30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 192300 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 3833 |
| 3 | 20230907 | 192200 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 4 | 20230907 | 192100 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 5 | 20230907 | 192000 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 6 | 20230907 | 191900 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 7 | 20230907 | 191800 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 8 | 20230907 | 191700 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 9 | 20230907 | 191600 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 10 | 20230907 | 191500 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 11 | 20230907 | 191400 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 12 | 20230907 | 191300 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 13 | 20230907 | 191200 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 14 | 20230907 | 191100 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 15 | 20230907 | 191000 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 16 | 20230907 | 190900 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 17 | 20230907 | 190800 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 18 | 20230907 | 190700 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 19 | 20230907 | 190600 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 20 | 20230907 | 190500 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 21 | 20230907 | 190400 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 22 | 20230907 | 190300 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 23 | 20230907 | 190200 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 24 | 20230907 | 190100 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 25 | 20230907 | 190000 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 26 | 20230907 | 185900 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 27 | 20230907 | 185800 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 28 | 20230907 | 185700 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 29 | 20230907 | 185600 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 30 | 20230907 | 185500 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 31 | 20230907 | 185400 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 32 | 20230907 | 185300 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 3833 |
| 33 | 20230907 | 185200 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 34 | 20230907 | 185100 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 35 | 20230907 | 185000 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 36 | 20230907 | 184900 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 37 | 20230907 | 184800 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 38 | 20230907 | 184700 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 39 | 20230907 | 184600 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 40 | 20230907 | 184500 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 41 | 20230907 | 184400 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 42 | 20230907 | 184300 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 43 | 20230907 | 184200 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 44 | 20230907 | 184100 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 45 | 20230907 | 184000 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 46 | 20230907 | 183900 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 47 | 20230907 | 183800 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 48 | 20230907 | 183700 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 49 | 20230907 | 183600 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 50 | 20230907 | 183500 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 51 | 20230907 | 183400 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 52 | 20230907 | 183300 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 53 | 20230907 | 183200 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 54 | 20230907 | 183100 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 55 | 20230907 | 183000 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 56 | 20230907 | 182900 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 57 | 20230907 | 182800 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 58 | 20230907 | 182700 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 59 | 20230907 | 182600 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 60 | 20230907 | 182500 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 61 | 20230907 | 182400 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 62 | 20230907 | 182300 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 3833 |
| 63 | 20230907 | 182200 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 64 | 20230907 | 182100 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 65 | 20230907 | 182000 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 66 | 20230907 | 181900 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 67 | 20230907 | 181800 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 68 | 20230907 | 181700 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 69 | 20230907 | 181600 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 70 | 20230907 | 181500 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 71 | 20230907 | 181400 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 72 | 20230907 | 181300 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 73 | 20230907 | 181200 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 74 | 20230907 | 181100 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 75 | 20230907 | 181000 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 76 | 20230907 | 180900 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 77 | 20230907 | 180800 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 78 | 20230907 | 180700 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 79 | 20230907 | 180600 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 80 | 20230907 | 180500 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 81 | 20230907 | 180400 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 82 | 20230907 | 180300 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 83 | 20230907 | 180200 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 84 | 20230907 | 180100 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 85 | 20230907 | 180000 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 86 | 20230907 | 175900 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 87 | 20230907 | 175800 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 88 | 20230907 | 175700 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 89 | 20230907 | 175600 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 90 | 20230907 | 175500 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 91 | 20230907 | 175400 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 92 | 20230907 | 175300 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 3833 |
| 93 | 20230907 | 175200 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 94 | 20230907 | 175100 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 95 | 20230907 | 175000 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 96 | 20230907 | 174900 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 97 | 20230907 | 174800 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 98 | 20230907 | 174700 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 99 | 20230907 | 174600 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 100 | 20230907 | 174500 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 101 | 20230907 | 174400 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 102 | 20230907 | 174300 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 103 | 20230907 | 174200 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 104 | 20230907 | 174100 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 105 | 20230907 | 174000 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 106 | 20230907 | 173900 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 107 | 20230907 | 173800 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 108 | 20230907 | 173700 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 109 | 20230907 | 173600 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 110 | 20230907 | 173500 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 111 | 20230907 | 173400 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 112 | 20230907 | 173300 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 113 | 20230907 | 173200 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 114 | 20230907 | 173100 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 115 | 20230907 | 173000 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 116 | 20230907 | 172900 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 117 | 20230907 | 172800 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 118 | 20230907 | 172700 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 119 | 20230907 | 172600 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 120 | 20230907 | 172500 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 121 | 20230907 | 172400 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 122 | 20230907 | 172300 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 3833 |
| 123 | 20230907 | 172200 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 124 | 20230907 | 172100 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 125 | 20230907 | 172000 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 126 | 20230907 | 171900 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 127 | 20230907 | 171800 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 128 | 20230907 | 171700 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 129 | 20230907 | 171600 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 130 | 20230907 | 171500 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 131 | 20230907 | 171400 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 132 | 20230907 | 171300 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 133 | 20230907 | 171200 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 134 | 20230907 | 171100 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 135 | 20230907 | 171000 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 136 | 20230907 | 170900 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 137 | 20230907 | 170800 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 138 | 20230907 | 170700 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 139 | 20230907 | 170600 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 140 | 20230907 | 170500 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 141 | 20230907 | 170400 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 142 | 20230907 | 170300 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 143 | 20230907 | 170200 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 144 | 20230907 | 170100 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 145 | 20230907 | 170000 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 146 | 20230907 | 165900 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 147 | 20230907 | 165800 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 148 | 20230907 | 165700 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 149 | 20230907 | 165600 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 150 | 20230907 | 165500 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 151 | 20230907 | 165400 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 152 | 20230907 | 165300 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 3833 |
| 153 | 20230907 | 165200 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 154 | 20230907 | 165100 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 155 | 20230907 | 165000 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 156 | 20230907 | 164900 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 157 | 20230907 | 164800 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 158 | 20230907 | 164700 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 159 | 20230907 | 164600 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 160 | 20230907 | 164500 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 161 | 20230907 | 164400 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 162 | 20230907 | 164300 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 163 | 20230907 | 164200 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 164 | 20230907 | 164100 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 165 | 20230907 | 164000 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 166 | 20230907 | 163900 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 167 | 20230907 | 163800 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 168 | 20230907 | 163700 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 169 | 20230907 | 163600 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 170 | 20230907 | 163500 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 171 | 20230907 | 163400 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 172 | 20230907 | 163300 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 173 | 20230907 | 163200 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 174 | 20230907 | 163100 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 175 | 20230907 | 163000 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 176 | 20230907 | 162900 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 177 | 20230907 | 162800 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 178 | 20230907 | 162700 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 179 | 20230907 | 162600 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 180 | 20230907 | 162500 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 181 | 20230907 | 162400 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 182 | 20230907 | 162300 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 3833 |
| 183 | 20230907 | 162200 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 184 | 20230907 | 162100 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 185 | 20230907 | 162000 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 186 | 20230907 | 161900 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 187 | 20230907 | 161800 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 188 | 20230907 | 161700 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 189 | 20230907 | 161600 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 190 | 20230907 | 161500 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 191 | 20230907 | 161400 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 192 | 20230907 | 161300 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 193 | 20230907 | 161200 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 194 | 20230907 | 161100 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 195 | 20230907 | 161000 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 196 | 20230907 | 160900 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 197 | 20230907 | 160800 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 198 | 20230907 | 160700 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 199 | 20230907 | 160600 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 200 | 20230907 | 160500 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 201 | 20230907 | 160400 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 202 | 20230907 | 160300 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 203 | 20230907 | 160200 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 204 | 20230907 | 160100 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 205 | 20230907 | 160000 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 206 | 20230907 | 155900 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 207 | 20230907 | 155800 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 208 | 20230907 | 155700 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 209 | 20230907 | 155600 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 210 | 20230907 | 155500 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 211 | 20230907 | 155400 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 212 | 20230907 | 155300 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 3833 |
| 213 | 20230907 | 155200 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 214 | 20230907 | 155100 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 215 | 20230907 | 155000 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 216 | 20230907 | 154900 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 217 | 20230907 | 154800 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 218 | 20230907 | 154700 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 219 | 20230907 | 154600 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 220 | 20230907 | 154500 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 221 | 20230907 | 154400 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 222 | 20230907 | 154300 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 223 | 20230907 | 154200 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 224 | 20230907 | 154100 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 225 | 20230907 | 154000 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 226 | 20230907 | 153900 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 227 | 20230907 | 153800 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 228 | 20230907 | 153700 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 229 | 20230907 | 153600 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 230 | 20230907 | 153500 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 231 | 20230907 | 153400 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 232 | 20230907 | 153300 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 233 | 20230907 | 153200 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 234 | 20230907 | 153100 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 235 | 20230907 | 153000 | 1450734630 | 8740 | 8740 | 8740 | 8740 | 3833 |
| 236 | 20230907 | 152900 | 1417234210 | 8760 | 8760 | 8760 | 8760 | 0 |
| 237 | 20230907 | 152800 | 1417234210 | 8760 | 8760 | 8760 | 8760 | 0 |
| 238 | 20230907 | 152700 | 1417234210 | 8760 | 8760 | 8760 | 8760 | 0 |
| 239 | 20230907 | 152600 | 1417234210 | 8760 | 8760 | 8760 | 8760 | 0 |
| 240 | 20230907 | 152500 | 1417234210 | 8760 | 8760 | 8760 | 8760 | 0 |
| 241 | 20230907 | 152400 | 1417234210 | 8760 | 8760 | 8760 | 8760 | 0 |
| 242 | 20230907 | 152300 | 1417234210 | 8760 | 8760 | 8760 | 8760 | 0 |
| 243 | 20230907 | 152200 | 1417234210 | 8760 | 8760 | 8760 | 8760 | 0 |
| 244 | 20230907 | 152100 | 1417234210 | 8760 | 8760 | 8760 | 8760 | 0 |
| 245 | 20230907 | 152000 | 1417234210 | 8760 | 8760 | 8760 | 8760 | 0 |
| 246 | 20230907 | 151900 | 1417234210 | 8760 | 8770 | 8790 | 8760 | 83 |
| 247 | 20230907 | 151800 | 1416505580 | 8780 | 8760 | 8780 | 8760 | 512 |
| 248 | 20230907 | 151700 | 1412010610 | 8760 | 8760 | 8760 | 8760 | 284 |
| 249 | 20230907 | 151600 | 1409522770 | 8760 | 8760 | 8770 | 8760 | 21 |
| 250 | 20230907 | 151500 | 1409338790 | 8760 | 8760 | 8780 | 8760 | 127 |
| 251 | 20230907 | 151400 | 1408225320 | 8760 | 8770 | 8770 | 8750 | 438 |
| 252 | 20230907 | 151300 | 1404384660 | 8780 | 8780 | 8780 | 8780 | 1 |
| 253 | 20230907 | 151200 | 1404375880 | 8780 | 8780 | 8780 | 8760 | 79 |
| 254 | 20230907 | 151100 | 1403683720 | 8780 | 8760 | 8780 | 8760 | 219 |
| 255 | 20230907 | 151000 | 1401765200 | 8760 | 8760 | 8760 | 8760 | 95 |
| 256 | 20230907 | 150900 | 1400933000 | 8760 | 8760 | 8760 | 8760 | 58 |
| 257 | 20230907 | 150800 | 1400424920 | 8770 | 8770 | 8770 | 8770 | 224 |
| 258 | 20230907 | 150700 | 1398460440 | 8770 | 8770 | 8770 | 8770 | 0 |
| 259 | 20230907 | 150600 | 1398460440 | 8770 | 8770 | 8770 | 8770 | 3 |
| 260 | 20230907 | 150500 | 1398434130 | 8760 | 8760 | 8760 | 8760 | 47 |
| 261 | 20230907 | 150400 | 1398022410 | 8770 | 8770 | 8770 | 8770 | 1 |
| 262 | 20230907 | 150300 | 1398013640 | 8770 | 8760 | 8770 | 8760 | 30 |
| 263 | 20230907 | 150200 | 1397750790 | 8760 | 8750 | 8760 | 8750 | 30 |
| 264 | 20230907 | 150100 | 1397488140 | 8760 | 8750 | 8760 | 8750 | 5 |
| 265 | 20230907 | 150000 | 1397444350 | 8740 | 8750 | 8750 | 8740 | 192 |
| 266 | 20230907 | 145900 | 1395766250 | 8730 | 8730 | 8730 | 8730 | 193 |
| 267 | 20230907 | 145800 | 1394081360 | 8730 | 8740 | 8740 | 8730 | 677 |
| 268 | 20230907 | 145700 | 1388167910 | 8760 | 8750 | 8760 | 8750 | 209 |
| 269 | 20230907 | 145600 | 1386337960 | 8750 | 8750 | 8750 | 8740 | 93 |
| 270 | 20230907 | 145500 | 1385524990 | 8750 | 8730 | 8750 | 8730 | 429 |
| 271 | 20230907 | 145400 | 1381772040 | 8730 | 8730 | 8730 | 8730 | 0 |
| 272 | 20230907 | 145300 | 1381772040 | 8730 | 8750 | 8750 | 8730 | 953 |
| 273 | 20230907 | 145200 | 1373440480 | 8740 | 8730 | 8740 | 8730 | 756 |
| 274 | 20230907 | 145100 | 1366834020 | 8730 | 8730 | 8730 | 8730 | 480 |
| 275 | 20230907 | 145000 | 1362643620 | 8730 | 8730 | 8740 | 8730 | 299 |
| 276 | 20230907 | 144900 | 1360032440 | 8730 | 8720 | 8730 | 8720 | 740 |
| 277 | 20230907 | 144800 | 1353577350 | 8720 | 8710 | 8720 | 8710 | 1148 |
| 278 | 20230907 | 144700 | 1343570390 | 8700 | 8700 | 8700 | 8690 | 192 |
| 279 | 20230907 | 144600 | 1341900120 | 8700 | 8700 | 8700 | 8700 | 50 |
| 280 | 20230907 | 144500 | 1341465120 | 8680 | 8690 | 8710 | 8680 | 1489 |
| 281 | 20230907 | 144400 | 1328517480 | 8680 | 8680 | 8680 | 8670 | 1353 |
| 282 | 20230907 | 144300 | 1316780470 | 8680 | 8680 | 8680 | 8670 | 1437 |
| 283 | 20230907 | 144200 | 1304320220 | 8680 | 8680 | 8680 | 8670 | 2570 |
| 284 | 20230907 | 144100 | 1282032070 | 8680 | 8680 | 8690 | 8680 | 727 |
| 285 | 20230907 | 144000 | 1275720210 | 8680 | 8680 | 8680 | 8670 | 1473 |
| 286 | 20230907 | 143900 | 1262940570 | 8680 | 8690 | 8690 | 8670 | 417 |
| 287 | 20230907 | 143800 | 1259321640 | 8680 | 8700 | 8700 | 8670 | 2830 |
| 288 | 20230907 | 143700 | 1234762310 | 8680 | 8720 | 8720 | 8680 | 3034 |
| 289 | 20230907 | 143600 | 1208390400 | 8720 | 8750 | 8750 | 8700 | 13151 |
| 290 | 20230907 | 143500 | 1093539320 | 8750 | 8750 | 8750 | 8750 | 316 |
| 291 | 20230907 | 143400 | 1090774320 | 8760 | 8760 | 8760 | 8750 | 373 |
| 292 | 20230907 | 143300 | 1087510270 | 8760 | 8750 | 8760 | 8750 | 406 |
| 293 | 20230907 | 143200 | 1083954700 | 8750 | 8760 | 8760 | 8750 | 3322 |
| 294 | 20230907 | 143100 | 1054858170 | 8770 | 8770 | 8770 | 8770 | 1 |
| 295 | 20230907 | 143000 | 1054849400 | 8760 | 8770 | 8770 | 8760 | 143 |
| 296 | 20230907 | 142900 | 1053596070 | 8770 | 8770 | 8770 | 8760 | 360 |
| 297 | 20230907 | 142800 | 1050441420 | 8760 | 8760 | 8770 | 8760 | 73 |
| 298 | 20230907 | 142700 | 1049801840 | 8760 | 8770 | 8770 | 8760 | 106 |
| 299 | 20230907 | 142600 | 1048873230 | 8770 | 8760 | 8770 | 8760 | 106 |
| 300 | 20230907 | 142500 | 1047944620 | 8760 | 8760 | 8760 | 8760 | 713 |
| 301 | 20230907 | 142400 | 1041698740 | 8760 | 8760 | 8760 | 8760 | 270 |
| 302 | 20230907 | 142300 | 1039333540 | 8770 | 8770 | 8770 | 8770 | 106 |
| 303 | 20230907 | 142200 | 1038403920 | 8760 | 8770 | 8770 | 8760 | 118 |
| 304 | 20230907 | 142100 | 1037369960 | 8760 | 8760 | 8760 | 8760 | 128 |
| 305 | 20230907 | 142000 | 1036248680 | 8760 | 8760 | 8760 | 8760 | 423 |
| 306 | 20230907 | 141900 | 1032543200 | 8760 | 8760 | 8770 | 8760 | 226 |
| 307 | 20230907 | 141800 | 1030562500 | 8760 | 8760 | 8760 | 8760 | 78 |
| 308 | 20230907 | 141700 | 1029879220 | 8770 | 8770 | 8770 | 8770 | 5 |
| 309 | 20230907 | 141600 | 1029835370 | 8770 | 8770 | 8770 | 8760 | 104 |
| 310 | 20230907 | 141500 | 1028924210 | 8770 | 8760 | 8770 | 8760 | 178 |
| 311 | 20230907 | 141400 | 1027363930 | 8760 | 8760 | 8760 | 8760 | 0 |
| 312 | 20230907 | 141300 | 1027363930 | 8760 | 8770 | 8770 | 8760 | 1597 |
| 313 | 20230907 | 141200 | 1013359020 | 8770 | 8770 | 8770 | 8770 | 80 |
| 314 | 20230907 | 141100 | 1012657420 | 8770 | 8770 | 8770 | 8770 | 0 |
| 315 | 20230907 | 141000 | 1012657420 | 8770 | 8770 | 8770 | 8770 | 168 |
| 316 | 20230907 | 140900 | 1011184060 | 8770 | 8770 | 8770 | 8770 | 78 |
| 317 | 20230907 | 140800 | 1010500000 | 8770 | 8770 | 8770 | 8770 | 426 |
| 318 | 20230907 | 140700 | 1006763980 | 8770 | 8770 | 8780 | 8760 | 514 |
| 319 | 20230907 | 140600 | 1002259680 | 8770 | 8770 | 8770 | 8770 | 942 |
| 320 | 20230907 | 140500 | 993998340 | 8770 | 8780 | 8780 | 8770 | 9890 |
| 321 | 20230907 | 140400 | 907217780 | 8780 | 8780 | 8780 | 8780 | 292 |
| 322 | 20230907 | 140300 | 904654020 | 8780 | 8780 | 8780 | 8780 | 0 |
| 323 | 20230907 | 140200 | 904654020 | 8780 | 8780 | 8780 | 8780 | 79 |
| 324 | 20230907 | 140100 | 903960400 | 8780 | 8780 | 8780 | 8780 | 92 |
| 325 | 20230907 | 140000 | 903152640 | 8780 | 8780 | 8780 | 8780 | 0 |
| 326 | 20230907 | 135900 | 903152640 | 8780 | 8790 | 8790 | 8780 | 98 |
| 327 | 20230907 | 135800 | 902292010 | 8780 | 8780 | 8780 | 8780 | 112 |
| 328 | 20230907 | 135700 | 901308650 | 8780 | 8780 | 8790 | 8780 | 133 |
| 329 | 20230907 | 135600 | 900140110 | 8780 | 8780 | 8780 | 8780 | 78 |
| 330 | 20230907 | 135500 | 899455270 | 8790 | 8790 | 8790 | 8780 | 543 |
| 331 | 20230907 | 135400 | 894683090 | 8780 | 8780 | 8780 | 8780 | 13 |
| 332 | 20230907 | 135300 | 894568950 | 8790 | 8780 | 8800 | 8780 | 984 |
| 333 | 20230907 | 135200 | 885919100 | 8780 | 8780 | 8780 | 8780 | 78 |
| 334 | 20230907 | 135100 | 885234260 | 8780 | 8790 | 8790 | 8780 | 98 |
| 335 | 20230907 | 135000 | 884372970 | 8790 | 8790 | 8790 | 8780 | 180 |
| 336 | 20230907 | 134900 | 882791560 | 8790 | 8780 | 8790 | 8780 | 150 |
| 337 | 20230907 | 134800 | 881473850 | 8780 | 8780 | 8780 | 8780 | 13 |
| 338 | 20230907 | 134700 | 881359710 | 8780 | 8790 | 8790 | 8780 | 178 |
| 339 | 20230907 | 134600 | 879795870 | 8790 | 8790 | 8790 | 8790 | 540 |
| 340 | 20230907 | 134500 | 875049270 | 8780 | 8780 | 8790 | 8780 | 112 |
| 341 | 20230907 | 134400 | 874065710 | 8790 | 8790 | 8790 | 8780 | 231 |
| 342 | 20230907 | 134300 | 872036500 | 8780 | 8790 | 8790 | 8780 | 240 |
| 343 | 20230907 | 134200 | 869927900 | 8790 | 8790 | 8790 | 8780 | 243 |
| 344 | 20230907 | 134100 | 867793350 | 8790 | 8790 | 8790 | 8790 | 100 |
| 345 | 20230907 | 134000 | 866914350 | 8790 | 8790 | 8790 | 8790 | 393 |
| 346 | 20230907 | 133900 | 863459880 | 8790 | 8790 | 8790 | 8780 | 465 |
| 347 | 20230907 | 133800 | 859375520 | 8790 | 8780 | 8790 | 8780 | 134 |
| 348 | 20230907 | 133700 | 858198450 | 8790 | 8790 | 8790 | 8790 | 0 |
| 349 | 20230907 | 133600 | 858198450 | 8790 | 8790 | 8790 | 8780 | 412 |
| 350 | 20230907 | 133500 | 854577090 | 8780 | 8780 | 8780 | 8780 | 79 |
| 351 | 20230907 | 133400 | 853883470 | 8790 | 8790 | 8790 | 8790 | 0 |
| 352 | 20230907 | 133300 | 853883470 | 8790 | 8790 | 8790 | 8780 | 419 |
| 353 | 20230907 | 133200 | 850201250 | 8790 | 8780 | 8790 | 8780 | 704 |
| 354 | 20230907 | 133100 | 844013870 | 8780 | 8780 | 8780 | 8780 | 200 |
| 355 | 20230907 | 133000 | 842257870 | 8790 | 8780 | 8790 | 8780 | 213 |
| 356 | 20230907 | 132900 | 840385730 | 8790 | 8790 | 8790 | 8790 | 61 |
| 357 | 20230907 | 132800 | 839849540 | 8790 | 8790 | 8790 | 8790 | 240 |
| 358 | 20230907 | 132700 | 837739940 | 8790 | 8780 | 8790 | 8780 | 378 |
| 359 | 20230907 | 132600 | 834418100 | 8780 | 8780 | 8790 | 8780 | 17 |
| 360 | 20230907 | 132500 | 834268810 | 8780 | 8780 | 8780 | 8780 | 81 |
| 361 | 20230907 | 132400 | 833557630 | 8780 | 8790 | 8790 | 8780 | 87 |
| 362 | 20230907 | 132300 | 832793680 | 8790 | 8790 | 8790 | 8790 | 49 |
| 363 | 20230907 | 132200 | 832362970 | 8790 | 8790 | 8790 | 8790 | 79 |
| 364 | 20230907 | 132100 | 831668560 | 8790 | 8790 | 8790 | 8790 | 79 |
| 365 | 20230907 | 132000 | 830974150 | 8790 | 8790 | 8790 | 8790 | 864 |
| 366 | 20230907 | 131900 | 823379590 | 8780 | 8790 | 8790 | 8780 | 87 |
| 367 | 20230907 | 131800 | 822615640 | 8780 | 8780 | 8780 | 8780 | 155 |
| 368 | 20230907 | 131700 | 821254740 | 8790 | 8790 | 8790 | 8790 | 1013 |
| 369 | 20230907 | 131600 | 812350470 | 8790 | 8790 | 8790 | 8790 | 79 |
| 370 | 20230907 | 131500 | 811656060 | 8790 | 8790 | 8790 | 8790 | 274 |
| 371 | 20230907 | 131400 | 809247600 | 8790 | 8790 | 8790 | 8790 | 1308 |
| 372 | 20230907 | 131300 | 797750280 | 8790 | 8790 | 8790 | 8790 | 78 |
| 373 | 20230907 | 131200 | 797064660 | 8790 | 8790 | 8790 | 8790 | 79 |
| 374 | 20230907 | 131100 | 796370250 | 8790 | 8790 | 8790 | 8790 | 1564 |
| 375 | 20230907 | 131000 | 782622690 | 8790 | 8800 | 8800 | 8790 | 89 |
| 376 | 20230907 | 130900 | 781840280 | 8800 | 8800 | 8800 | 8800 | 1 |
| 377 | 20230907 | 130800 | 781831480 | 8800 | 8790 | 8800 | 8790 | 346 |
| 378 | 20230907 | 130700 | 778786810 | 8800 | 8790 | 8800 | 8790 | 98 |
| 379 | 20230907 | 130600 | 777925190 | 8790 | 8790 | 8790 | 8790 | 1 |
| 380 | 20230907 | 130500 | 777916400 | 8790 | 8790 | 8800 | 8790 | 118 |
| 381 | 20230907 | 130400 | 776878910 | 8800 | 8790 | 8800 | 8790 | 99 |
| 382 | 20230907 | 130300 | 776008500 | 8800 | 8790 | 8800 | 8790 | 126 |
| 383 | 20230907 | 130200 | 774899710 | 8790 | 8790 | 8790 | 8790 | 91 |
| 384 | 20230907 | 130100 | 774099820 | 8800 | 8790 | 8800 | 8790 | 122 |
| 385 | 20230907 | 130000 | 773027000 | 8800 | 8800 | 8800 | 8800 | 0 |
| 386 | 20230907 | 125900 | 773027000 | 8800 | 8790 | 8800 | 8790 | 324 |
| 387 | 20230907 | 125800 | 770175940 | 8800 | 8800 | 8800 | 8800 | 24 |
| 388 | 20230907 | 125700 | 769964740 | 8800 | 8800 | 8800 | 8800 | 76 |
| 389 | 20230907 | 125600 | 769295940 | 8800 | 8800 | 8810 | 8800 | 160 |
| 390 | 20230907 | 125500 | 767887840 | 8790 | 8790 | 8790 | 8790 | 93 |
| 391 | 20230907 | 125400 | 767070370 | 8800 | 8800 | 8800 | 8800 | 0 |
| 392 | 20230907 | 125300 | 767070370 | 8800 | 8800 | 8800 | 8800 | 10 |
| 393 | 20230907 | 125200 | 766982370 | 8800 | 8800 | 8800 | 8800 | 40 |
| 394 | 20230907 | 125100 | 766630370 | 8800 | 8800 | 8800 | 8800 | 249 |
| 395 | 20230907 | 125000 | 764439170 | 8800 | 8810 | 8810 | 8800 | 58 |
| 396 | 20230907 | 124900 | 763928750 | 8800 | 8800 | 8800 | 8800 | 12 |
| 397 | 20230907 | 124800 | 763823150 | 8800 | 8800 | 8800 | 8800 | 150 |
| 398 | 20230907 | 124700 | 762503150 | 8800 | 8790 | 8800 | 8790 | 218 |
| 399 | 20230907 | 124600 | 760585540 | 8790 | 8790 | 8790 | 8790 | 13 |
| 400 | 20230907 | 124500 | 760471270 | 8790 | 8800 | 8800 | 8790 | 83 |
| 401 | 20230907 | 124400 | 759741670 | 8790 | 8790 | 8790 | 8790 | 78 |
| 402 | 20230907 | 124300 | 759056050 | 8790 | 8790 | 8790 | 8790 | 14 |
| 403 | 20230907 | 124200 | 758932990 | 8790 | 8790 | 8790 | 8790 | 79 |
| 404 | 20230907 | 124100 | 758238580 | 8790 | 8790 | 8790 | 8790 | 78 |
| 405 | 20230907 | 124000 | 757552960 | 8790 | 8790 | 8790 | 8790 | 13 |
| 406 | 20230907 | 123900 | 757438690 | 8790 | 8790 | 8790 | 8790 | 79 |
| 407 | 20230907 | 123800 | 756744280 | 8790 | 8790 | 8790 | 8790 | 79 |
| 408 | 20230907 | 123700 | 756049870 | 8800 | 8790 | 8800 | 8790 | 115 |
| 409 | 20230907 | 123600 | 755038000 | 8790 | 8790 | 8790 | 8790 | 126 |
| 410 | 20230907 | 123500 | 753930460 | 8790 | 8790 | 8790 | 8790 | 80 |
| 411 | 20230907 | 123400 | 753227260 | 8800 | 8790 | 8800 | 8790 | 16 |
| 412 | 20230907 | 123300 | 753086590 | 8790 | 8790 | 8790 | 8790 | 78 |
| 413 | 20230907 | 123200 | 752400970 | 8800 | 8800 | 8800 | 8800 | 0 |
| 414 | 20230907 | 123100 | 752400970 | 8800 | 8790 | 8800 | 8790 | 79 |
| 415 | 20230907 | 123000 | 751705900 | 8800 | 8790 | 8800 | 8790 | 234 |
| 416 | 20230907 | 122900 | 749647490 | 8790 | 8790 | 8790 | 8790 | 0 |
| 417 | 20230907 | 122800 | 749647490 | 8790 | 8790 | 8800 | 8790 | 98 |
| 418 | 20230907 | 122700 | 748786000 | 8800 | 8790 | 8800 | 8790 | 128 |
| 419 | 20230907 | 122600 | 747660380 | 8790 | 8790 | 8790 | 8790 | 3294 |
| 420 | 20230907 | 122500 | 718706120 | 8790 | 8790 | 8790 | 8790 | 79 |
| 421 | 20230907 | 122400 | 718011710 | 8790 | 8790 | 8790 | 8790 | 92 |
| 422 | 20230907 | 122300 | 717203030 | 8800 | 8800 | 8800 | 8800 | 124 |
| 423 | 20230907 | 122200 | 716111830 | 8790 | 8790 | 8790 | 8790 | 123 |
| 424 | 20230907 | 122100 | 715030660 | 8790 | 8790 | 8790 | 8790 | 1649 |
| 425 | 20230907 | 122000 | 700535950 | 8790 | 8790 | 8790 | 8790 | 1 |
| 426 | 20230907 | 121900 | 700527160 | 8790 | 8800 | 8800 | 8790 | 87 |
| 427 | 20230907 | 121800 | 699762340 | 8790 | 8800 | 8800 | 8790 | 60 |
| 428 | 20230907 | 121700 | 699234470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 429 | 20230907 | 121600 | 699234470 | 8810 | 8800 | 8810 | 8800 | 80 |
| 430 | 20230907 | 121500 | 698530460 | 8800 | 8800 | 8810 | 8790 | 136 |
| 431 | 20230907 | 121400 | 697333560 | 8810 | 8800 | 8810 | 8800 | 162 |
| 432 | 20230907 | 121300 | 695907950 | 8790 | 8790 | 8790 | 8790 | 85 |
| 433 | 20230907 | 121200 | 695160800 | 8800 | 8800 | 8800 | 8790 | 65 |
| 434 | 20230907 | 121100 | 694588940 | 8790 | 8800 | 8800 | 8790 | 79 |
| 435 | 20230907 | 121000 | 693894520 | 8800 | 8790 | 8800 | 8790 | 83 |
| 436 | 20230907 | 120900 | 693164900 | 8800 | 8800 | 8800 | 8790 | 29 |
| 437 | 20230907 | 120800 | 692909830 | 8800 | 8800 | 8800 | 8800 | 0 |
| 438 | 20230907 | 120700 | 692909830 | 8800 | 8790 | 8810 | 8790 | 97 |
| 439 | 20230907 | 120600 | 692056970 | 8800 | 8800 | 8800 | 8790 | 33 |
| 440 | 20230907 | 120500 | 691766700 | 8800 | 8800 | 8800 | 8790 | 229 |
| 441 | 20230907 | 120400 | 689752280 | 8800 | 8790 | 8800 | 8790 | 104 |
| 442 | 20230907 | 120300 | 688837870 | 8800 | 8790 | 8810 | 8790 | 6581 |
| 443 | 20230907 | 120200 | 630911050 | 8790 | 8800 | 8800 | 8790 | 116 |
| 444 | 20230907 | 120100 | 629891400 | 8800 | 8790 | 8800 | 8790 | 91 |
| 445 | 20230907 | 120000 | 629091410 | 8800 | 8790 | 8800 | 8790 | 22 |
| 446 | 20230907 | 115900 | 628897930 | 8790 | 8800 | 8800 | 8790 | 179 |
| 447 | 20230907 | 115800 | 627323510 | 8800 | 8800 | 8800 | 8800 | 10 |
| 448 | 20230907 | 115700 | 627235510 | 8790 | 8800 | 8800 | 8790 | 807 |
| 449 | 20230907 | 115600 | 620136130 | 8800 | 8810 | 8810 | 8800 | 4028 |
| 450 | 20230907 | 115500 | 584672450 | 8810 | 8810 | 8810 | 8810 | 0 |
| 451 | 20230907 | 115400 | 584672450 | 8810 | 8810 | 8810 | 8810 | 156 |
| 452 | 20230907 | 115300 | 583298090 | 8810 | 8810 | 8810 | 8810 | 92 |
| 453 | 20230907 | 115200 | 582487570 | 8810 | 8810 | 8810 | 8810 | 0 |
| 454 | 20230907 | 115100 | 582487570 | 8810 | 8810 | 8810 | 8810 | 80 |
| 455 | 20230907 | 115000 | 581782770 | 8810 | 8830 | 8830 | 8810 | 74 |
| 456 | 20230907 | 114900 | 581129610 | 8830 | 8820 | 8830 | 8820 | 10 |
| 457 | 20230907 | 114800 | 581041350 | 8810 | 8810 | 8810 | 8810 | 126 |
| 458 | 20230907 | 114700 | 579931290 | 8810 | 8810 | 8810 | 8810 | 92 |
| 459 | 20230907 | 114600 | 579120770 | 8820 | 8820 | 8820 | 8820 | 51 |
| 460 | 20230907 | 114500 | 578670950 | 8810 | 8810 | 8810 | 8800 | 381 |
| 461 | 20230907 | 114400 | 575315130 | 8810 | 8800 | 8810 | 8800 | 206 |
| 462 | 20230907 | 114300 | 573502190 | 8800 | 8800 | 8800 | 8800 | 0 |
| 463 | 20230907 | 114200 | 573502190 | 8800 | 8800 | 8800 | 8800 | 152 |
| 464 | 20230907 | 114100 | 572164590 | 8800 | 8810 | 8810 | 8800 | 19 |
| 465 | 20230907 | 114000 | 571997340 | 8810 | 8810 | 8810 | 8810 | 44 |
| 466 | 20230907 | 113900 | 571609700 | 8810 | 8810 | 8810 | 8800 | 411 |
| 467 | 20230907 | 113800 | 567991790 | 8810 | 8810 | 8810 | 8810 | 10 |
| 468 | 20230907 | 113700 | 567903690 | 8810 | 8820 | 8820 | 8810 | 1872 |
| 469 | 20230907 | 113600 | 551409850 | 8810 | 8810 | 8810 | 8810 | 78 |
| 470 | 20230907 | 113500 | 550722670 | 8810 | 8810 | 8810 | 8810 | 13 |
| 471 | 20230907 | 113400 | 550608140 | 8810 | 8810 | 8810 | 8810 | 80 |
| 472 | 20230907 | 113300 | 549903340 | 8810 | 8820 | 8820 | 8810 | 482 |
| 473 | 20230907 | 113200 | 545656820 | 8810 | 8810 | 8810 | 8810 | 13 |
| 474 | 20230907 | 113100 | 545542290 | 8820 | 8820 | 8820 | 8820 | 149 |
| 475 | 20230907 | 113000 | 544228110 | 8820 | 8810 | 8820 | 8810 | 80 |
| 476 | 20230907 | 112900 | 543523300 | 8820 | 8810 | 8820 | 8810 | 23 |
| 477 | 20230907 | 112800 | 543320570 | 8830 | 8830 | 8830 | 8830 | 63 |
| 478 | 20230907 | 112700 | 542764280 | 8820 | 8820 | 8820 | 8820 | 562 |
| 479 | 20230907 | 112600 | 537807440 | 8830 | 8810 | 8830 | 8810 | 19 |
| 480 | 20230907 | 112500 | 537639990 | 8820 | 8820 | 8820 | 8820 | 77 |
| 481 | 20230907 | 112400 | 536960850 | 8830 | 8810 | 8830 | 8810 | 131 |
| 482 | 20230907 | 112300 | 535805690 | 8810 | 8810 | 8810 | 8810 | 0 |
| 483 | 20230907 | 112200 | 535805690 | 8810 | 8820 | 8820 | 8810 | 123 |
| 484 | 20230907 | 112100 | 534721750 | 8810 | 8810 | 8810 | 8810 | 2 |
| 485 | 20230907 | 112000 | 534704130 | 8810 | 8810 | 8820 | 8810 | 564 |
| 486 | 20230907 | 111900 | 529733290 | 8800 | 8810 | 8810 | 8800 | 217 |
| 487 | 20230907 | 111800 | 527821650 | 8820 | 8820 | 8820 | 8810 | 354 |
| 488 | 20230907 | 111700 | 524702890 | 8810 | 8820 | 8820 | 8810 | 350 |
| 489 | 20230907 | 111600 | 521618380 | 8810 | 8810 | 8820 | 8810 | 122 |
| 490 | 20230907 | 111500 | 520543250 | 8820 | 8820 | 8820 | 8820 | 0 |
| 491 | 20230907 | 111400 | 520543250 | 8820 | 8820 | 8840 | 8820 | 685 |
| 492 | 20230907 | 111300 | 514498770 | 8820 | 8810 | 8820 | 8810 | 657 |
| 493 | 20230907 | 111200 | 508710590 | 8810 | 8810 | 8810 | 8810 | 3 |
| 494 | 20230907 | 111100 | 508684160 | 8800 | 8800 | 8800 | 8800 | 908 |
| 495 | 20230907 | 111000 | 500693760 | 8800 | 8800 | 8800 | 8800 | 710 |
| 496 | 20230907 | 110900 | 494445760 | 8810 | 8810 | 8810 | 8810 | 52 |
| 497 | 20230907 | 110800 | 493987640 | 8810 | 8820 | 8820 | 8810 | 134 |
| 498 | 20230907 | 110700 | 492807090 | 8810 | 8820 | 8820 | 8810 | 1438 |
| 499 | 20230907 | 110600 | 480137280 | 8820 | 8820 | 8820 | 8820 | 0 |
| 500 | 20230907 | 110500 | 480137280 | 8820 | 8820 | 8820 | 8820 | 0 |
| 501 | 20230907 | 110400 | 480137280 | 8820 | 8820 | 8820 | 8820 | 395 |
| 502 | 20230907 | 110300 | 476653380 | 8820 | 8820 | 8820 | 8820 | 2 |
| 503 | 20230907 | 110200 | 476635740 | 8820 | 8820 | 8820 | 8820 | 95 |
| 504 | 20230907 | 110100 | 475797840 | 8810 | 8810 | 8810 | 8810 | 13 |
| 505 | 20230907 | 110000 | 475683310 | 8820 | 8820 | 8820 | 8820 | 486 |
| 506 | 20230907 | 105900 | 471396790 | 8820 | 8810 | 8820 | 8810 | 80 |
| 507 | 20230907 | 105800 | 470691980 | 8810 | 8810 | 8820 | 8810 | 240 |
| 508 | 20230907 | 105700 | 468577570 | 8820 | 8820 | 8820 | 8810 | 130 |
| 509 | 20230907 | 105600 | 467431750 | 8820 | 8810 | 8820 | 8810 | 142 |
| 510 | 20230907 | 105500 | 466180720 | 8810 | 8810 | 8820 | 8810 | 35 |
| 511 | 20230907 | 105400 | 465872360 | 8810 | 8810 | 8810 | 8810 | 78 |
| 512 | 20230907 | 105300 | 465185180 | 8820 | 8810 | 8820 | 8810 | 612 |
| 513 | 20230907 | 105200 | 459793380 | 8810 | 8810 | 8810 | 8810 | 0 |
| 514 | 20230907 | 105100 | 459793380 | 8810 | 8820 | 8830 | 8810 | 75 |
| 515 | 20230907 | 105000 | 459131970 | 8820 | 8820 | 8820 | 8820 | 3075 |
| 516 | 20230907 | 104900 | 432010470 | 8830 | 8830 | 8840 | 8830 | 874 |
| 517 | 20230907 | 104800 | 424293040 | 8830 | 8830 | 8830 | 8830 | 92 |
| 518 | 20230907 | 104700 | 423480680 | 8830 | 8830 | 8830 | 8830 | 79 |
| 519 | 20230907 | 104600 | 422783110 | 8840 | 8840 | 8840 | 8840 | 68 |
| 520 | 20230907 | 104500 | 422181990 | 8830 | 8840 | 8840 | 8830 | 15 |
| 521 | 20230907 | 104400 | 422049520 | 8850 | 8830 | 8850 | 8830 | 3 |
| 522 | 20230907 | 104300 | 422023000 | 8830 | 8850 | 8850 | 8830 | 290 |
| 523 | 20230907 | 104200 | 419460190 | 8840 | 8850 | 8850 | 8840 | 188 |
| 524 | 20230907 | 104100 | 417797300 | 8850 | 8840 | 8850 | 8840 | 4 |
| 525 | 20230907 | 104000 | 417761930 | 8830 | 8840 | 8840 | 8830 | 94 |
| 526 | 20230907 | 103900 | 416931750 | 8840 | 8830 | 8840 | 8830 | 154 |
| 527 | 20230907 | 103800 | 415571460 | 8840 | 8830 | 8840 | 8830 | 80 |
| 528 | 20230907 | 103700 | 414864660 | 8830 | 8840 | 8840 | 8830 | 79 |
| 529 | 20230907 | 103600 | 414167080 | 8840 | 8830 | 8840 | 8830 | 102 |
| 530 | 20230907 | 103500 | 413266320 | 8840 | 8830 | 8840 | 8830 | 117 |
| 531 | 20230907 | 103400 | 412233190 | 8840 | 8840 | 8840 | 8840 | 111 |
| 532 | 20230907 | 103300 | 411251950 | 8840 | 8840 | 8840 | 8830 | 139 |
| 533 | 20230907 | 103200 | 410024100 | 8840 | 8830 | 8840 | 8830 | 105 |
| 534 | 20230907 | 103100 | 409095910 | 8830 | 8830 | 8830 | 8820 | 1040 |
| 535 | 20230907 | 103000 | 399917790 | 8820 | 8840 | 8840 | 8820 | 402 |
| 536 | 20230907 | 102900 | 396370650 | 8830 | 8830 | 8830 | 8830 | 10 |
| 537 | 20230907 | 102800 | 396282350 | 8840 | 8830 | 8840 | 8830 | 140 |
| 538 | 20230907 | 102700 | 395045490 | 8830 | 8860 | 8870 | 8830 | 1494 |
| 539 | 20230907 | 102600 | 381850830 | 8850 | 8830 | 8850 | 8830 | 660 |
| 540 | 20230907 | 102500 | 376019950 | 8820 | 8830 | 8830 | 8820 | 103 |
| 541 | 20230907 | 102400 | 375111240 | 8830 | 8820 | 8830 | 8820 | 133 |
| 542 | 20230907 | 102300 | 373937610 | 8820 | 8840 | 8840 | 8820 | 563 |
| 543 | 20230907 | 102200 | 368967070 | 8840 | 8830 | 8840 | 8830 | 162 |
| 544 | 20230907 | 102100 | 367535780 | 8830 | 8830 | 8830 | 8830 | 2 |
| 545 | 20230907 | 102000 | 367518120 | 8830 | 8830 | 8830 | 8820 | 192 |
| 546 | 20230907 | 101900 | 365822770 | 8830 | 8830 | 8830 | 8830 | 10 |
| 547 | 20230907 | 101800 | 365734470 | 8830 | 8830 | 8830 | 8830 | 46 |
| 548 | 20230907 | 101700 | 365328290 | 8820 | 8830 | 8830 | 8820 | 709 |
| 549 | 20230907 | 101600 | 359071300 | 8820 | 8830 | 8830 | 8820 | 13 |
| 550 | 20230907 | 101500 | 358956520 | 8830 | 8830 | 8830 | 8830 | 43 |
| 551 | 20230907 | 101400 | 358576830 | 8830 | 8830 | 8830 | 8820 | 3136 |
| 552 | 20230907 | 101300 | 330886700 | 8830 | 8840 | 8840 | 8830 | 104 |
| 553 | 20230907 | 101200 | 329968250 | 8840 | 8830 | 8840 | 8830 | 77 |
| 554 | 20230907 | 101100 | 329287840 | 8830 | 8830 | 8830 | 8830 | 272 |
| 555 | 20230907 | 101000 | 326886080 | 8830 | 8830 | 8830 | 8830 | 489 |
| 556 | 20230907 | 100900 | 322568210 | 8840 | 8840 | 8840 | 8830 | 490 |
| 557 | 20230907 | 100800 | 318236740 | 8850 | 8840 | 8850 | 8840 | 193 |
| 558 | 20230907 | 100700 | 316530600 | 8850 | 8840 | 8850 | 8840 | 150 |
| 559 | 20230907 | 100600 | 315204100 | 8830 | 8830 | 8830 | 8830 | 250 |
| 560 | 20230907 | 100500 | 312996600 | 8830 | 8850 | 8850 | 8830 | 391 |
| 561 | 20230907 | 100400 | 309540010 | 8860 | 8860 | 8860 | 8860 | 38 |
| 562 | 20230907 | 100300 | 309203330 | 8870 | 8850 | 8870 | 8850 | 1147 |
| 563 | 20230907 | 100200 | 299044500 | 8840 | 8840 | 8850 | 8840 | 176 |
| 564 | 20230907 | 100100 | 297488160 | 8840 | 8850 | 8850 | 8840 | 626 |
| 565 | 20230907 | 100000 | 291948130 | 8850 | 8850 | 8860 | 8850 | 147 |
| 566 | 20230907 | 095900 | 290646980 | 8850 | 8850 | 8850 | 8850 | 147 |
| 567 | 20230907 | 095800 | 289346030 | 8850 | 8850 | 8850 | 8850 | 41 |
| 568 | 20230907 | 095700 | 288983180 | 8850 | 8850 | 8850 | 8850 | 79 |
| 569 | 20230907 | 095600 | 288284030 | 8850 | 8860 | 8860 | 8850 | 211 |
| 570 | 20230907 | 095500 | 286416340 | 8860 | 8860 | 8860 | 8860 | 1185 |
| 571 | 20230907 | 095400 | 275917240 | 8870 | 8870 | 8870 | 8860 | 1162 |
| 572 | 20230907 | 095300 | 265612410 | 8870 | 8870 | 8870 | 8870 | 79 |
| 573 | 20230907 | 095200 | 264911680 | 8880 | 8890 | 8890 | 8880 | 1196 |
| 574 | 20230907 | 095100 | 254289020 | 8890 | 8890 | 8890 | 8890 | 21 |
| 575 | 20230907 | 095000 | 254102330 | 8900 | 8900 | 8900 | 8900 | 403 |
| 576 | 20230907 | 094900 | 250515630 | 8900 | 8890 | 8900 | 8890 | 121 |
| 577 | 20230907 | 094800 | 249439770 | 8890 | 8920 | 8920 | 8890 | 623 |
| 578 | 20230907 | 094700 | 243894630 | 8920 | 8920 | 8920 | 8920 | 0 |
| 579 | 20230907 | 094600 | 243894630 | 8920 | 8920 | 8920 | 8920 | 0 |
| 580 | 20230907 | 094500 | 243894630 | 8920 | 8920 | 8920 | 8920 | 0 |
| 581 | 20230907 | 094400 | 243894630 | 8920 | 8920 | 8920 | 8920 | 0 |
| 582 | 20230907 | 094300 | 243894630 | 8920 | 8900 | 8920 | 8900 | 376 |
| 583 | 20230907 | 094200 | 240544710 | 8900 | 8900 | 8900 | 8900 | 20 |
| 584 | 20230907 | 094100 | 240366710 | 8900 | 8940 | 8940 | 8900 | 783 |
| 585 | 20230907 | 094000 | 233390000 | 8930 | 8930 | 8930 | 8930 | 117 |
| 586 | 20230907 | 093900 | 232345190 | 8940 | 8950 | 8950 | 8940 | 62 |
| 587 | 20230907 | 093800 | 231790900 | 8950 | 8950 | 8950 | 8950 | 151 |
| 588 | 20230907 | 093700 | 230439450 | 8950 | 8950 | 8950 | 8940 | 11 |
| 589 | 20230907 | 093600 | 230341010 | 8950 | 8960 | 8960 | 8950 | 555 |
| 590 | 20230907 | 093500 | 225373690 | 8960 | 9000 | 9000 | 8950 | 1682 |
| 591 | 20230907 | 093400 | 210287320 | 9000 | 9010 | 9010 | 9000 | 117 |
| 592 | 20230907 | 093300 | 209233680 | 9020 | 9010 | 9020 | 9000 | 543 |
| 593 | 20230907 | 093200 | 204344210 | 9020 | 9020 | 9020 | 9020 | 500 |
| 594 | 20230907 | 093100 | 199834210 | 9020 | 9030 | 9030 | 9020 | 273 |
| 595 | 20230907 | 093000 | 197371650 | 9030 | 9020 | 9030 | 9020 | 130 |
| 596 | 20230907 | 092900 | 196197950 | 9040 | 9030 | 9050 | 9020 | 1653 |
| 597 | 20230907 | 092800 | 181264470 | 9030 | 9010 | 9030 | 9010 | 2080 |
| 598 | 20230907 | 092700 | 162519270 | 9010 | 8990 | 9010 | 8990 | 127 |
| 599 | 20230907 | 092600 | 161376220 | 9000 | 9000 | 9000 | 9000 | 230 |
| 600 | 20230907 | 092500 | 159306220 | 9000 | 9000 | 9000 | 9000 | 210 |
| 601 | 20230907 | 092400 | 157416220 | 9000 | 9000 | 9010 | 8980 | 1311 |
| 602 | 20230907 | 092300 | 145622850 | 9000 | 8990 | 9010 | 8990 | 2492 |
| 603 | 20230907 | 092200 | 123185310 | 8990 | 8970 | 9000 | 8970 | 1389 |
| 604 | 20230907 | 092100 | 110713720 | 8970 | 8970 | 8980 | 8970 | 67 |
| 605 | 20230907 | 092000 | 110112630 | 8970 | 8970 | 8970 | 8960 | 779 |
| 606 | 20230907 | 091900 | 103129860 | 8970 | 8980 | 8980 | 8970 | 402 |
| 607 | 20230907 | 091800 | 99522100 | 8980 | 8960 | 8990 | 8940 | 1263 |
| 608 | 20230907 | 091700 | 88191780 | 8960 | 8950 | 8960 | 8950 | 806 |
| 609 | 20230907 | 091600 | 80974520 | 8950 | 8890 | 8950 | 8890 | 2749 |
| 610 | 20230907 | 091500 | 56434640 | 8890 | 8890 | 8890 | 8890 | 216 |
| 611 | 20230907 | 091400 | 54514400 | 8920 | 8890 | 8920 | 8890 | 1330 |
| 612 | 20230907 | 091300 | 42686700 | 8900 | 8900 | 8900 | 8900 | 60 |
| 613 | 20230907 | 091200 | 42152700 | 8920 | 8890 | 8920 | 8890 | 1546 |
| 614 | 20230907 | 091100 | 28393720 | 8890 | 8880 | 8890 | 8880 | 51 |
| 615 | 20230907 | 091000 | 27940830 | 8880 | 8880 | 8880 | 8880 | 496 |
| 616 | 20230907 | 090900 | 23536350 | 8880 | 8880 | 8880 | 8880 | 0 |
| 617 | 20230907 | 090800 | 23536350 | 8880 | 8880 | 8880 | 8880 | 0 |
| 618 | 20230907 | 090700 | 23536350 | 8880 | 8880 | 8880 | 8880 | 30 |
| 619 | 20230907 | 090600 | 23269950 | 8880 | 8880 | 8880 | 8880 | 351 |
| 620 | 20230907 | 090500 | 20153070 | 8880 | 8860 | 8880 | 8860 | 389 |
| 621 | 20230907 | 090400 | 16706510 | 8860 | 8880 | 8890 | 8860 | 900 |
| 622 | 20230907 | 090300 | 8724720 | 8870 | 8870 | 8870 | 8870 | 0 |
| 623 | 20230907 | 090200 | 8724720 | 8870 | 8870 | 8870 | 8870 | 102 |
| 624 | 20230907 | 090100 | 7819980 | 8870 | 8870 | 8870 | 8870 | 249 |
| 625 | 20230907 | 090000 | 5611350 | 8870 | 8930 | 8930 | 8870 | 629 |