31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 191900 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 44072 |
| 3 | 20230907 | 191800 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 4 | 20230907 | 191700 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 5 | 20230907 | 191600 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 6 | 20230907 | 191500 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 7 | 20230907 | 191400 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 8 | 20230907 | 191300 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 9 | 20230907 | 191200 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 10 | 20230907 | 191100 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 11 | 20230907 | 191000 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 12 | 20230907 | 190900 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 13 | 20230907 | 190800 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 14 | 20230907 | 190700 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 15 | 20230907 | 190600 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 16 | 20230907 | 190500 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 17 | 20230907 | 190400 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 18 | 20230907 | 190300 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 19 | 20230907 | 190200 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 20 | 20230907 | 190100 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 21 | 20230907 | 190000 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 22 | 20230907 | 185900 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 23 | 20230907 | 185800 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 24 | 20230907 | 185700 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 25 | 20230907 | 185600 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 26 | 20230907 | 185500 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 27 | 20230907 | 185400 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 28 | 20230907 | 185300 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 29 | 20230907 | 185200 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 30 | 20230907 | 185100 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 31 | 20230907 | 185000 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 32 | 20230907 | 184900 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 44072 |
| 33 | 20230907 | 184800 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 34 | 20230907 | 184700 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 35 | 20230907 | 184600 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 36 | 20230907 | 184500 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 37 | 20230907 | 184400 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 38 | 20230907 | 184300 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 39 | 20230907 | 184200 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 40 | 20230907 | 184100 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 41 | 20230907 | 184000 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 42 | 20230907 | 183900 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 43 | 20230907 | 183800 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 44 | 20230907 | 183700 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 45 | 20230907 | 183600 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 46 | 20230907 | 183500 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 47 | 20230907 | 183400 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 48 | 20230907 | 183300 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 49 | 20230907 | 183200 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 50 | 20230907 | 183100 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 51 | 20230907 | 183000 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 52 | 20230907 | 182900 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 53 | 20230907 | 182800 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 54 | 20230907 | 182700 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 55 | 20230907 | 182600 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 56 | 20230907 | 182500 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 57 | 20230907 | 182400 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 58 | 20230907 | 182300 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 59 | 20230907 | 182200 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 60 | 20230907 | 182100 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 61 | 20230907 | 182000 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 62 | 20230907 | 181900 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 44072 |
| 63 | 20230907 | 181800 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 64 | 20230907 | 181700 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 65 | 20230907 | 181600 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 66 | 20230907 | 181500 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 67 | 20230907 | 181400 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 68 | 20230907 | 181300 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 69 | 20230907 | 181200 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 70 | 20230907 | 181100 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 71 | 20230907 | 181000 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 72 | 20230907 | 180900 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 73 | 20230907 | 180800 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 74 | 20230907 | 180700 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 75 | 20230907 | 180600 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 76 | 20230907 | 180500 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 77 | 20230907 | 180400 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 78 | 20230907 | 180300 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 79 | 20230907 | 180200 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 80 | 20230907 | 180100 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 81 | 20230907 | 180000 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 82 | 20230907 | 175900 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 83 | 20230907 | 175800 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 84 | 20230907 | 175700 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 85 | 20230907 | 175600 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 86 | 20230907 | 175500 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 87 | 20230907 | 175400 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 88 | 20230907 | 175300 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 89 | 20230907 | 175200 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 90 | 20230907 | 175100 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 91 | 20230907 | 175000 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 92 | 20230907 | 174900 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 44072 |
| 93 | 20230907 | 174800 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 94 | 20230907 | 174700 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 95 | 20230907 | 174600 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 96 | 20230907 | 174500 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 97 | 20230907 | 174400 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 98 | 20230907 | 174300 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 99 | 20230907 | 174200 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 100 | 20230907 | 174100 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 101 | 20230907 | 174000 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 102 | 20230907 | 173900 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 103 | 20230907 | 173800 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 104 | 20230907 | 173700 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 105 | 20230907 | 173600 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 106 | 20230907 | 173500 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 107 | 20230907 | 173400 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 108 | 20230907 | 173300 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 109 | 20230907 | 173200 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 110 | 20230907 | 173100 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 111 | 20230907 | 173000 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 112 | 20230907 | 172900 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 113 | 20230907 | 172800 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 114 | 20230907 | 172700 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 115 | 20230907 | 172600 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 116 | 20230907 | 172500 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 117 | 20230907 | 172400 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 118 | 20230907 | 172300 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 119 | 20230907 | 172200 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 120 | 20230907 | 172100 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 121 | 20230907 | 172000 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 122 | 20230907 | 171900 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 44072 |
| 123 | 20230907 | 171800 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 124 | 20230907 | 171700 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 125 | 20230907 | 171600 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 126 | 20230907 | 171500 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 127 | 20230907 | 171400 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 128 | 20230907 | 171300 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 129 | 20230907 | 171200 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 130 | 20230907 | 171100 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 131 | 20230907 | 171000 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 132 | 20230907 | 170900 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 133 | 20230907 | 170800 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 134 | 20230907 | 170700 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 135 | 20230907 | 170600 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 136 | 20230907 | 170500 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 137 | 20230907 | 170400 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 138 | 20230907 | 170300 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 139 | 20230907 | 170200 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 140 | 20230907 | 170100 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 141 | 20230907 | 170000 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 142 | 20230907 | 165900 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 143 | 20230907 | 165800 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 144 | 20230907 | 165700 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 145 | 20230907 | 165600 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 146 | 20230907 | 165500 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 147 | 20230907 | 165400 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 148 | 20230907 | 165300 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 149 | 20230907 | 165200 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 150 | 20230907 | 165100 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 151 | 20230907 | 165000 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 152 | 20230907 | 164900 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 44072 |
| 153 | 20230907 | 164800 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 154 | 20230907 | 164700 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 155 | 20230907 | 164600 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 156 | 20230907 | 164500 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 157 | 20230907 | 164400 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 158 | 20230907 | 164300 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 159 | 20230907 | 164200 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 160 | 20230907 | 164100 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 161 | 20230907 | 164000 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 162 | 20230907 | 163900 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 163 | 20230907 | 163800 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 164 | 20230907 | 163700 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 165 | 20230907 | 163600 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 166 | 20230907 | 163500 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 167 | 20230907 | 163400 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 168 | 20230907 | 163300 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 169 | 20230907 | 163200 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 170 | 20230907 | 163100 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 171 | 20230907 | 163000 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 172 | 20230907 | 162900 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 173 | 20230907 | 162800 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 174 | 20230907 | 162700 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 175 | 20230907 | 162600 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 176 | 20230907 | 162500 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 177 | 20230907 | 162400 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 178 | 20230907 | 162300 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 179 | 20230907 | 162200 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 180 | 20230907 | 162100 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 181 | 20230907 | 162000 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 182 | 20230907 | 161900 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 44072 |
| 183 | 20230907 | 161800 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 184 | 20230907 | 161700 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 185 | 20230907 | 161600 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 186 | 20230907 | 161500 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 187 | 20230907 | 161400 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 188 | 20230907 | 161300 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 189 | 20230907 | 161200 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 190 | 20230907 | 161100 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 191 | 20230907 | 161000 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 192 | 20230907 | 160900 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 193 | 20230907 | 160800 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 194 | 20230907 | 160700 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 195 | 20230907 | 160600 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 196 | 20230907 | 160500 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 197 | 20230907 | 160400 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 198 | 20230907 | 160300 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 199 | 20230907 | 160200 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 200 | 20230907 | 160100 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 201 | 20230907 | 160000 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 202 | 20230907 | 155900 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 203 | 20230907 | 155800 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 204 | 20230907 | 155700 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 205 | 20230907 | 155600 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 206 | 20230907 | 155500 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 207 | 20230907 | 155400 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 208 | 20230907 | 155300 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 209 | 20230907 | 155200 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 210 | 20230907 | 155100 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 211 | 20230907 | 155000 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 212 | 20230907 | 154900 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 44072 |
| 213 | 20230907 | 154800 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 214 | 20230907 | 154700 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 215 | 20230907 | 154600 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 216 | 20230907 | 154500 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 217 | 20230907 | 154400 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 218 | 20230907 | 154300 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 219 | 20230907 | 154200 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 220 | 20230907 | 154100 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 221 | 20230907 | 154000 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 222 | 20230907 | 153900 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 223 | 20230907 | 153800 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 224 | 20230907 | 153700 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 225 | 20230907 | 153600 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 226 | 20230907 | 153500 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 227 | 20230907 | 153400 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 228 | 20230907 | 153300 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 229 | 20230907 | 153200 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 230 | 20230907 | 153100 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 0 |
| 231 | 20230907 | 153000 | 2869799770 | 4450 | 4450 | 4450 | 4450 | 44072 |
| 232 | 20230907 | 152900 | 2673679370 | 4440 | 4440 | 4440 | 4440 | 0 |
| 233 | 20230907 | 152800 | 2673679370 | 4440 | 4440 | 4440 | 4440 | 0 |
| 234 | 20230907 | 152700 | 2673679370 | 4440 | 4440 | 4440 | 4440 | 0 |
| 235 | 20230907 | 152600 | 2673679370 | 4440 | 4440 | 4440 | 4440 | 0 |
| 236 | 20230907 | 152500 | 2673679370 | 4440 | 4440 | 4440 | 4440 | 0 |
| 237 | 20230907 | 152400 | 2673679370 | 4440 | 4440 | 4440 | 4440 | 0 |
| 238 | 20230907 | 152300 | 2673679370 | 4440 | 4440 | 4440 | 4440 | 0 |
| 239 | 20230907 | 152200 | 2673679370 | 4440 | 4440 | 4440 | 4440 | 0 |
| 240 | 20230907 | 152100 | 2673679370 | 4440 | 4440 | 4440 | 4440 | 0 |
| 241 | 20230907 | 152000 | 2673679370 | 4440 | 4440 | 4440 | 4440 | 0 |
| 242 | 20230907 | 151900 | 2673679370 | 4440 | 4445 | 4450 | 4440 | 3487 |
| 243 | 20230907 | 151800 | 2658183205 | 4445 | 4435 | 4445 | 4435 | 3374 |
| 244 | 20230907 | 151700 | 2643208700 | 4435 | 4435 | 4440 | 4435 | 788 |
| 245 | 20230907 | 151600 | 2639712705 | 4435 | 4435 | 4440 | 4435 | 2358 |
| 246 | 20230907 | 151500 | 2629253415 | 4435 | 4435 | 4440 | 4435 | 1809 |
| 247 | 20230907 | 151400 | 2621229910 | 4435 | 4430 | 4440 | 4430 | 3338 |
| 248 | 20230907 | 151300 | 2606433035 | 4435 | 4435 | 4435 | 4430 | 989 |
| 249 | 20230907 | 151200 | 2602049330 | 4430 | 4435 | 4435 | 4430 | 614 |
| 250 | 20230907 | 151100 | 2599328065 | 4435 | 4435 | 4435 | 4430 | 1413 |
| 251 | 20230907 | 151000 | 2593061445 | 4435 | 4440 | 4440 | 4435 | 1889 |
| 252 | 20230907 | 150900 | 2584682835 | 4445 | 4440 | 4445 | 4435 | 6236 |
| 253 | 20230907 | 150800 | 2556995035 | 4440 | 4440 | 4440 | 4435 | 641 |
| 254 | 20230907 | 150700 | 2554149345 | 4435 | 4435 | 4440 | 4430 | 8217 |
| 255 | 20230907 | 150600 | 2517706895 | 4430 | 4435 | 4435 | 4430 | 445 |
| 256 | 20230907 | 150500 | 2515734785 | 4430 | 4430 | 4435 | 4430 | 551 |
| 257 | 20230907 | 150400 | 2513291200 | 4430 | 4435 | 4435 | 4430 | 326 |
| 258 | 20230907 | 150300 | 2511845420 | 4430 | 4435 | 4440 | 4430 | 2275 |
| 259 | 20230907 | 150200 | 2501757950 | 4435 | 4435 | 4440 | 4430 | 1330 |
| 260 | 20230907 | 150100 | 2495857840 | 4430 | 4430 | 4435 | 4430 | 132 |
| 261 | 20230907 | 150000 | 2495272790 | 4435 | 4435 | 4435 | 4430 | 262 |
| 262 | 20230907 | 145900 | 2494110825 | 4435 | 4435 | 4435 | 4430 | 452 |
| 263 | 20230907 | 145800 | 2492106260 | 4430 | 4430 | 4435 | 4430 | 54 |
| 264 | 20230907 | 145700 | 2491866790 | 4430 | 4435 | 4435 | 4430 | 2525 |
| 265 | 20230907 | 145600 | 2480668460 | 4435 | 4430 | 4440 | 4430 | 4331 |
| 266 | 20230907 | 145500 | 2461459985 | 4435 | 4430 | 4435 | 4430 | 507 |
| 267 | 20230907 | 145400 | 2459213535 | 4435 | 4430 | 4435 | 4430 | 3229 |
| 268 | 20230907 | 145300 | 2444895255 | 4430 | 4430 | 4435 | 4430 | 426 |
| 269 | 20230907 | 145200 | 2443007230 | 4430 | 4440 | 4440 | 4430 | 2721 |
| 270 | 20230907 | 145100 | 2430938635 | 4440 | 4435 | 4440 | 4435 | 554 |
| 271 | 20230907 | 145000 | 2428480835 | 4440 | 4435 | 4440 | 4435 | 364 |
| 272 | 20230907 | 144900 | 2426865750 | 4440 | 4440 | 4440 | 4435 | 215 |
| 273 | 20230907 | 144800 | 2425911425 | 4435 | 4435 | 4440 | 4435 | 1732 |
| 274 | 20230907 | 144700 | 2418225355 | 4440 | 4440 | 4440 | 4440 | 82 |
| 275 | 20230907 | 144600 | 2417861275 | 4440 | 4440 | 4445 | 4435 | 1422 |
| 276 | 20230907 | 144500 | 2411553350 | 4440 | 4440 | 4440 | 4440 | 277 |
| 277 | 20230907 | 144400 | 2410323470 | 4440 | 4440 | 4440 | 4430 | 7835 |
| 278 | 20230907 | 144300 | 2375577635 | 4440 | 4440 | 4445 | 4440 | 1207 |
| 279 | 20230907 | 144200 | 2370218270 | 4440 | 4440 | 4445 | 4435 | 1719 |
| 280 | 20230907 | 144100 | 2362589185 | 4440 | 4440 | 4440 | 4440 | 741 |
| 281 | 20230907 | 144000 | 2359299145 | 4440 | 4440 | 4445 | 4440 | 2986 |
| 282 | 20230907 | 143900 | 2346041290 | 4440 | 4435 | 4440 | 4435 | 3457 |
| 283 | 20230907 | 143800 | 2330693750 | 4435 | 4440 | 4440 | 4435 | 96 |
| 284 | 20230907 | 143700 | 2330267825 | 4435 | 4440 | 4445 | 4435 | 1584 |
| 285 | 20230907 | 143600 | 2323234630 | 4440 | 4440 | 4440 | 4440 | 2577 |
| 286 | 20230907 | 143500 | 2311792750 | 4440 | 4440 | 4445 | 4440 | 233 |
| 287 | 20230907 | 143400 | 2310757980 | 4440 | 4440 | 4445 | 4440 | 71 |
| 288 | 20230907 | 143300 | 2310442705 | 4440 | 4440 | 4440 | 4440 | 450 |
| 289 | 20230907 | 143200 | 2308444705 | 4440 | 4440 | 4445 | 4440 | 6015 |
| 290 | 20230907 | 143100 | 2281738100 | 4445 | 4440 | 4445 | 4440 | 45 |
| 291 | 20230907 | 143000 | 2281538105 | 4440 | 4450 | 4450 | 4440 | 4226 |
| 292 | 20230907 | 142900 | 2262753485 | 4450 | 4450 | 4450 | 4445 | 96 |
| 293 | 20230907 | 142800 | 2262326335 | 4445 | 4455 | 4455 | 4445 | 1844 |
| 294 | 20230907 | 142700 | 2254125025 | 4450 | 4445 | 4450 | 4445 | 7808 |
| 295 | 20230907 | 142600 | 2219379450 | 4450 | 4445 | 4450 | 4445 | 161 |
| 296 | 20230907 | 142500 | 2218663800 | 4445 | 4445 | 4450 | 4445 | 25 |
| 297 | 20230907 | 142400 | 2218552625 | 4450 | 4445 | 4450 | 4445 | 242 |
| 298 | 20230907 | 142300 | 2217476875 | 4445 | 4445 | 4445 | 4445 | 274 |
| 299 | 20230907 | 142200 | 2216258945 | 4445 | 4445 | 4445 | 4445 | 319 |
| 300 | 20230907 | 142100 | 2214840990 | 4445 | 4445 | 4450 | 4445 | 22 |
| 301 | 20230907 | 142000 | 2214743190 | 4445 | 4445 | 4445 | 4445 | 6 |
| 302 | 20230907 | 141900 | 2214716520 | 4445 | 4445 | 4450 | 4445 | 320 |
| 303 | 20230907 | 141800 | 2213294115 | 4445 | 4445 | 4450 | 4445 | 2363 |
| 304 | 20230907 | 141700 | 2202790550 | 4445 | 4445 | 4445 | 4445 | 242 |
| 305 | 20230907 | 141600 | 2201714860 | 4445 | 4445 | 4445 | 4445 | 1819 |
| 306 | 20230907 | 141500 | 2193629405 | 4445 | 4445 | 4450 | 4445 | 6 |
| 307 | 20230907 | 141400 | 2193602730 | 4445 | 4445 | 4445 | 4445 | 11 |
| 308 | 20230907 | 141300 | 2193553835 | 4445 | 4445 | 4450 | 4445 | 295 |
| 309 | 20230907 | 141200 | 2192242555 | 4445 | 4450 | 4450 | 4445 | 227 |
| 310 | 20230907 | 141100 | 2191232530 | 4450 | 4445 | 4450 | 4445 | 63 |
| 311 | 20230907 | 141000 | 2190952250 | 4445 | 4445 | 4450 | 4445 | 951 |
| 312 | 20230907 | 140900 | 2186725025 | 4445 | 4445 | 4450 | 4445 | 2129 |
| 313 | 20230907 | 140800 | 2177261015 | 4445 | 4445 | 4445 | 4445 | 4 |
| 314 | 20230907 | 140700 | 2177243235 | 4445 | 4445 | 4445 | 4445 | 1523 |
| 315 | 20230907 | 140600 | 2170473500 | 4445 | 4445 | 4450 | 4445 | 1692 |
| 316 | 20230907 | 140500 | 2162952550 | 4445 | 4450 | 4450 | 4445 | 241 |
| 317 | 20230907 | 140400 | 2161881255 | 4445 | 4445 | 4450 | 4445 | 43 |
| 318 | 20230907 | 140300 | 2161690040 | 4445 | 4445 | 4450 | 4445 | 78 |
| 319 | 20230907 | 140200 | 2161343110 | 4450 | 4445 | 4450 | 4445 | 480 |
| 320 | 20230907 | 140100 | 2159209400 | 4450 | 4445 | 4450 | 4445 | 160 |
| 321 | 20230907 | 140000 | 2158497425 | 4445 | 4450 | 4450 | 4445 | 327 |
| 322 | 20230907 | 135900 | 2157043875 | 4450 | 4445 | 4450 | 4445 | 279 |
| 323 | 20230907 | 135800 | 2155803630 | 4450 | 4450 | 4455 | 4445 | 8259 |
| 324 | 20230907 | 135700 | 2119073940 | 4455 | 4455 | 4455 | 4450 | 66 |
| 325 | 20230907 | 135600 | 2118779915 | 4455 | 4450 | 4455 | 4450 | 22 |
| 326 | 20230907 | 135500 | 2118681975 | 4450 | 4450 | 4455 | 4450 | 242 |
| 327 | 20230907 | 135400 | 2117604425 | 4450 | 4450 | 4455 | 4450 | 220 |
| 328 | 20230907 | 135300 | 2116624915 | 4450 | 4450 | 4455 | 4450 | 454 |
| 329 | 20230907 | 135200 | 2114604605 | 4450 | 4450 | 4455 | 4450 | 437 |
| 330 | 20230907 | 135100 | 2112659700 | 4450 | 4450 | 4450 | 4450 | 338 |
| 331 | 20230907 | 135000 | 2111155600 | 4450 | 4450 | 4455 | 4450 | 12 |
| 332 | 20230907 | 134900 | 2111102190 | 4450 | 4450 | 4450 | 4450 | 635 |
| 333 | 20230907 | 134800 | 2108276440 | 4450 | 4450 | 4450 | 4450 | 343 |
| 334 | 20230907 | 134700 | 2106750090 | 4455 | 4455 | 4455 | 4455 | 37 |
| 335 | 20230907 | 134600 | 2106585255 | 4450 | 4450 | 4450 | 4450 | 795 |
| 336 | 20230907 | 134500 | 2103047505 | 4450 | 4450 | 4450 | 4450 | 27 |
| 337 | 20230907 | 134400 | 2102927355 | 4450 | 4455 | 4455 | 4450 | 5 |
| 338 | 20230907 | 134300 | 2102905095 | 4450 | 4450 | 4455 | 4450 | 566 |
| 339 | 20230907 | 134200 | 2100385145 | 4450 | 4450 | 4450 | 4450 | 2512 |
| 340 | 20230907 | 134100 | 2089206745 | 4450 | 4455 | 4455 | 4450 | 809 |
| 341 | 20230907 | 134000 | 2085606685 | 4450 | 4450 | 4450 | 4450 | 1006 |
| 342 | 20230907 | 133900 | 2081129985 | 4450 | 4455 | 4455 | 4450 | 2539 |
| 343 | 20230907 | 133800 | 2069818745 | 4450 | 4455 | 4455 | 4450 | 1507 |
| 344 | 20230907 | 133700 | 2063110120 | 4455 | 4455 | 4460 | 4455 | 447 |
| 345 | 20230907 | 133600 | 2061117180 | 4455 | 4455 | 4455 | 4455 | 30 |
| 346 | 20230907 | 133500 | 2060983530 | 4455 | 4450 | 4460 | 4450 | 2633 |
| 347 | 20230907 | 133400 | 2049258460 | 4450 | 4455 | 4455 | 4450 | 461 |
| 348 | 20230907 | 133300 | 2047204725 | 4455 | 4460 | 4460 | 4455 | 55 |
| 349 | 20230907 | 133200 | 2046959455 | 4455 | 4460 | 4465 | 4455 | 1508 |
| 350 | 20230907 | 133100 | 2040233785 | 4460 | 4460 | 4465 | 4460 | 127 |
| 351 | 20230907 | 133000 | 2039667200 | 4460 | 4465 | 4465 | 4460 | 1856 |
| 352 | 20230907 | 132900 | 2031380190 | 4465 | 4460 | 4465 | 4460 | 1753 |
| 353 | 20230907 | 132800 | 2023555560 | 4460 | 4455 | 4460 | 4455 | 5461 |
| 354 | 20230907 | 132700 | 1999208040 | 4455 | 4455 | 4455 | 4455 | 243 |
| 355 | 20230907 | 132600 | 1998125475 | 4455 | 4455 | 4460 | 4455 | 4012 |
| 356 | 20230907 | 132500 | 1980251985 | 4455 | 4455 | 4460 | 4455 | 633 |
| 357 | 20230907 | 132400 | 1977431960 | 4455 | 4455 | 4460 | 4455 | 9 |
| 358 | 20230907 | 132300 | 1977391850 | 4455 | 4455 | 4455 | 4455 | 20 |
| 359 | 20230907 | 132200 | 1977302750 | 4455 | 4460 | 4460 | 4455 | 231 |
| 360 | 20230907 | 132100 | 1976273095 | 4455 | 4460 | 4460 | 4455 | 3 |
| 361 | 20230907 | 132000 | 1976259720 | 4455 | 4455 | 4455 | 4455 | 4 |
| 362 | 20230907 | 131900 | 1976241900 | 4455 | 4460 | 4460 | 4455 | 15 |
| 363 | 20230907 | 131800 | 1976175025 | 4455 | 4460 | 4460 | 4455 | 6 |
| 364 | 20230907 | 131700 | 1976148285 | 4455 | 4460 | 4460 | 4455 | 382 |
| 365 | 20230907 | 131600 | 1974444635 | 4460 | 4455 | 4460 | 4455 | 19 |
| 366 | 20230907 | 131500 | 1974359910 | 4460 | 4455 | 4460 | 4455 | 82 |
| 367 | 20230907 | 131400 | 1973994595 | 4455 | 4455 | 4460 | 4450 | 3748 |
| 368 | 20230907 | 131300 | 1957305160 | 4455 | 4455 | 4455 | 4450 | 3290 |
| 369 | 20230907 | 131200 | 1942651770 | 4460 | 4455 | 4460 | 4455 | 947 |
| 370 | 20230907 | 131100 | 1938432850 | 4455 | 4455 | 4460 | 4455 | 16 |
| 371 | 20230907 | 131000 | 1938361520 | 4455 | 4460 | 4460 | 4455 | 1052 |
| 372 | 20230907 | 130900 | 1933674605 | 4455 | 4455 | 4460 | 4455 | 103 |
| 373 | 20230907 | 130800 | 1933215735 | 4455 | 4455 | 4460 | 4455 | 1653 |
| 374 | 20230907 | 130700 | 1925851470 | 4455 | 4455 | 4455 | 4455 | 5021 |
| 375 | 20230907 | 130600 | 1903482915 | 4455 | 4450 | 4460 | 4450 | 1742 |
| 376 | 20230907 | 130500 | 1895722290 | 4450 | 4460 | 4460 | 4450 | 9809 |
| 377 | 20230907 | 130400 | 1852023190 | 4455 | 4455 | 4460 | 4455 | 590 |
| 378 | 20230907 | 130300 | 1849392055 | 4455 | 4460 | 4460 | 4455 | 8 |
| 379 | 20230907 | 130200 | 1849356395 | 4460 | 4460 | 4460 | 4455 | 1605 |
| 380 | 20230907 | 130100 | 1842198120 | 4460 | 4460 | 4460 | 4460 | 5 |
| 381 | 20230907 | 130000 | 1842175820 | 4460 | 4465 | 4465 | 4460 | 99 |
| 382 | 20230907 | 125900 | 1841734115 | 4460 | 4460 | 4465 | 4460 | 44 |
| 383 | 20230907 | 125800 | 1841537840 | 4465 | 4460 | 4465 | 4460 | 354 |
| 384 | 20230907 | 125700 | 1839958795 | 4460 | 4460 | 4465 | 4460 | 4711 |
| 385 | 20230907 | 125600 | 1818947560 | 4460 | 4465 | 4465 | 4460 | 41 |
| 386 | 20230907 | 125500 | 1818764515 | 4460 | 4465 | 4465 | 4460 | 45 |
| 387 | 20230907 | 125400 | 1818563625 | 4465 | 4465 | 4465 | 4465 | 89 |
| 388 | 20230907 | 125300 | 1818166240 | 4460 | 4460 | 4465 | 4460 | 115 |
| 389 | 20230907 | 125200 | 1817653105 | 4465 | 4460 | 4465 | 4460 | 146 |
| 390 | 20230907 | 125100 | 1817001720 | 4460 | 4465 | 4465 | 4460 | 63 |
| 391 | 20230907 | 125000 | 1816720445 | 4465 | 4465 | 4465 | 4460 | 213 |
| 392 | 20230907 | 124900 | 1815770130 | 4465 | 4465 | 4465 | 4460 | 64 |
| 393 | 20230907 | 124800 | 1815484520 | 4465 | 4465 | 4465 | 4460 | 45 |
| 394 | 20230907 | 124700 | 1815283605 | 4465 | 4460 | 4465 | 4460 | 156 |
| 395 | 20230907 | 124600 | 1814587685 | 4460 | 4460 | 4465 | 4460 | 43 |
| 396 | 20230907 | 124500 | 1814395735 | 4460 | 4465 | 4465 | 4460 | 60 |
| 397 | 20230907 | 124400 | 1814127850 | 4460 | 4460 | 4465 | 4460 | 320 |
| 398 | 20230907 | 124300 | 1812699070 | 4465 | 4460 | 4465 | 4460 | 1039 |
| 399 | 20230907 | 124200 | 1808062365 | 4460 | 4460 | 4465 | 4460 | 137 |
| 400 | 20230907 | 124100 | 1807451185 | 4460 | 4460 | 4465 | 4460 | 54 |
| 401 | 20230907 | 124000 | 1807210105 | 4460 | 4460 | 4465 | 4460 | 344 |
| 402 | 20230907 | 123900 | 1805675665 | 4465 | 4460 | 4465 | 4460 | 188 |
| 403 | 20230907 | 123800 | 1804837025 | 4460 | 4460 | 4465 | 4460 | 432 |
| 404 | 20230907 | 123700 | 1802910110 | 4460 | 4460 | 4465 | 4460 | 491 |
| 405 | 20230907 | 123600 | 1800719815 | 4465 | 4460 | 4465 | 4460 | 122 |
| 406 | 20230907 | 123500 | 1800175155 | 4460 | 4470 | 4470 | 4460 | 3416 |
| 407 | 20230907 | 123400 | 1784922475 | 4470 | 4470 | 4470 | 4465 | 3403 |
| 408 | 20230907 | 123300 | 1769711075 | 4465 | 4465 | 4470 | 4465 | 1046 |
| 409 | 20230907 | 123200 | 1765035490 | 4465 | 4470 | 4470 | 4465 | 1327 |
| 410 | 20230907 | 123100 | 1759110270 | 4465 | 4470 | 4470 | 4465 | 38 |
| 411 | 20230907 | 123000 | 1758940445 | 4465 | 4470 | 4470 | 4465 | 574 |
| 412 | 20230907 | 122900 | 1756377175 | 4470 | 4465 | 4470 | 4465 | 640 |
| 413 | 20230907 | 122800 | 1753519300 | 4470 | 4470 | 4470 | 4465 | 38 |
| 414 | 20230907 | 122700 | 1753349455 | 4465 | 4465 | 4470 | 4465 | 127 |
| 415 | 20230907 | 122600 | 1752782245 | 4465 | 4470 | 4470 | 4465 | 2412 |
| 416 | 20230907 | 122500 | 1742001115 | 4470 | 4465 | 4475 | 4465 | 4296 |
| 417 | 20230907 | 122400 | 1722798055 | 4465 | 4465 | 4470 | 4465 | 1322 |
| 418 | 20230907 | 122300 | 1716895160 | 4465 | 4470 | 4470 | 4465 | 43 |
| 419 | 20230907 | 122200 | 1716702970 | 4470 | 4470 | 4470 | 4465 | 146 |
| 420 | 20230907 | 122100 | 1716050365 | 4470 | 4470 | 4470 | 4465 | 194 |
| 421 | 20230907 | 122000 | 1715184050 | 4470 | 4465 | 4470 | 4465 | 938 |
| 422 | 20230907 | 121900 | 1710991225 | 4470 | 4470 | 4470 | 4465 | 53 |
| 423 | 20230907 | 121800 | 1710754320 | 4465 | 4465 | 4470 | 4465 | 237 |
| 424 | 20230907 | 121700 | 1709695955 | 4465 | 4470 | 4470 | 4465 | 576 |
| 425 | 20230907 | 121600 | 1707123950 | 4470 | 4465 | 4470 | 4465 | 2288 |
| 426 | 20230907 | 121500 | 1696906615 | 4465 | 4465 | 4470 | 4465 | 43 |
| 427 | 20230907 | 121400 | 1696714460 | 4465 | 4470 | 4470 | 4465 | 44 |
| 428 | 20230907 | 121300 | 1696517845 | 4465 | 4470 | 4470 | 4465 | 70 |
| 429 | 20230907 | 121200 | 1696205125 | 4465 | 4470 | 4470 | 4465 | 1620 |
| 430 | 20230907 | 121100 | 1688971665 | 4470 | 4470 | 4470 | 4470 | 42 |
| 431 | 20230907 | 121000 | 1688783925 | 4470 | 4465 | 4470 | 4465 | 565 |
| 432 | 20230907 | 120900 | 1686260730 | 4465 | 4470 | 4470 | 4465 | 544 |
| 433 | 20230907 | 120800 | 1683829060 | 4465 | 4465 | 4470 | 4465 | 76 |
| 434 | 20230907 | 120700 | 1683489400 | 4465 | 4475 | 4475 | 4465 | 311 |
| 435 | 20230907 | 120600 | 1682099230 | 4475 | 4470 | 4475 | 4470 | 33 |
| 436 | 20230907 | 120500 | 1681951560 | 4470 | 4470 | 4475 | 4470 | 38 |
| 437 | 20230907 | 120400 | 1681781540 | 4470 | 4470 | 4470 | 4470 | 87 |
| 438 | 20230907 | 120300 | 1681392650 | 4470 | 4470 | 4470 | 4465 | 2211 |
| 439 | 20230907 | 120200 | 1671519315 | 4465 | 4475 | 4475 | 4465 | 727 |
| 440 | 20230907 | 120100 | 1668269475 | 4470 | 4470 | 4470 | 4470 | 25 |
| 441 | 20230907 | 120000 | 1668157725 | 4475 | 4470 | 4475 | 4465 | 234 |
| 442 | 20230907 | 115900 | 1667111605 | 4470 | 4470 | 4470 | 4465 | 528 |
| 443 | 20230907 | 115800 | 1664751465 | 4475 | 4465 | 4475 | 4465 | 37 |
| 444 | 20230907 | 115700 | 1664585925 | 4475 | 4465 | 4475 | 4465 | 159 |
| 445 | 20230907 | 115600 | 1663875795 | 4470 | 4465 | 4470 | 4465 | 37 |
| 446 | 20230907 | 115500 | 1663710420 | 4470 | 4470 | 4475 | 4465 | 587 |
| 447 | 20230907 | 115400 | 1661086490 | 4465 | 4470 | 4470 | 4465 | 109 |
| 448 | 20230907 | 115300 | 1660599295 | 4465 | 4470 | 4470 | 4465 | 35 |
| 449 | 20230907 | 115200 | 1660442850 | 4465 | 4470 | 4470 | 4465 | 821 |
| 450 | 20230907 | 115100 | 1656772985 | 4470 | 4470 | 4470 | 4465 | 145 |
| 451 | 20230907 | 115000 | 1656124845 | 4470 | 4470 | 4475 | 4465 | 113 |
| 452 | 20230907 | 114900 | 1655620125 | 4470 | 4470 | 4470 | 4465 | 558 |
| 453 | 20230907 | 114800 | 1653128485 | 4470 | 4470 | 4470 | 4465 | 128 |
| 454 | 20230907 | 114700 | 1652556340 | 4465 | 4465 | 4470 | 4465 | 310 |
| 455 | 20230907 | 114600 | 1651170975 | 4470 | 4470 | 4475 | 4470 | 403 |
| 456 | 20230907 | 114500 | 1649369405 | 4470 | 4475 | 4475 | 4470 | 93 |
| 457 | 20230907 | 114400 | 1648953245 | 4470 | 4470 | 4475 | 4470 | 39 |
| 458 | 20230907 | 114300 | 1648778760 | 4470 | 4475 | 4475 | 4470 | 36 |
| 459 | 20230907 | 114200 | 1648617680 | 4470 | 4465 | 4475 | 4465 | 5984 |
| 460 | 20230907 | 114100 | 1621852490 | 4470 | 4475 | 4475 | 4465 | 2363 |
| 461 | 20230907 | 114000 | 1611289615 | 4480 | 4475 | 4480 | 4475 | 83 |
| 462 | 20230907 | 113900 | 1610918010 | 4475 | 4475 | 4475 | 4470 | 505 |
| 463 | 20230907 | 113800 | 1608658150 | 4475 | 4475 | 4480 | 4475 | 931 |
| 464 | 20230907 | 113700 | 1604491760 | 4475 | 4475 | 4480 | 4475 | 113 |
| 465 | 20230907 | 113600 | 1603985925 | 4475 | 4470 | 4480 | 4470 | 3115 |
| 466 | 20230907 | 113500 | 1590045140 | 4470 | 4475 | 4475 | 4470 | 38 |
| 467 | 20230907 | 113400 | 1589875110 | 4475 | 4470 | 4475 | 4470 | 37 |
| 468 | 20230907 | 113300 | 1589709545 | 4470 | 4475 | 4475 | 4470 | 1043 |
| 469 | 20230907 | 113200 | 1585047135 | 4470 | 4470 | 4475 | 4470 | 224 |
| 470 | 20230907 | 113100 | 1584045760 | 4475 | 4470 | 4475 | 4470 | 2139 |
| 471 | 20230907 | 113000 | 1574484270 | 4470 | 4470 | 4470 | 4465 | 46 |
| 472 | 20230907 | 112900 | 1574278655 | 4470 | 4465 | 4470 | 4465 | 2040 |
| 473 | 20230907 | 112800 | 1565159880 | 4465 | 4470 | 4470 | 4465 | 1855 |
| 474 | 20230907 | 112700 | 1556876720 | 4470 | 4470 | 4475 | 4470 | 1549 |
| 475 | 20230907 | 112600 | 1549950515 | 4470 | 4470 | 4475 | 4470 | 1047 |
| 476 | 20230907 | 112500 | 1545270255 | 4470 | 4470 | 4475 | 4470 | 88 |
| 477 | 20230907 | 112400 | 1544876470 | 4470 | 4475 | 4475 | 4470 | 35 |
| 478 | 20230907 | 112300 | 1544719860 | 4470 | 4470 | 4475 | 4470 | 92 |
| 479 | 20230907 | 112200 | 1544308360 | 4475 | 4475 | 4475 | 4470 | 152 |
| 480 | 20230907 | 112100 | 1543628190 | 4480 | 4475 | 4480 | 4475 | 656 |
| 481 | 20230907 | 112000 | 1540692405 | 4480 | 4480 | 4480 | 4475 | 1170 |
| 482 | 20230907 | 111900 | 1535456460 | 4480 | 4475 | 4480 | 4475 | 57 |
| 483 | 20230907 | 111800 | 1535201150 | 4475 | 4475 | 4480 | 4475 | 1197 |
| 484 | 20230907 | 111700 | 1529843745 | 4475 | 4470 | 4480 | 4470 | 1763 |
| 485 | 20230907 | 111600 | 1521949275 | 4475 | 4470 | 4475 | 4470 | 995 |
| 486 | 20230907 | 111500 | 1517496680 | 4475 | 4465 | 4475 | 4465 | 1549 |
| 487 | 20230907 | 111400 | 1510572635 | 4465 | 4460 | 4465 | 4460 | 1713 |
| 488 | 20230907 | 111300 | 1502924855 | 4455 | 4460 | 4465 | 4455 | 3524 |
| 489 | 20230907 | 111200 | 1487207830 | 4455 | 4455 | 4460 | 4455 | 43 |
| 490 | 20230907 | 111100 | 1487016065 | 4455 | 4460 | 4460 | 4455 | 292 |
| 491 | 20230907 | 111000 | 1485714545 | 4460 | 4455 | 4460 | 4455 | 292 |
| 492 | 20230907 | 110900 | 1484413525 | 4460 | 4460 | 4460 | 4455 | 3791 |
| 493 | 20230907 | 110800 | 1467505670 | 4465 | 4460 | 4465 | 4460 | 128 |
| 494 | 20230907 | 110700 | 1466934785 | 4460 | 4460 | 4465 | 4460 | 82 |
| 495 | 20230907 | 110600 | 1466568685 | 4465 | 4460 | 4465 | 4460 | 103 |
| 496 | 20230907 | 110500 | 1466109260 | 4460 | 4460 | 4460 | 4460 | 171 |
| 497 | 20230907 | 110400 | 1465346600 | 4460 | 4465 | 4470 | 4460 | 1424 |
| 498 | 20230907 | 110300 | 1458987885 | 4465 | 4465 | 4470 | 4465 | 365 |
| 499 | 20230907 | 110200 | 1457357860 | 4465 | 4465 | 4465 | 4465 | 1 |
| 500 | 20230907 | 110100 | 1457353395 | 4465 | 4460 | 4470 | 4455 | 460 |
| 501 | 20230907 | 110000 | 1455299445 | 4455 | 4460 | 4460 | 4455 | 240 |
| 502 | 20230907 | 105900 | 1454230220 | 4460 | 4450 | 4460 | 4450 | 400 |
| 503 | 20230907 | 105800 | 1452448675 | 4460 | 4450 | 4460 | 4450 | 3787 |
| 504 | 20230907 | 105700 | 1435568915 | 4445 | 4445 | 4450 | 4445 | 2658 |
| 505 | 20230907 | 105600 | 1423740910 | 4445 | 4450 | 4450 | 4445 | 1257 |
| 506 | 20230907 | 105500 | 1418152275 | 4450 | 4455 | 4455 | 4450 | 540 |
| 507 | 20230907 | 105400 | 1415749220 | 4455 | 4450 | 4455 | 4450 | 399 |
| 508 | 20230907 | 105300 | 1413973665 | 4450 | 4455 | 4455 | 4450 | 233 |
| 509 | 20230907 | 105200 | 1412936225 | 4460 | 4450 | 4460 | 4450 | 511 |
| 510 | 20230907 | 105100 | 1410662140 | 4450 | 4455 | 4460 | 4450 | 1051 |
| 511 | 20230907 | 105000 | 1405981335 | 4460 | 4445 | 4460 | 4445 | 2621 |
| 512 | 20230907 | 104900 | 1394313805 | 4450 | 4450 | 4450 | 4445 | 143 |
| 513 | 20230907 | 104800 | 1393677460 | 4445 | 4445 | 4445 | 4440 | 862 |
| 514 | 20230907 | 104700 | 1389845905 | 4445 | 4445 | 4445 | 4445 | 12 |
| 515 | 20230907 | 104600 | 1389792565 | 4445 | 4440 | 4450 | 4440 | 4323 |
| 516 | 20230907 | 104500 | 1370580895 | 4440 | 4440 | 4445 | 4440 | 35 |
| 517 | 20230907 | 104400 | 1370425485 | 4445 | 4440 | 4445 | 4435 | 1165 |
| 518 | 20230907 | 104300 | 1365254785 | 4440 | 4440 | 4445 | 4435 | 162 |
| 519 | 20230907 | 104200 | 1364535790 | 4440 | 4440 | 4440 | 4435 | 305 |
| 520 | 20230907 | 104100 | 1363181605 | 4435 | 4435 | 4440 | 4435 | 1555 |
| 521 | 20230907 | 104000 | 1356277425 | 4435 | 4435 | 4440 | 4435 | 12617 |
| 522 | 20230907 | 103900 | 1300303735 | 4430 | 4435 | 4435 | 4430 | 2074 |
| 523 | 20230907 | 103800 | 1291105810 | 4435 | 4435 | 4440 | 4435 | 57 |
| 524 | 20230907 | 103700 | 1290852740 | 4435 | 4435 | 4435 | 4435 | 1256 |
| 525 | 20230907 | 103600 | 1285282380 | 4435 | 4435 | 4440 | 4435 | 1218 |
| 526 | 20230907 | 103500 | 1279880485 | 4435 | 4435 | 4440 | 4435 | 1045 |
| 527 | 20230907 | 103400 | 1275240890 | 4435 | 4435 | 4440 | 4435 | 64 |
| 528 | 20230907 | 103300 | 1274957045 | 4435 | 4435 | 4440 | 4435 | 615 |
| 529 | 20230907 | 103200 | 1272229515 | 4440 | 4435 | 4440 | 4435 | 927 |
| 530 | 20230907 | 103100 | 1268118015 | 4435 | 4440 | 4440 | 4435 | 324 |
| 531 | 20230907 | 103000 | 1266681045 | 4435 | 4435 | 4440 | 4435 | 67 |
| 532 | 20230907 | 102900 | 1266383685 | 4435 | 4435 | 4440 | 4435 | 410 |
| 533 | 20230907 | 102800 | 1264565330 | 4435 | 4435 | 4435 | 4435 | 346 |
| 534 | 20230907 | 102700 | 1263030820 | 4435 | 4435 | 4435 | 4435 | 419 |
| 535 | 20230907 | 102600 | 1261172555 | 4435 | 4440 | 4440 | 4435 | 2257 |
| 536 | 20230907 | 102500 | 1251162230 | 4435 | 4435 | 4440 | 4435 | 835 |
| 537 | 20230907 | 102400 | 1247456495 | 4435 | 4435 | 4440 | 4435 | 119 |
| 538 | 20230907 | 102300 | 1246928195 | 4440 | 4440 | 4440 | 4435 | 80 |
| 539 | 20230907 | 102200 | 1246573225 | 4440 | 4435 | 4440 | 4435 | 55 |
| 540 | 20230907 | 102100 | 1246329230 | 4435 | 4430 | 4440 | 4430 | 5154 |
| 541 | 20230907 | 102000 | 1223473755 | 4430 | 4430 | 4435 | 4430 | 1075 |
| 542 | 20230907 | 101900 | 1218711335 | 4430 | 4430 | 4435 | 4430 | 801 |
| 543 | 20230907 | 101800 | 1215162375 | 4430 | 4435 | 4435 | 4430 | 582 |
| 544 | 20230907 | 101700 | 1212584065 | 4430 | 4425 | 4435 | 4425 | 28527 |
| 545 | 20230907 | 101600 | 1086171835 | 4435 | 4425 | 4435 | 4425 | 2366 |
| 546 | 20230907 | 101500 | 1075693015 | 4425 | 4430 | 4430 | 4425 | 392 |
| 547 | 20230907 | 101400 | 1073956520 | 4430 | 4435 | 4435 | 4425 | 6622 |
| 548 | 20230907 | 101300 | 1044634485 | 4440 | 4430 | 4445 | 4430 | 2883 |
| 549 | 20230907 | 101200 | 1031849180 | 4430 | 4440 | 4440 | 4430 | 506 |
| 550 | 20230907 | 101100 | 1029606105 | 4440 | 4440 | 4445 | 4435 | 938 |
| 551 | 20230907 | 101000 | 1025444790 | 4445 | 4440 | 4445 | 4435 | 1886 |
| 552 | 20230907 | 100900 | 1017075215 | 4440 | 4440 | 4440 | 4440 | 739 |
| 553 | 20230907 | 100800 | 1013794055 | 4440 | 4440 | 4445 | 4440 | 28 |
| 554 | 20230907 | 100700 | 1013669650 | 4440 | 4440 | 4440 | 4440 | 11 |
| 555 | 20230907 | 100600 | 1013620810 | 4445 | 4445 | 4445 | 4440 | 45 |
| 556 | 20230907 | 100500 | 1013420805 | 4440 | 4445 | 4445 | 4440 | 7 |
| 557 | 20230907 | 100400 | 1013389705 | 4440 | 4440 | 4445 | 4435 | 1511 |
| 558 | 20230907 | 100300 | 1006678825 | 4440 | 4435 | 4445 | 4435 | 1342 |
| 559 | 20230907 | 100200 | 1000720350 | 4435 | 4435 | 4435 | 4435 | 1781 |
| 560 | 20230907 | 100100 | 992821615 | 4430 | 4430 | 4435 | 4430 | 1842 |
| 561 | 20230907 | 100000 | 984658360 | 4435 | 4440 | 4440 | 4430 | 841 |
| 562 | 20230907 | 095900 | 980929050 | 4435 | 4435 | 4450 | 4430 | 296 |
| 563 | 20230907 | 095800 | 979616905 | 4435 | 4430 | 4440 | 4430 | 336 |
| 564 | 20230907 | 095700 | 978125420 | 4430 | 4430 | 4435 | 4430 | 491 |
| 565 | 20230907 | 095600 | 975949245 | 4430 | 4435 | 4435 | 4425 | 2532 |
| 566 | 20230907 | 095500 | 964727835 | 4430 | 4445 | 4445 | 4425 | 41763 |
| 567 | 20230907 | 095400 | 779570740 | 4445 | 4450 | 4450 | 4445 | 8151 |
| 568 | 20230907 | 095300 | 743299810 | 4450 | 4455 | 4455 | 4450 | 81 |
| 569 | 20230907 | 095200 | 742938975 | 4455 | 4450 | 4455 | 4450 | 36 |
| 570 | 20230907 | 095100 | 742778770 | 4450 | 4455 | 4460 | 4450 | 3099 |
| 571 | 20230907 | 095000 | 728971620 | 4455 | 4455 | 4460 | 4455 | 1174 |
| 572 | 20230907 | 094900 | 723741425 | 4455 | 4460 | 4460 | 4455 | 68 |
| 573 | 20230907 | 094800 | 723438165 | 4460 | 4455 | 4460 | 4455 | 303 |
| 574 | 20230907 | 094700 | 722088060 | 4455 | 4455 | 4455 | 4455 | 2852 |
| 575 | 20230907 | 094600 | 709382400 | 4455 | 4455 | 4460 | 4455 | 327 |
| 576 | 20230907 | 094500 | 707924065 | 4455 | 4455 | 4455 | 4455 | 66 |
| 577 | 20230907 | 094400 | 707630035 | 4455 | 4455 | 4455 | 4455 | 45 |
| 578 | 20230907 | 094300 | 707429560 | 4455 | 4465 | 4465 | 4455 | 2825 |
| 579 | 20230907 | 094200 | 694841525 | 4460 | 4460 | 4465 | 4460 | 1373 |
| 580 | 20230907 | 094100 | 688717940 | 4470 | 4465 | 4475 | 4465 | 2450 |
| 581 | 20230907 | 094000 | 677775400 | 4465 | 4460 | 4465 | 4460 | 74 |
| 582 | 20230907 | 093900 | 677445320 | 4460 | 4465 | 4465 | 4460 | 651 |
| 583 | 20230907 | 093800 | 674538860 | 4460 | 4460 | 4460 | 4455 | 123 |
| 584 | 20230907 | 093700 | 673990285 | 4460 | 4460 | 4465 | 4455 | 1717 |
| 585 | 20230907 | 093600 | 666333515 | 4460 | 4465 | 4465 | 4460 | 3595 |
| 586 | 20230907 | 093500 | 650282915 | 4465 | 4470 | 4475 | 4460 | 2486 |
| 587 | 20230907 | 093400 | 639173055 | 4470 | 4475 | 4475 | 4470 | 143 |
| 588 | 20230907 | 093300 | 638533795 | 4475 | 4470 | 4475 | 4470 | 1821 |
| 589 | 20230907 | 093200 | 630392655 | 4475 | 4475 | 4475 | 4470 | 492 |
| 590 | 20230907 | 093100 | 628193215 | 4470 | 4460 | 4470 | 4460 | 1578 |
| 591 | 20230907 | 093000 | 621140105 | 4470 | 4460 | 4470 | 4460 | 505 |
| 592 | 20230907 | 092900 | 618887660 | 4455 | 4460 | 4470 | 4455 | 2185 |
| 593 | 20230907 | 092800 | 609147155 | 4470 | 4450 | 4470 | 4450 | 4064 |
| 594 | 20230907 | 092700 | 591041995 | 4455 | 4465 | 4465 | 4455 | 4781 |
| 595 | 20230907 | 092600 | 569721600 | 4460 | 4465 | 4465 | 4460 | 492 |
| 596 | 20230907 | 092500 | 567525145 | 4465 | 4465 | 4470 | 4460 | 1247 |
| 597 | 20230907 | 092400 | 561956600 | 4465 | 4460 | 4480 | 4460 | 1447 |
| 598 | 20230907 | 092300 | 555499770 | 4450 | 4480 | 4480 | 4445 | 13824 |
| 599 | 20230907 | 092200 | 493889105 | 4480 | 4480 | 4480 | 4475 | 34 |
| 600 | 20230907 | 092100 | 493736940 | 4475 | 4475 | 4475 | 4475 | 63 |
| 601 | 20230907 | 092000 | 493455015 | 4475 | 4465 | 4490 | 4460 | 3519 |
| 602 | 20230907 | 091900 | 477684865 | 4465 | 4460 | 4475 | 4460 | 8414 |
| 603 | 20230907 | 091800 | 440156780 | 4455 | 4450 | 4455 | 4445 | 8230 |
| 604 | 20230907 | 091700 | 403506325 | 4455 | 4450 | 4455 | 4450 | 787 |
| 605 | 20230907 | 091600 | 400004060 | 4450 | 4450 | 4455 | 4450 | 8509 |
| 606 | 20230907 | 091500 | 362134350 | 4450 | 4455 | 4455 | 4450 | 796 |
| 607 | 20230907 | 091400 | 358591980 | 4450 | 4450 | 4455 | 4450 | 867 |
| 608 | 20230907 | 091300 | 354730775 | 4455 | 4455 | 4455 | 4450 | 1259 |
| 609 | 20230907 | 091200 | 349122100 | 4455 | 4455 | 4455 | 4455 | 901 |
| 610 | 20230907 | 091100 | 345108145 | 4455 | 4470 | 4470 | 4455 | 15156 |
| 611 | 20230907 | 091000 | 277494005 | 4470 | 4470 | 4470 | 4470 | 304 |
| 612 | 20230907 | 090900 | 276135125 | 4470 | 4470 | 4475 | 4470 | 2216 |
| 613 | 20230907 | 090800 | 266229600 | 4470 | 4470 | 4470 | 4465 | 4502 |
| 614 | 20230907 | 090700 | 246106125 | 4475 | 4475 | 4495 | 4465 | 5389 |
| 615 | 20230907 | 090600 | 222015675 | 4475 | 4475 | 4475 | 4470 | 2478 |
| 616 | 20230907 | 090500 | 210928020 | 4475 | 4470 | 4475 | 4465 | 1668 |
| 617 | 20230907 | 090400 | 203468135 | 4465 | 4470 | 4470 | 4465 | 5015 |
| 618 | 20230907 | 090300 | 181071035 | 4470 | 4455 | 4470 | 4445 | 15921 |
| 619 | 20230907 | 090200 | 110068620 | 4450 | 4460 | 4460 | 4450 | 10803 |
| 620 | 20230907 | 090100 | 61943875 | 4460 | 4465 | 4465 | 4455 | 3551 |
| 621 | 20230907 | 090000 | 46106110 | 4465 | 4465 | 4470 | 4460 | 10113 |