | 3840 | 3840 | 3840 | 3840 | 0 |
| 469 | 20230908 | 115100 | 872670310 | 3840 | 3840 | 3840 | 3840 | 0 |
| 470 | 20230908 | 115000 | 872670310 | 3840 | 3840 | 3845 | 3825 | 1765 |
| 471 | 20230908 | 114900 | 865903735 | 3845 | 3845 | 3845 | 3840 | 566 |
| 472 | 20230908 | 114800 | 863729745 | 3845 | 3850 | 3850 | 3845 | 294 |
| 473 | 20230908 | 114700 | 862599285 | 3850 | 3850 | 3850 | 3850 | 0 |
| 474 | 20230908 | 114600 | 862599285 | 3850 | 3845 | 3850 | 3845 | 178 |
| 475 | 20230908 | 114500 | 861914870 | 3845 | 3845 | 3845 | 3845 | 0 |
| 476 | 20230908 | 114400 | 861914870 | 3845 | 3845 | 3845 | 3845 | 0 |
| 477 | 20230908 | 114300 | 861914870 | 3845 | 3845 | 3845 | 3840 | 157 |
| 478 | 20230908 | 114200 | 861311735 | 3850 | 3850 | 3855 | 3845 | 4965 |
| 479 | 20230908 | 114100 | 842218320 | 3845 | 3845 | 3850 | 3845 | 641 |
| 480 | 20230908 | 114000 | 839753670 | 3845 | 3835 | 3845 | 3835 | 1333 |
| 481 | 20230908 | 113900 | 834632945 | 3835 | 3830 | 3840 | 3830 | 1003 |
| 482 | 20230908 | 113800 | 830788935 | 3835 | 3830 | 3835 | 3825 | 1782 |
| 483 | 20230908 | 113700 | 823960990 | 3830 | 3830 | 3830 | 3830 | 0 |
| 484 | 20230908 | 113600 | 823960990 | 3830 | 3825 | 3830 | 3825 | 2976 |
| 485 | 20230908 | 113500 | 812574470 | 3825 | 3825 | 3825 | 3825 | 100 |
| 486 | 20230908 | 113400 | 812191970 | 3825 | 3825 | 3825 | 3825 | 0 |
| 487 | 20230908 | 113300 | 812191970 | 3825 | 3820 | 3825 | 3815 | 1845 |
| 488 | 20230908 | 113200 | 805153270 | 3825 | 3825 | 3825 | 3825 | 0 |
| 489 | 20230908 | 113100 | 805153270 | 3825 | 3825 | 3825 | 3815 | 3030 |
| 490 | 20230908 | 113000 | 793584085 | 3825 | 3825 | 3825 | 3825 | 0 |
| 491 | 20230908 | 112900 | 793584085 | 3825 | 3820 | 3825 | 3815 | 2632 |
| 492 | 20230908 | 112800 | 783542730 | 3830 | 3830 | 3830 | 3830 | 0 |
| 493 | 20230908 | 112700 | 783542730 | 3830 | 3830 | 3830 | 3830 | 0 |
| 494 | 20230908 | 112600 | 783542730 | 3830 | 3825 | 3830 | 3820 | 2857 |
| 495 | 20230908 | 112500 | 772625295 | 3830 | 3830 | 3830 | 3830 | 10 |
| 496 | 20230908 | 112400 | 772586995 | 3830 | 3830 | 3830 | 3830 | 10 |
| 497 | 20230908 | 112300 | 772548695 | 3830 | 3825 | 3830 | 3825 | 3 |
| 498 | 20230908 | 112200 | 772537215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 499 | 20230908 | 112100 | 772537215 | 3830 | 3825 | 3830 | 3825 | 55 |
| 500 | 20230908 | 112000 | 772326835 | 3830 | 3830 | 3830 | 3830 | 30 |
| 501 | 20230908 | 111900 | 772211935 | 3830 | 3830 | 3830 | 3830 | 50 |
| 502 | 20230908 | 111800 | 772020435 | 3830 | 3820 | 3830 | 3820 | 15 |
| 503 | 20230908 | 111700 | 771962995 | 3830 | 3830 | 3830 | 3830 | 0 |
| 504 | 20230908 | 111600 | 771962995 | 3830 | 3830 | 3830 | 3830 | 83 |
| 505 | 20230908 | 111500 | 771645105 | 3830 | 3825 | 3830 | 3820 | 1850 |
| 506 | 20230908 | 111400 | 764568800 | 3825 | 3825 | 3825 | 3825 | 0 |
| 507 | 20230908 | 111300 | 764568800 | 3825 | 3825 | 3825 | 3825 | 579 |
| 508 | 20230908 | 111200 | 762354125 | 3830 | 3830 | 3830 | 3830 | 1 |
| 509 | 20230908 | 111100 | 762350295 | 3830 | 3830 | 3830 | 3830 | 500 |
| 510 | 20230908 | 111000 | 760435295 | 3830 | 3830 | 3830 | 3830 | 0 |
| 511 | 20230908 | 110900 | 760435295 | 3830 | 3830 | 3830 | 3830 | 0 |
| 512 | 20230908 | 110800 | 760435295 | 3830 | 3830 | 3830 | 3830 | 25 |
| 513 | 20230908 | 110700 | 760339545 | 3830 | 3830 | 3835 | 3830 | 579 |
| 514 | 20230908 | 110600 | 758121965 | 3835 | 3835 | 3835 | 3830 | 1588 |
| 515 | 20230908 | 110500 | 752038270 | 3830 | 3825 | 3835 | 3825 | 2343 |
| 516 | 20230908 | 110400 | 743066630 | 3830 | 3815 | 3830 | 3815 | 955 |
| 517 | 20230908 | 110300 | 739423290 | 3830 | 3825 | 3830 | 3825 | 721 |
| 518 | 20230908 | 110200 | 736663935 | 3830 | 3830 | 3830 | 3830 | 10 |
| 519 | 20230908 | 110100 | 736625635 | 3830 | 3830 | 3830 | 3830 | 0 |
| 520 | 20230908 | 110000 | 736625635 | 3830 | 3825 | 3830 | 3825 | 75 |
| 521 | 20230908 | 105900 | 736338745 | 3830 | 3825 | 3830 | 3825 | 28 |
| 522 | 20230908 | 105800 | 736231640 | 3820 | 3820 | 3820 | 3820 | 600 |
| 523 | 20230908 | 105700 | 733939640 | 3825 | 3825 | 3825 | 3825 | 1 |
| 524 | 20230908 | 105600 | 733935815 | 3825 | 3825 | 3825 | 3820 | 9 |
| 525 | 20230908 | 105500 | 733901400 | 3830 | 3830 | 3830 | 3830 | 15 |
| 526 | 20230908 | 105400 | 733843950 | 3830 | 3830 | 3830 | 3830 | 21 |
| 527 | 20230908 | 105300 | 733763520 | 3825 | 3825 | 3835 | 3825 | 31 |
| 528 | 20230908 | 105200 | 733644935 | 3835 | 3835 | 3835 | 3835 | 1 |
| 529 | 20230908 | 105100 | 733641100 | 3820 | 3830 | 3835 | 3820 | 26 |
| 530 | 20230908 | 105000 | 733541630 | 3835 | 3835 | 3835 | 3835 | 0 |
| 531 | 20230908 | 104900 | 733541630 | 3835 | 3825 | 3835 | 3825 | 100 |
| 532 | 20230908 | 104800 | 733158140 | 3835 | 3835 | 3835 | 3835 | 0 |
| 533 | 20230908 | 104700 | 733158140 | 3835 | 3835 | 3835 | 3835 | 0 |
| 534 | 20230908 | 104600 | 733158140 | 3835 | 3835 | 3835 | 3835 | 10 |
| 535 | 20230908 | 104500 | 733119790 | 3835 | 3835 | 3835 | 3835 | 0 |
| 536 | 20230908 | 104400 | 733119790 | 3835 | 3840 | 3840 | 3835 | 507 |
| 537 | 20230908 | 104300 | 731174295 | 3840 | 3840 | 3840 | 3840 | 7 |
| 538 | 20230908 | 104200 | 731147415 | 3840 | 3835 | 3840 | 3835 | 9 |
| 539 | 20230908 | 104100 | 731112890 | 3835 | 3815 | 3835 | 3815 | 1652 |
| 540 | 20230908 | 104000 | 724777490 | 3835 | 3835 | 3835 | 3835 | 0 |
| 541 | 20230908 | 103900 | 724777490 | 3835 | 3835 | 3835 | 3835 | 2 |
| 542 | 20230908 | 103800 | 724769820 | 3835 | 3835 | 3835 | 3835 | 1 |
| 543 | 20230908 | 103700 | 724765985 | 3815 | 3810 | 3835 | 3810 | 12 |
| 544 | 20230908 | 103600 | 724720235 | 3835 | 3835 | 3835 | 3835 | 0 |
| 545 | 20230908 | 103500 | 724720235 | 3835 | 3835 | 3835 | 3835 | 0 |
| 546 | 20230908 | 103400 | 724720235 | 3835 | 3835 | 3835 | 3835 | 10 |
| 547 | 20230908 | 103300 | 724681885 | 3835 | 3835 | 3835 | 3835 | 0 |
| 548 | 20230908 | 103200 | 724681885 | 3835 | 3835 | 3835 | 3835 | 3 |
| 549 | 20230908 | 103100 | 724670380 | 3805 | 3825 | 3835 | 3805 | 23660 |
| 550 | 20230908 | 103000 | 634495115 | 3835 | 3835 | 3835 | 3835 | 0 |
| 551 | 20230908 | 102900 | 634495115 | 3835 | 3835 | 3835 | 3825 | 398 |
| 552 | 20230908 | 102800 | 632972340 | 3830 | 3835 | 3835 | 3830 | 1375 |
| 553 | 20230908 | 102700 | 627705310 | 3840 | 3840 | 3840 | 3840 | 0 |
| 554 | 20230908 | 102600 | 627705310 | 3840 | 3830 | 3840 | 3830 | 1621 |
| 555 | 20230908 | 102500 | 621487530 | 3830 | 3830 | 3830 | 3830 | 9 |
| 556 | 20230908 | 102400 | 621453060 | 3840 | 3840 | 3840 | 3840 | 50 |
| 557 | 20230908 | 102300 | 621261060 | 3840 | 3840 | 3840 | 3840 | 26 |
| 558 | 20230908 | 102200 | 621161220 | 3845 | 3845 | 3845 | 3845 | 7 |
| 559 | 20230908 | 102100 | 621134305 | 3850 | 3845 | 3850 | 3815 | 401 |
| 560 | 20230908 | 102000 | 619596500 | 3845 | 3835 | 3845 | 3835 | 1953 |
| 561 | 20230908 | 101900 | 612099095 | 3830 | 3830 | 3830 | 3830 | 409 |
| 562 | 20230908 | 101800 | 610532625 | 3830 | 3835 | 3835 | 3830 | 1178 |
| 563 | 20230908 | 101700 | 606016625 | 3835 | 3825 | 3835 | 3825 | 1582 |
| 564 | 20230908 | 101600 | 599952640 | 3825 | 3830 | 3830 | 3825 | 94 |
| 565 | 20230908 | 101500 | 599593005 | 3830 | 3825 | 3830 | 3825 | 280 |
| 566 | 20230908 | 101400 | 598522000 | 3815 | 3815 | 3815 | 3810 | 2202 |
| 567 | 20230908 | 101300 | 590130360 | 3820 | 3810 | 3820 | 3810 | 297 |
| 568 | 20230908 | 101200 | 588996820 | 3810 | 3810 | 3810 | 3810 | 100 |
| 569 | 20230908 | 101100 | 588615820 | 3810 | 3810 | 3810 | 3810 | 0 |
| 570 | 20230908 | 101000 | 588615820 | 3810 | 3820 | 3820 | 3810 | 2320 |
| 571 | 20230908 | 100900 | 579775145 | 3825 | 3825 | 3825 | 3825 | 1 |
| 572 | 20230908 | 100800 | 579771320 | 3825 | 3825 | 3825 | 3825 | 3 |
| 573 | 20230908 | 100700 | 579759845 | 3820 | 3825 | 3825 | 3820 | 112 |
| 574 | 20230908 | 100600 | 579331995 | 3820 | 3820 | 3825 | 3820 | 872 |
| 575 | 20230908 | 100500 | 576000945 | 3820 | 3820 | 3820 | 3820 | 10 |
| 576 | 20230908 | 100400 | 575962745 | 3810 | 3820 | 3820 | 3810 | 1717 |
| 577 | 20230908 | 100300 | 569403820 | 3815 | 3815 | 3815 | 3815 | 837 |
| 578 | 20230908 | 100200 | 566210665 | 3815 | 3810 | 3815 | 3810 | 479 |
| 579 | 20230908 | 100100 | 564385670 | 3810 | 3810 | 3810 | 3810 | 311 |
| 580 | 20230908 | 100000 | 563200760 | 3815 | 3815 | 3815 | 3815 | 13 |
| 581 | 20230908 | 095900 | 563151165 | 3815 | 3810 | 3815 | 3805 | 269 |
| 582 | 20230908 | 095800 | 562125020 | 3810 | 3820 | 3820 | 3805 | 2149 |
| 583 | 20230908 | 095700 | 553945185 | 3810 | 3810 | 3820 | 3810 | 841 |
| 584 | 20230908 | 095600 | 550740965 | 3805 | 3815 | 3820 | 3805 | 241 |
| 585 | 20230908 | 095500 | 549822940 | 3820 | 3820 | 3820 | 3820 | 0 |
| 586 | 20230908 | 095400 | 549822940 | 3820 | 3820 | 3820 | 3810 | 2902 |
| 587 | 20230908 | 095300 | 538766265 | 3815 | 3815 | 3815 | 3815 | 100 |
| 588 | 20230908 | 095200 | 538384765 | 3810 | 3820 | 3820 | 3810 | 1300 |
| 589 | 20230908 | 095100 | 533428765 | 3810 | 3805 | 3820 | 3805 | 5031 |
| 590 | 20230908 | 095000 | 514247935 | 3805 | 3805 | 3805 | 3805 | 224 |
| 591 | 20230908 | 094900 | 513395615 | 3805 | 3810 | 3810 | 3805 | 3405 |
| 592 | 20230908 | 094800 | 500436090 | 3805 | 3815 | 3815 | 3805 | 494 |
| 593 | 20230908 | 094700 | 498555145 | 3815 | 3805 | 3815 | 3805 | 108 |
| 594 | 20230908 | 094600 | 498144125 | 3805 | 3810 | 3810 | 3805 | 1806 |
| 595 | 20230908 | 094500 | 491271235 | 3810 | 3810 | 3810 | 3810 | 100 |
| 596 | 20230908 | 094400 | 490890235 | 3810 | 3820 | 3820 | 3810 | 474 |
| 597 | 20230908 | 094300 | 489081215 | 3805 | 3815 | 3825 | 3805 | 6470 |
| 598 | 20230908 | 094200 | 464432265 | 3825 | 3825 | 3825 | 3825 | 15 |
| 599 | 20230908 | 094100 | 464374890 | 3825 | 3820 | 3825 | 3810 | 2456 |
| 600 | 20230908 | 094000 | 455012445 | 3815 | 3815 | 3815 | 3815 | 1048 |
| 601 | 20230908 | 093900 | 451014325 | 3815 | 3820 | 3820 | 3815 | 2850 |
| 602 | 20230908 | 093800 | 440140825 | 3820 | 3820 | 3820 | 3820 | 113 |
| 603 | 20230908 | 093700 | 439709165 | 3815 | 3815 | 3815 | 3815 | 345 |
| 604 | 20230908 | 093600 | 438392990 | 3815 | 3820 | 3820 | 3815 | 220 |
| 605 | 20230908 | 093500 | 437552700 | 3820 | 3815 | 3820 | 3815 | 206 |
| 606 | 20230908 | 093400 | 436766795 | 3820 | 3820 | 3825 | 3815 | 2031 |
| 607 | 20230908 | 093300 | 429008405 | 3820 | 3820 | 3820 | 3820 | 1118 |
| 608 | 20230908 | 093200 | 424737645 | 3820 | 3820 | 3825 | 3820 | 1468 |
| 609 | 20230908 | 093100 | 419129730 | 3825 | 3825 | 3830 | 3825 | 101 |
| 610 | 20230908 | 093000 | 418743400 | 3820 | 3825 | 3825 | 3820 | 927 |
| 611 | 20230908 | 092900 | 415199760 | 3820 | 3825 | 3825 | 3820 | 325 |
| 612 | 20230908 | 092800 | 413958160 | 3830 | 3830 | 3830 | 3830 | 209 |
| 613 | 20230908 | 092700 | 413157690 | 3825 | 3835 | 3835 | 3825 | 2030 |
| 614 | 20230908 | 092600 | 405390670 | 3835 | 3830 | 3835 | 3830 | 113 |
| 615 | 20230908 | 092500 | 404957865 | 3830 | 3830 | 3835 | 3830 | 2379 |
| 616 | 20230908 | 092400 | 395843750 | 3830 | 3830 | 3830 | 3830 | 1 |
| 617 | 20230908 | 092300 | 395839920 | 3830 | 3825 | 3830 | 3825 | 8 |
| 618 | 20230908 | 092200 | 395809305 | 3825 | 3830 | 3835 | 3825 | 400 |
| 619 | 20230908 | 092100 | 394278845 | 3835 | 3830 | 3835 | 3830 | 1868 |
| 620 | 20230908 | 092000 | 387123080 | 3825 | 3825 | 3825 | 3820 | 5217 |
| 621 | 20230908 | 091900 | 367168065 | 3830 | 3835 | 3835 | 3825 | 2201 |
| 622 | 20230908 | 091800 | 358731590 | 3835 | 3845 | 3845 | 3835 | 1783 |
| 623 | 20230908 | 091700 | 351884835 | 3845 | 3850 | 3850 | 3840 | 1872 |
| 624 | 20230908 | 091600 | 344694440 | 3845 | 3845 | 3845 | 3840 | 116 |
| 625 | 20230908 | 091500 | 344248435 | 3845 | 3855 | 3855 | 3845 | 5083 |
| 626 | 20230908 | 091400 | 324678960 | 3855 | 3860 | 3860 | 3855 | 5752 |
| 627 | 20230908 | 091300 | 302501380 | 3860 | 3860 | 3860 | 3855 | 763 |
| 628 | 20230908 | 091200 | 299556450 | 3860 | 3865 | 3865 | 3860 | 3166 |
| 629 | 20230908 | 091100 | 287335500 | 3865 | 3860 | 3865 | 3860 | 401 |
| 630 | 20230908 | 091000 | 285787150 | 3860 | 3865 | 3865 | 3850 | 6148 |
| 631 | 20230908 | 090900 | 262059045 | 3860 | 3860 | 3860 | 3855 | 1358 |
| 632 | 20230908 | 090800 | 256818165 | 3865 | 3865 | 3875 | 3860 | 3120 |
| 633 | 20230908 | 090700 | 244766080 | 3875 | 3875 | 3875 | 3875 | 175 |
| 634 | 20230908 | 090600 | 244087955 | 3865 | 3860 | 3875 | 3860 | 2755 |
| 635 | 20230908 | 090500 | 233437255 | 3860 | 3875 | 3880 | 3855 | 3204 |
| 636 | 20230908 | 090400 | 221069335 | 3875 | 3880 | 3880 | 3860 | 3935 |
| 637 | 20230908 | 090300 | 205844025 | 3885 | 3875 | 3890 | 3870 | 1921 |
| 638 | 20230908 | 090200 | 198388955 | 3870 | 3895 | 3905 | 3870 | 18614 |
| 639 | 20230908 | 090100 | 125930655 | 3900 | 3910 | 3920 | 3900 | 9492 |
| 640 | 20230908 | 090000 | 88840730 | 3920 | 3895 | 3920 | 3880 | 22771 |