31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 193600 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 27179 |
| 3 | 20230907 | 193500 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 4 | 20230907 | 193400 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 5 | 20230907 | 193300 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 6 | 20230907 | 193200 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 7 | 20230907 | 193100 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 8 | 20230907 | 193000 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 9 | 20230907 | 192900 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 10 | 20230907 | 192800 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 11 | 20230907 | 192700 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 12 | 20230907 | 192600 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 13 | 20230907 | 192500 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 14 | 20230907 | 192400 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 15 | 20230907 | 192300 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 16 | 20230907 | 192200 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 17 | 20230907 | 192100 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 18 | 20230907 | 192000 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 19 | 20230907 | 191900 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 20 | 20230907 | 191800 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 21 | 20230907 | 191700 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 22 | 20230907 | 191600 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 23 | 20230907 | 191500 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 24 | 20230907 | 191400 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 25 | 20230907 | 191300 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 26 | 20230907 | 191200 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 27 | 20230907 | 191100 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 28 | 20230907 | 191000 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 29 | 20230907 | 190900 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 30 | 20230907 | 190800 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 31 | 20230907 | 190700 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 32 | 20230907 | 190600 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 27179 |
| 33 | 20230907 | 190500 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 34 | 20230907 | 190400 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 35 | 20230907 | 190300 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 36 | 20230907 | 190200 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 37 | 20230907 | 190100 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 38 | 20230907 | 190000 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 39 | 20230907 | 185900 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 40 | 20230907 | 185800 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 41 | 20230907 | 185700 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 42 | 20230907 | 185600 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 43 | 20230907 | 185500 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 44 | 20230907 | 185400 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 45 | 20230907 | 185300 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 46 | 20230907 | 185200 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 47 | 20230907 | 185100 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 48 | 20230907 | 185000 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 49 | 20230907 | 184900 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 50 | 20230907 | 184800 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 51 | 20230907 | 184700 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 52 | 20230907 | 184600 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 53 | 20230907 | 184500 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 54 | 20230907 | 184400 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 55 | 20230907 | 184300 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 56 | 20230907 | 184200 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 57 | 20230907 | 184100 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 58 | 20230907 | 184000 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 59 | 20230907 | 183900 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 60 | 20230907 | 183800 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 61 | 20230907 | 183700 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 62 | 20230907 | 183600 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 27179 |
| 63 | 20230907 | 183500 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 64 | 20230907 | 183400 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 65 | 20230907 | 183300 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 66 | 20230907 | 183200 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 67 | 20230907 | 183100 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 68 | 20230907 | 183000 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 69 | 20230907 | 182900 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 70 | 20230907 | 182800 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 71 | 20230907 | 182700 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 72 | 20230907 | 182600 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 73 | 20230907 | 182500 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 74 | 20230907 | 182400 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 75 | 20230907 | 182300 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 76 | 20230907 | 182200 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 77 | 20230907 | 182100 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 78 | 20230907 | 182000 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 79 | 20230907 | 181900 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 80 | 20230907 | 181800 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 81 | 20230907 | 181700 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 82 | 20230907 | 181600 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 83 | 20230907 | 181500 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 84 | 20230907 | 181400 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 85 | 20230907 | 181300 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 86 | 20230907 | 181200 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 87 | 20230907 | 181100 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 88 | 20230907 | 181000 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 89 | 20230907 | 180900 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 90 | 20230907 | 180800 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 91 | 20230907 | 180700 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 92 | 20230907 | 180600 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 27179 |
| 93 | 20230907 | 180500 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 94 | 20230907 | 180400 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 95 | 20230907 | 180300 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 96 | 20230907 | 180200 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 97 | 20230907 | 180100 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 98 | 20230907 | 180000 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 99 | 20230907 | 175900 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 100 | 20230907 | 175800 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 101 | 20230907 | 175700 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 102 | 20230907 | 175600 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 103 | 20230907 | 175500 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 104 | 20230907 | 175400 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 105 | 20230907 | 175300 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 106 | 20230907 | 175200 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 107 | 20230907 | 175100 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 108 | 20230907 | 175000 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 109 | 20230907 | 174900 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 110 | 20230907 | 174800 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 111 | 20230907 | 174700 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 112 | 20230907 | 174600 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 113 | 20230907 | 174500 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 114 | 20230907 | 174400 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 115 | 20230907 | 174300 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 116 | 20230907 | 174200 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 117 | 20230907 | 174100 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 118 | 20230907 | 174000 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 119 | 20230907 | 173900 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 120 | 20230907 | 173800 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 121 | 20230907 | 173700 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 122 | 20230907 | 173600 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 27179 |
| 123 | 20230907 | 173500 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 124 | 20230907 | 173400 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 125 | 20230907 | 173300 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 126 | 20230907 | 173200 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 127 | 20230907 | 173100 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 128 | 20230907 | 173000 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 129 | 20230907 | 172900 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 130 | 20230907 | 172800 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 131 | 20230907 | 172700 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 132 | 20230907 | 172600 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 133 | 20230907 | 172500 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 134 | 20230907 | 172400 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 135 | 20230907 | 172300 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 136 | 20230907 | 172200 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 137 | 20230907 | 172100 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 138 | 20230907 | 172000 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 139 | 20230907 | 171900 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 140 | 20230907 | 171800 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 141 | 20230907 | 171700 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 142 | 20230907 | 171600 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 143 | 20230907 | 171500 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 144 | 20230907 | 171400 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 145 | 20230907 | 171300 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 146 | 20230907 | 171200 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 147 | 20230907 | 171100 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 148 | 20230907 | 171000 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 149 | 20230907 | 170900 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 150 | 20230907 | 170800 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 151 | 20230907 | 170700 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 152 | 20230907 | 170600 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 27179 |
| 153 | 20230907 | 170500 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 154 | 20230907 | 170400 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 155 | 20230907 | 170300 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 156 | 20230907 | 170200 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 157 | 20230907 | 170100 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 158 | 20230907 | 170000 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 159 | 20230907 | 165900 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 160 | 20230907 | 165800 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 161 | 20230907 | 165700 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 162 | 20230907 | 165600 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 163 | 20230907 | 165500 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 164 | 20230907 | 165400 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 165 | 20230907 | 165300 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 166 | 20230907 | 165200 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 167 | 20230907 | 165100 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 168 | 20230907 | 165000 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 169 | 20230907 | 164900 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 170 | 20230907 | 164800 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 171 | 20230907 | 164700 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 172 | 20230907 | 164600 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 173 | 20230907 | 164500 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 174 | 20230907 | 164400 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 175 | 20230907 | 164300 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 176 | 20230907 | 164200 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 177 | 20230907 | 164100 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 178 | 20230907 | 164000 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 179 | 20230907 | 163900 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 180 | 20230907 | 163800 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 181 | 20230907 | 163700 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 182 | 20230907 | 163600 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 27179 |
| 183 | 20230907 | 163500 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 184 | 20230907 | 163400 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 185 | 20230907 | 163300 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 186 | 20230907 | 163200 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 187 | 20230907 | 163100 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 188 | 20230907 | 163000 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 189 | 20230907 | 162900 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 190 | 20230907 | 162800 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 191 | 20230907 | 162700 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 192 | 20230907 | 162600 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 193 | 20230907 | 162500 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 194 | 20230907 | 162400 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 195 | 20230907 | 162300 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 196 | 20230907 | 162200 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 197 | 20230907 | 162100 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 198 | 20230907 | 162000 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 199 | 20230907 | 161900 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 200 | 20230907 | 161800 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 201 | 20230907 | 161700 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 202 | 20230907 | 161600 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 203 | 20230907 | 161500 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 204 | 20230907 | 161400 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 205 | 20230907 | 161300 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 206 | 20230907 | 161200 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 207 | 20230907 | 161100 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 208 | 20230907 | 161000 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 209 | 20230907 | 160900 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 210 | 20230907 | 160800 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 211 | 20230907 | 160700 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 212 | 20230907 | 160600 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 27179 |
| 213 | 20230907 | 160500 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 214 | 20230907 | 160400 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 215 | 20230907 | 160300 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 216 | 20230907 | 160200 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 217 | 20230907 | 160100 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 218 | 20230907 | 160000 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 219 | 20230907 | 155900 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 220 | 20230907 | 155800 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 221 | 20230907 | 155700 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 222 | 20230907 | 155600 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 223 | 20230907 | 155500 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 224 | 20230907 | 155400 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 225 | 20230907 | 155300 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 226 | 20230907 | 155200 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 227 | 20230907 | 155100 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 228 | 20230907 | 155000 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 229 | 20230907 | 154900 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 230 | 20230907 | 154800 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 231 | 20230907 | 154700 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 232 | 20230907 | 154600 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 233 | 20230907 | 154500 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 234 | 20230907 | 154400 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 235 | 20230907 | 154300 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 236 | 20230907 | 154200 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 237 | 20230907 | 154100 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 238 | 20230907 | 154000 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 239 | 20230907 | 153900 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 240 | 20230907 | 153800 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 241 | 20230907 | 153700 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 242 | 20230907 | 153600 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 27179 |
| 243 | 20230907 | 153500 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 244 | 20230907 | 153400 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 245 | 20230907 | 153300 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 246 | 20230907 | 153200 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 247 | 20230907 | 153100 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 248 | 20230907 | 153000 | 1270015745 | 4585 | 4585 | 4585 | 4585 | 27179 |
| 249 | 20230907 | 152900 | 1145400030 | 4585 | 4585 | 4585 | 4585 | 0 |
| 250 | 20230907 | 152800 | 1145400030 | 4585 | 4585 | 4585 | 4585 | 0 |
| 251 | 20230907 | 152700 | 1145400030 | 4585 | 4585 | 4585 | 4585 | 0 |
| 252 | 20230907 | 152600 | 1145400030 | 4585 | 4585 | 4585 | 4585 | 0 |
| 253 | 20230907 | 152500 | 1145400030 | 4585 | 4585 | 4585 | 4585 | 0 |
| 254 | 20230907 | 152400 | 1145400030 | 4585 | 4585 | 4585 | 4585 | 0 |
| 255 | 20230907 | 152300 | 1145400030 | 4585 | 4585 | 4585 | 4585 | 0 |
| 256 | 20230907 | 152200 | 1145400030 | 4585 | 4585 | 4585 | 4585 | 0 |
| 257 | 20230907 | 152100 | 1145400030 | 4585 | 4585 | 4585 | 4585 | 0 |
| 258 | 20230907 | 152000 | 1145400030 | 4585 | 4585 | 4585 | 4585 | 0 |
| 259 | 20230907 | 151900 | 1145400030 | 4585 | 4580 | 4585 | 4550 | 4654 |
| 260 | 20230907 | 151800 | 1124077220 | 4585 | 4565 | 4585 | 4565 | 1444 |
| 261 | 20230907 | 151700 | 1117462870 | 4545 | 4545 | 4580 | 4540 | 2538 |
| 262 | 20230907 | 151600 | 1105855765 | 4550 | 4545 | 4575 | 4545 | 1319 |
| 263 | 20230907 | 151500 | 1099850685 | 4545 | 4580 | 4580 | 4545 | 1825 |
| 264 | 20230907 | 151400 | 1091508140 | 4580 | 4550 | 4580 | 4540 | 2552 |
| 265 | 20230907 | 151300 | 1079840690 | 4545 | 4550 | 4550 | 4525 | 12826 |
| 266 | 20230907 | 151200 | 1021659615 | 4550 | 4550 | 4550 | 4550 | 3 |
| 267 | 20230907 | 151100 | 1021645965 | 4550 | 4555 | 4555 | 4550 | 140 |
| 268 | 20230907 | 151000 | 1021008335 | 4550 | 4555 | 4570 | 4550 | 221 |
| 269 | 20230907 | 150900 | 1020001890 | 4570 | 4560 | 4570 | 4555 | 223 |
| 270 | 20230907 | 150800 | 1018984190 | 4570 | 4565 | 4570 | 4550 | 419 |
| 271 | 20230907 | 150700 | 1017072565 | 4560 | 4560 | 4560 | 4555 | 534 |
| 272 | 20230907 | 150600 | 1014637530 | 4560 | 4550 | 4560 | 4550 | 535 |
| 273 | 20230907 | 150500 | 1012200635 | 4550 | 4550 | 4555 | 4550 | 725 |
| 274 | 20230907 | 150400 | 1008898310 | 4550 | 4550 | 4555 | 4545 | 314 |
| 275 | 20230907 | 150300 | 1007469460 | 4550 | 4550 | 4555 | 4550 | 78 |
| 276 | 20230907 | 150200 | 1007114205 | 4550 | 4550 | 4550 | 4550 | 7 |
| 277 | 20230907 | 150100 | 1007082355 | 4550 | 4545 | 4555 | 4545 | 177 |
| 278 | 20230907 | 150000 | 1006276285 | 4545 | 4545 | 4555 | 4545 | 16 |
| 279 | 20230907 | 145900 | 1006203510 | 4555 | 4550 | 4555 | 4545 | 68 |
| 280 | 20230907 | 145800 | 1005893925 | 4550 | 4545 | 4560 | 4545 | 3779 |
| 281 | 20230907 | 145700 | 988687585 | 4550 | 4545 | 4550 | 4545 | 215 |
| 282 | 20230907 | 145600 | 987709905 | 4545 | 4545 | 4550 | 4545 | 976 |
| 283 | 20230907 | 145500 | 983269165 | 4545 | 4545 | 4545 | 4545 | 14 |
| 284 | 20230907 | 145400 | 983205535 | 4545 | 4545 | 4545 | 4545 | 146 |
| 285 | 20230907 | 145300 | 982541965 | 4545 | 4545 | 4550 | 4545 | 25 |
| 286 | 20230907 | 145200 | 982428290 | 4545 | 4545 | 4550 | 4545 | 14 |
| 287 | 20230907 | 145100 | 982364655 | 4545 | 4545 | 4550 | 4545 | 16 |
| 288 | 20230907 | 145000 | 982291930 | 4545 | 4545 | 4545 | 4545 | 17 |
| 289 | 20230907 | 144900 | 982214665 | 4545 | 4545 | 4545 | 4545 | 16 |
| 290 | 20230907 | 144800 | 982141945 | 4545 | 4545 | 4545 | 4545 | 11 |
| 291 | 20230907 | 144700 | 982091950 | 4545 | 4545 | 4545 | 4545 | 15 |
| 292 | 20230907 | 144600 | 982023775 | 4545 | 4545 | 4550 | 4545 | 4 |
| 293 | 20230907 | 144500 | 982005590 | 4545 | 4545 | 4545 | 4545 | 424 |
| 294 | 20230907 | 144400 | 980078510 | 4545 | 4545 | 4545 | 4545 | 109 |
| 295 | 20230907 | 144300 | 979583105 | 4545 | 4545 | 4545 | 4545 | 24 |
| 296 | 20230907 | 144200 | 979474025 | 4550 | 4545 | 4550 | 4545 | 109 |
| 297 | 20230907 | 144100 | 978978120 | 4545 | 4550 | 4550 | 4545 | 30 |
| 298 | 20230907 | 144000 | 978841720 | 4545 | 4545 | 4550 | 4545 | 110 |
| 299 | 20230907 | 143900 | 978341470 | 4545 | 4545 | 4550 | 4545 | 14 |
| 300 | 20230907 | 143800 | 978277835 | 4545 | 4545 | 4550 | 4545 | 160 |
| 301 | 20230907 | 143700 | 977549935 | 4545 | 4545 | 4545 | 4545 | 9 |
| 302 | 20230907 | 143600 | 977509030 | 4545 | 4545 | 4550 | 4545 | 13 |
| 303 | 20230907 | 143500 | 977449940 | 4545 | 4545 | 4545 | 4540 | 739 |
| 304 | 20230907 | 143400 | 974091190 | 4545 | 4550 | 4550 | 4545 | 255 |
| 305 | 20230907 | 143300 | 972931325 | 4550 | 4550 | 4555 | 4550 | 42 |
| 306 | 20230907 | 143200 | 972740100 | 4550 | 4550 | 4555 | 4550 | 16 |
| 307 | 20230907 | 143100 | 972667295 | 4550 | 4550 | 4550 | 4550 | 16 |
| 308 | 20230907 | 143000 | 972594495 | 4550 | 4550 | 4550 | 4550 | 12 |
| 309 | 20230907 | 142900 | 972539895 | 4550 | 4550 | 4550 | 4550 | 25 |
| 310 | 20230907 | 142800 | 972426145 | 4550 | 4550 | 4550 | 4550 | 6 |
| 311 | 20230907 | 142700 | 972398845 | 4550 | 4550 | 4550 | 4550 | 15 |
| 312 | 20230907 | 142600 | 972330595 | 4550 | 4550 | 4550 | 4550 | 15 |
| 313 | 20230907 | 142500 | 972262345 | 4550 | 4550 | 4550 | 4550 | 18 |
| 314 | 20230907 | 142400 | 972180445 | 4550 | 4550 | 4550 | 4550 | 282 |
| 315 | 20230907 | 142300 | 970897345 | 4550 | 4550 | 4550 | 4550 | 9 |
| 316 | 20230907 | 142200 | 970856395 | 4550 | 4550 | 4550 | 4550 | 14 |
| 317 | 20230907 | 142100 | 970792695 | 4550 | 4550 | 4550 | 4550 | 18 |
| 318 | 20230907 | 142000 | 970710795 | 4550 | 4550 | 4550 | 4550 | 11 |
| 319 | 20230907 | 141900 | 970660745 | 4555 | 4555 | 4555 | 4535 | 10399 |
| 320 | 20230907 | 141800 | 923414915 | 4555 | 4555 | 4560 | 4555 | 18 |
| 321 | 20230907 | 141700 | 923332920 | 4555 | 4560 | 4560 | 4555 | 16 |
| 322 | 20230907 | 141600 | 923260035 | 4560 | 4560 | 4560 | 4560 | 504 |
| 323 | 20230907 | 141500 | 920961795 | 4560 | 4560 | 4560 | 4560 | 13 |
| 324 | 20230907 | 141400 | 920902515 | 4560 | 4560 | 4560 | 4560 | 14 |
| 325 | 20230907 | 141300 | 920838675 | 4560 | 4560 | 4560 | 4560 | 17 |
| 326 | 20230907 | 141200 | 920761155 | 4560 | 4560 | 4560 | 4560 | 11 |
| 327 | 20230907 | 141100 | 920710995 | 4560 | 4560 | 4560 | 4560 | 6 |
| 328 | 20230907 | 141000 | 920683635 | 4560 | 4560 | 4560 | 4560 | 217 |
| 329 | 20230907 | 140900 | 919694115 | 4560 | 4560 | 4560 | 4560 | 12 |
| 330 | 20230907 | 140800 | 919639395 | 4560 | 4560 | 4560 | 4560 | 9 |
| 331 | 20230907 | 140700 | 919598355 | 4560 | 4560 | 4560 | 4560 | 11 |
| 332 | 20230907 | 140600 | 919548195 | 4560 | 4560 | 4560 | 4560 | 19 |
| 333 | 20230907 | 140500 | 919461555 | 4560 | 4560 | 4560 | 4560 | 15 |
| 334 | 20230907 | 140400 | 919393155 | 4560 | 4560 | 4565 | 4560 | 58 |
| 335 | 20230907 | 140300 | 919128670 | 4560 | 4560 | 4560 | 4560 | 12 |
| 336 | 20230907 | 140200 | 919073950 | 4560 | 4560 | 4560 | 4560 | 5 |
| 337 | 20230907 | 140100 | 919051150 | 4560 | 4560 | 4560 | 4560 | 10 |
| 338 | 20230907 | 140000 | 919005550 | 4560 | 4565 | 4565 | 4560 | 132 |
| 339 | 20230907 | 135900 | 918403020 | 4565 | 4565 | 4565 | 4565 | 16 |
| 340 | 20230907 | 135800 | 918329980 | 4565 | 4570 | 4575 | 4565 | 350 |
| 341 | 20230907 | 135700 | 916731735 | 4570 | 4570 | 4570 | 4570 | 15 |
| 342 | 20230907 | 135600 | 916663185 | 4575 | 4565 | 4575 | 4565 | 899 |
| 343 | 20230907 | 135500 | 912552355 | 4570 | 4565 | 4570 | 4565 | 84 |
| 344 | 20230907 | 135400 | 912168545 | 4570 | 4565 | 4570 | 4565 | 63 |
| 345 | 20230907 | 135300 | 911880700 | 4565 | 4565 | 4570 | 4565 | 9 |
| 346 | 20230907 | 135200 | 911839600 | 4565 | 4570 | 4570 | 4565 | 28 |
| 347 | 20230907 | 135100 | 911711775 | 4565 | 4565 | 4565 | 4565 | 13 |
| 348 | 20230907 | 135000 | 911652430 | 4570 | 4570 | 4575 | 4570 | 176 |
| 349 | 20230907 | 134900 | 910848100 | 4570 | 4575 | 4575 | 4570 | 216 |
| 350 | 20230907 | 134800 | 909860975 | 4570 | 4570 | 4570 | 4570 | 13 |
| 351 | 20230907 | 134700 | 909801565 | 4570 | 4570 | 4570 | 4570 | 10 |
| 352 | 20230907 | 134600 | 909755865 | 4575 | 4570 | 4575 | 4570 | 15 |
| 353 | 20230907 | 134500 | 909687310 | 4570 | 4570 | 4570 | 4570 | 11 |
| 354 | 20230907 | 134400 | 909637040 | 4570 | 4575 | 4575 | 4570 | 926 |
| 355 | 20230907 | 134300 | 905400615 | 4575 | 4575 | 4575 | 4575 | 22 |
| 356 | 20230907 | 134200 | 905299965 | 4580 | 4580 | 4580 | 4575 | 23 |
| 357 | 20230907 | 134100 | 905194675 | 4575 | 4575 | 4580 | 4575 | 118 |
| 358 | 20230907 | 134000 | 904654810 | 4575 | 4575 | 4575 | 4575 | 5 |
| 359 | 20230907 | 133900 | 904631935 | 4580 | 4575 | 4580 | 4575 | 205 |
| 360 | 20230907 | 133800 | 903694050 | 4575 | 4575 | 4575 | 4575 | 7 |
| 361 | 20230907 | 133700 | 903662025 | 4575 | 4565 | 4580 | 4565 | 3366 |
| 362 | 20230907 | 133600 | 888261805 | 4565 | 4570 | 4570 | 4565 | 4 |
| 363 | 20230907 | 133500 | 888243530 | 4570 | 4570 | 4570 | 4565 | 11 |
| 364 | 20230907 | 133400 | 888193265 | 4570 | 4570 | 4570 | 4565 | 14 |
| 365 | 20230907 | 133300 | 888129320 | 4565 | 4565 | 4570 | 4565 | 16 |
| 366 | 20230907 | 133200 | 888056230 | 4565 | 4565 | 4565 | 4565 | 3 |
| 367 | 20230907 | 133100 | 888042535 | 4565 | 4565 | 4565 | 4565 | 4 |
| 368 | 20230907 | 133000 | 888024275 | 4565 | 4565 | 4565 | 4565 | 5 |
| 369 | 20230907 | 132900 | 888001450 | 4565 | 4570 | 4570 | 4565 | 503 |
| 370 | 20230907 | 132800 | 885705245 | 4560 | 4560 | 4570 | 4560 | 251 |
| 371 | 20230907 | 132700 | 884559440 | 4565 | 4565 | 4570 | 4565 | 260 |
| 372 | 20230907 | 132600 | 883372530 | 4565 | 4565 | 4565 | 4565 | 109 |
| 373 | 20230907 | 132500 | 882874945 | 4565 | 4570 | 4570 | 4565 | 679 |
| 374 | 20230907 | 132400 | 879771940 | 4560 | 4550 | 4565 | 4550 | 28942 |
| 375 | 20230907 | 132300 | 748069125 | 4550 | 4545 | 4550 | 4545 | 5806 |
| 376 | 20230907 | 132200 | 721651840 | 4550 | 4560 | 4560 | 4545 | 5582 |
| 377 | 20230907 | 132100 | 696251330 | 4550 | 4545 | 4555 | 4545 | 915 |
| 378 | 20230907 | 132000 | 692086020 | 4550 | 4550 | 4555 | 4550 | 2132 |
| 379 | 20230907 | 131900 | 682385415 | 4550 | 4550 | 4550 | 4550 | 3 |
| 380 | 20230907 | 131800 | 682371765 | 4550 | 4560 | 4560 | 4550 | 4746 |
| 381 | 20230907 | 131700 | 660771375 | 4560 | 4555 | 4560 | 4555 | 359 |
| 382 | 20230907 | 131600 | 659134900 | 4555 | 4555 | 4555 | 4555 | 318 |
| 383 | 20230907 | 131500 | 657686410 | 4555 | 4560 | 4560 | 4555 | 1020 |
| 384 | 20230907 | 131400 | 653035240 | 4560 | 4565 | 4565 | 4560 | 3 |
| 385 | 20230907 | 131300 | 653021550 | 4560 | 4560 | 4560 | 4560 | 125 |
| 386 | 20230907 | 131200 | 652451550 | 4560 | 4560 | 4560 | 4560 | 1 |
| 387 | 20230907 | 131100 | 652446990 | 4560 | 4560 | 4560 | 4560 | 5 |
| 388 | 20230907 | 131000 | 652424190 | 4560 | 4560 | 4560 | 4560 | 3 |
| 389 | 20230907 | 130900 | 652410510 | 4560 | 4560 | 4560 | 4560 | 8 |
| 390 | 20230907 | 130800 | 652374030 | 4560 | 4565 | 4565 | 4560 | 2 |
| 391 | 20230907 | 130700 | 652364905 | 4565 | 4560 | 4565 | 4560 | 306 |
| 392 | 20230907 | 130600 | 650968035 | 4565 | 4560 | 4570 | 4560 | 9 |
| 393 | 20230907 | 130500 | 650926950 | 4565 | 4555 | 4565 | 4555 | 1288 |
| 394 | 20230907 | 130400 | 645047250 | 4555 | 4555 | 4560 | 4555 | 856 |
| 395 | 20230907 | 130300 | 641145165 | 4560 | 4560 | 4560 | 4560 | 146 |
| 396 | 20230907 | 130200 | 640479405 | 4560 | 4555 | 4560 | 4555 | 163 |
| 397 | 20230907 | 130100 | 639736140 | 4555 | 4560 | 4560 | 4555 | 203 |
| 398 | 20230907 | 130000 | 638810470 | 4555 | 4555 | 4555 | 4555 | 5 |
| 399 | 20230907 | 125900 | 638787695 | 4555 | 4555 | 4560 | 4555 | 207 |
| 400 | 20230907 | 125800 | 637843790 | 4560 | 4560 | 4560 | 4560 | 43 |
| 401 | 20230907 | 125700 | 637647710 | 4560 | 4560 | 4560 | 4560 | 0 |
| 402 | 20230907 | 125600 | 637647710 | 4560 | 4560 | 4560 | 4560 | 154 |
| 403 | 20230907 | 125500 | 636945470 | 4565 | 4560 | 4565 | 4560 | 9 |
| 404 | 20230907 | 125400 | 636904400 | 4565 | 4565 | 4565 | 4560 | 5 |
| 405 | 20230907 | 125300 | 636881590 | 4560 | 4560 | 4560 | 4560 | 7 |
| 406 | 20230907 | 125200 | 636849670 | 4560 | 4555 | 4560 | 4555 | 777 |
| 407 | 20230907 | 125100 | 633306725 | 4555 | 4555 | 4555 | 4555 | 2 |
| 408 | 20230907 | 125000 | 633297615 | 4560 | 4555 | 4560 | 4555 | 3 |
| 409 | 20230907 | 124900 | 633283945 | 4555 | 4555 | 4555 | 4555 | 2 |
| 410 | 20230907 | 124800 | 633274835 | 4555 | 4560 | 4560 | 4555 | 730 |
| 411 | 20230907 | 124700 | 629946110 | 4560 | 4560 | 4560 | 4560 | 3 |
| 412 | 20230907 | 124600 | 629932430 | 4560 | 4560 | 4560 | 4560 | 3 |
| 413 | 20230907 | 124500 | 629918750 | 4560 | 4555 | 4560 | 4555 | 1075 |
| 414 | 20230907 | 124400 | 625016760 | 4555 | 4565 | 4565 | 4555 | 13 |
| 415 | 20230907 | 124300 | 624957435 | 4565 | 4565 | 4565 | 4565 | 22 |
| 416 | 20230907 | 124200 | 624857005 | 4555 | 4560 | 4560 | 4555 | 10 |
| 417 | 20230907 | 124100 | 624811415 | 4560 | 4555 | 4560 | 4555 | 1088 |
| 418 | 20230907 | 124000 | 619850140 | 4560 | 4560 | 4560 | 4560 | 1 |
| 419 | 20230907 | 123900 | 619845580 | 4560 | 4555 | 4560 | 4550 | 1493 |
| 420 | 20230907 | 123800 | 613045670 | 4550 | 4550 | 4550 | 4550 | 5 |
| 421 | 20230907 | 123700 | 613022920 | 4555 | 4550 | 4555 | 4550 | 16 |
| 422 | 20230907 | 123600 | 612950065 | 4550 | 4550 | 4550 | 4550 | 2 |
| 423 | 20230907 | 123500 | 612940965 | 4550 | 4550 | 4550 | 4550 | 50 |
| 424 | 20230907 | 123400 | 612713465 | 4550 | 4550 | 4550 | 4550 | 3 |
| 425 | 20230907 | 123300 | 612699815 | 4550 | 4555 | 4555 | 4550 | 8 |
| 426 | 20230907 | 123200 | 612663390 | 4550 | 4550 | 4550 | 4550 | 95 |
| 427 | 20230907 | 123100 | 612231140 | 4545 | 4550 | 4550 | 4545 | 1109 |
| 428 | 20230907 | 123000 | 607185210 | 4550 | 4550 | 4550 | 4550 | 1 |
| 429 | 20230907 | 122900 | 607180660 | 4550 | 4555 | 4555 | 4550 | 855 |
| 430 | 20230907 | 122800 | 603286150 | 4555 | 4555 | 4555 | 4555 | 107 |
| 431 | 20230907 | 122700 | 602798765 | 4555 | 4555 | 4555 | 4555 | 1 |
| 432 | 20230907 | 122600 | 602794210 | 4555 | 4555 | 4555 | 4555 | 1 |
| 433 | 20230907 | 122500 | 602789655 | 4555 | 4555 | 4560 | 4555 | 4 |
| 434 | 20230907 | 122400 | 602771430 | 4555 | 4555 | 4555 | 4555 | 0 |
| 435 | 20230907 | 122300 | 602771430 | 4555 | 4555 | 4555 | 4555 | 2 |
| 436 | 20230907 | 122200 | 602762320 | 4555 | 4560 | 4560 | 4555 | 344 |
| 437 | 20230907 | 122100 | 601193700 | 4555 | 4555 | 4555 | 4555 | 5 |
| 438 | 20230907 | 122000 | 601170925 | 4555 | 4550 | 4555 | 4550 | 1658 |
| 439 | 20230907 | 121900 | 593618750 | 4550 | 4550 | 4550 | 4550 | 2 |
| 440 | 20230907 | 121800 | 593609650 | 4550 | 4550 | 4550 | 4550 | 2 |
| 441 | 20230907 | 121700 | 593600550 | 4550 | 4550 | 4550 | 4550 | 4 |
| 442 | 20230907 | 121600 | 593582350 | 4550 | 4550 | 4550 | 4550 | 2 |
| 443 | 20230907 | 121500 | 593573250 | 4550 | 4550 | 4550 | 4550 | 4 |
| 444 | 20230907 | 121400 | 593555050 | 4550 | 4550 | 4550 | 4550 | 1 |
| 445 | 20230907 | 121300 | 593550500 | 4550 | 4550 | 4550 | 4550 | 4 |
| 446 | 20230907 | 121200 | 593532300 | 4550 | 4550 | 4550 | 4550 | 259 |
| 447 | 20230907 | 121100 | 592353850 | 4550 | 4555 | 4555 | 4550 | 2 |
| 448 | 20230907 | 121000 | 592344745 | 4550 | 4550 | 4550 | 4550 | 21 |
| 449 | 20230907 | 120900 | 592249195 | 4550 | 4550 | 4550 | 4550 | 3 |
| 450 | 20230907 | 120800 | 592235545 | 4550 | 4550 | 4550 | 4550 | 5 |
| 451 | 20230907 | 120700 | 592212795 | 4555 | 4555 | 4555 | 4555 | 0 |
| 452 | 20230907 | 120600 | 592212795 | 4555 | 4550 | 4555 | 4550 | 126 |
| 453 | 20230907 | 120500 | 591638885 | 4550 | 4550 | 4550 | 4550 | 6 |
| 454 | 20230907 | 120400 | 591611585 | 4550 | 4550 | 4550 | 4550 | 0 |
| 455 | 20230907 | 120300 | 591611585 | 4550 | 4550 | 4550 | 4550 | 5 |
| 456 | 20230907 | 120200 | 591588835 | 4550 | 4550 | 4550 | 4550 | 2 |
| 457 | 20230907 | 120100 | 591579735 | 4550 | 4550 | 4550 | 4550 | 4 |
| 458 | 20230907 | 120000 | 591561535 | 4550 | 4550 | 4550 | 4550 | 1 |
| 459 | 20230907 | 115900 | 591556985 | 4550 | 4550 | 4550 | 4550 | 2 |
| 460 | 20230907 | 115800 | 591547885 | 4550 | 4550 | 4550 | 4550 | 6 |
| 461 | 20230907 | 115700 | 591520585 | 4555 | 4550 | 4555 | 4550 | 4 |
| 462 | 20230907 | 115600 | 591502375 | 4550 | 4545 | 4550 | 4545 | 494 |
| 463 | 20230907 | 115500 | 589254680 | 4550 | 4545 | 4550 | 4545 | 505 |
| 464 | 20230907 | 115400 | 586956955 | 4555 | 4550 | 4555 | 4545 | 12 |
| 465 | 20230907 | 115300 | 586902340 | 4550 | 4545 | 4550 | 4545 | 1594 |
| 466 | 20230907 | 115200 | 579649645 | 4545 | 4545 | 4545 | 4545 | 4 |
| 467 | 20230907 | 115100 | 579631465 | 4545 | 4545 | 4545 | 4545 | 2 |
| 468 | 20230907 | 115000 | 579622375 | 4545 | 4550 | 4555 | 4545 | 2019 |
| 469 | 20230907 | 114900 | 570436350 | 4550 | 4550 | 4550 | 4550 | 5 |
| 470 | 20230907 | 114800 | 570413600 | 4555 | 4555 | 4555 | 4555 | 4 |
| 471 | 20230907 | 114700 | 570395380 | 4550 | 4550 | 4550 | 4550 | 6 |
| 472 | 20230907 | 114600 | 570368080 | 4550 | 4550 | 4555 | 4550 | 4 |
| 473 | 20230907 | 114500 | 570349875 | 4555 | 4550 | 4555 | 4550 | 2 |
| 474 | 20230907 | 114400 | 570340770 | 4550 | 4550 | 4555 | 4550 | 7 |
| 475 | 20230907 | 114300 | 570308910 | 4550 | 4555 | 4555 | 4550 | 5 |
| 476 | 20230907 | 114200 | 570286150 | 4555 | 4555 | 4555 | 4550 | 9 |
| 477 | 20230907 | 114100 | 570245185 | 4550 | 4555 | 4555 | 4550 | 6 |
| 478 | 20230907 | 114000 | 570217880 | 4550 | 4550 | 4555 | 4550 | 4 |
| 479 | 20230907 | 113900 | 570199675 | 4550 | 4550 | 4550 | 4550 | 170 |
| 480 | 20230907 | 113800 | 569426175 | 4550 | 4550 | 4550 | 4550 | 0 |
| 481 | 20230907 | 113700 | 569426175 | 4550 | 4550 | 4550 | 4550 | 0 |
| 482 | 20230907 | 113600 | 569426175 | 4550 | 4550 | 4550 | 4550 | 38 |
| 483 | 20230907 | 113500 | 569253275 | 4550 | 4550 | 4550 | 4550 | 0 |
| 484 | 20230907 | 113400 | 569253275 | 4550 | 4550 | 4550 | 4550 | 1 |
| 485 | 20230907 | 113300 | 569248725 | 4550 | 4555 | 4555 | 4550 | 6 |
| 486 | 20230907 | 113200 | 569221420 | 4550 | 4555 | 4555 | 4550 | 5 |
| 487 | 20230907 | 113100 | 569198650 | 4555 | 4555 | 4555 | 4555 | 1184 |
| 488 | 20230907 | 113000 | 563805530 | 4555 | 4550 | 4555 | 4550 | 13 |
| 489 | 20230907 | 112900 | 563746330 | 4550 | 4550 | 4555 | 4550 | 4 |
| 490 | 20230907 | 112800 | 563728125 | 4550 | 4550 | 4550 | 4550 | 3 |
| 491 | 20230907 | 112700 | 563714475 | 4555 | 4555 | 4555 | 4555 | 21 |
| 492 | 20230907 | 112600 | 563618820 | 4555 | 4550 | 4555 | 4550 | 6 |
| 493 | 20230907 | 112500 | 563591510 | 4550 | 4550 | 4550 | 4550 | 37 |
| 494 | 20230907 | 112400 | 563423160 | 4550 | 4555 | 4555 | 4550 | 850 |
| 495 | 20230907 | 112300 | 559551415 | 4550 | 4550 | 4550 | 4550 | 5 |
| 496 | 20230907 | 112200 | 559528665 | 4555 | 4550 | 4555 | 4550 | 26 |
| 497 | 20230907 | 112100 | 559410355 | 4550 | 4555 | 4555 | 4550 | 592 |
| 498 | 20230907 | 112000 | 556715805 | 4555 | 4555 | 4555 | 4555 | 274 |
| 499 | 20230907 | 111900 | 555467735 | 4555 | 4555 | 4555 | 4555 | 5 |
| 500 | 20230907 | 111800 | 555444960 | 4555 | 4560 | 4560 | 4555 | 51 |
| 501 | 20230907 | 111700 | 555212405 | 4560 | 4560 | 4560 | 4560 | 72 |
| 502 | 20230907 | 111600 | 554884085 | 4560 | 4565 | 4565 | 4560 | 4 |
| 503 | 20230907 | 111500 | 554865840 | 4560 | 4550 | 4560 | 4550 | 248 |
| 504 | 20230907 | 111400 | 553734975 | 4550 | 4550 | 4550 | 4550 | 3 |
| 505 | 20230907 | 111300 | 553721325 | 4550 | 4545 | 4550 | 4545 | 509 |
| 506 | 20230907 | 111200 | 551405380 | 4545 | 4545 | 4545 | 4545 | 3 |
| 507 | 20230907 | 111100 | 551391745 | 4545 | 4545 | 4545 | 4545 | 3 |
| 508 | 20230907 | 111000 | 551378110 | 4545 | 4545 | 4545 | 4545 | 3 |
| 509 | 20230907 | 110900 | 551364475 | 4545 | 4545 | 4550 | 4545 | 3 |
| 510 | 20230907 | 110800 | 551350835 | 4545 | 4550 | 4550 | 4545 | 3 |
| 511 | 20230907 | 110700 | 551337195 | 4550 | 4540 | 4550 | 4540 | 517 |
| 512 | 20230907 | 110600 | 548987170 | 4540 | 4540 | 4545 | 4540 | 1480 |
| 513 | 20230907 | 110500 | 542264280 | 4540 | 4540 | 4540 | 4540 | 524 |
| 514 | 20230907 | 110400 | 539885320 | 4535 | 4540 | 4545 | 4535 | 560 |
| 515 | 20230907 | 110300 | 537342425 | 4540 | 4550 | 4550 | 4540 | 4 |
| 516 | 20230907 | 110200 | 537324255 | 4540 | 4560 | 4560 | 4540 | 2412 |
| 517 | 20230907 | 110100 | 526345820 | 4565 | 4540 | 4570 | 4540 | 4913 |
| 518 | 20230907 | 110000 | 503982535 | 4540 | 4545 | 4545 | 4540 | 203 |
| 519 | 20230907 | 105900 | 503059910 | 4550 | 4545 | 4550 | 4545 | 3 |
| 520 | 20230907 | 105800 | 503046270 | 4545 | 4550 | 4550 | 4545 | 567 |
| 521 | 20230907 | 105700 | 500467115 | 4550 | 4550 | 4550 | 4550 | 5 |
| 522 | 20230907 | 105600 | 500444365 | 4555 | 4560 | 4560 | 4555 | 127 |
| 523 | 20230907 | 105500 | 499865525 | 4560 | 4560 | 4570 | 4560 | 107 |
| 524 | 20230907 | 105400 | 499377595 | 4560 | 4565 | 4565 | 4560 | 340 |
| 525 | 20230907 | 105300 | 497825885 | 4565 | 4565 | 4565 | 4565 | 7 |
| 526 | 20230907 | 105200 | 497793930 | 4570 | 4570 | 4570 | 4570 | 248 |
| 527 | 20230907 | 105100 | 496660570 | 4580 | 4580 | 4585 | 4575 | 756 |
| 528 | 20230907 | 105000 | 493196105 | 4580 | 4555 | 4585 | 4550 | 1962 |
| 529 | 20230907 | 104900 | 484233935 | 4555 | 4555 | 4555 | 4550 | 477 |
| 530 | 20230907 | 104800 | 482061210 | 4550 | 4555 | 4555 | 4550 | 52 |
| 531 | 20230907 | 104700 | 481824355 | 4555 | 4555 | 4555 | 4555 | 2 |
| 532 | 20230907 | 104600 | 481815245 | 4550 | 4550 | 4550 | 4550 | 8 |
| 533 | 20230907 | 104500 | 481778845 | 4555 | 4550 | 4560 | 4545 | 509 |
| 534 | 20230907 | 104400 | 479460520 | 4550 | 4555 | 4555 | 4540 | 774 |
| 535 | 20230907 | 104300 | 475939010 | 4550 | 4570 | 4590 | 4540 | 3165 |
| 536 | 20230907 | 104200 | 461494175 | 4575 | 4545 | 4575 | 4530 | 10465 |
| 537 | 20230907 | 104100 | 414029255 | 4540 | 4535 | 4545 | 4535 | 336 |
| 538 | 20230907 | 104000 | 412502155 | 4540 | 4540 | 4540 | 4535 | 445 |
| 539 | 20230907 | 103900 | 410481860 | 4535 | 4535 | 4535 | 4535 | 1029 |
| 540 | 20230907 | 103800 | 405815345 | 4535 | 4535 | 4535 | 4535 | 2 |
| 541 | 20230907 | 103700 | 405806275 | 4535 | 4535 | 4535 | 4535 | 24 |
| 542 | 20230907 | 103600 | 405697435 | 4535 | 4535 | 4535 | 4535 | 4073 |
| 543 | 20230907 | 103500 | 387226380 | 4535 | 4540 | 4540 | 4535 | 2862 |
| 544 | 20230907 | 103400 | 374233090 | 4540 | 4540 | 4545 | 4540 | 323 |
| 545 | 20230907 | 103300 | 372766665 | 4540 | 4540 | 4545 | 4540 | 168 |
| 546 | 20230907 | 103200 | 372003750 | 4540 | 4540 | 4540 | 4540 | 317 |
| 547 | 20230907 | 103100 | 370564570 | 4540 | 4545 | 4545 | 4540 | 16 |
| 548 | 20230907 | 103000 | 370491895 | 4540 | 4540 | 4545 | 4540 | 16 |
| 549 | 20230907 | 102900 | 370419235 | 4545 | 4545 | 4545 | 4540 | 409 |
| 550 | 20230907 | 102800 | 368562090 | 4545 | 4545 | 4545 | 4540 | 178 |
| 551 | 20230907 | 102700 | 367753120 | 4540 | 4540 | 4540 | 4540 | 10 |
| 552 | 20230907 | 102600 | 367707720 | 4540 | 4540 | 4540 | 4540 | 32 |
| 553 | 20230907 | 102500 | 367562440 | 4540 | 4540 | 4540 | 4540 | 9 |
| 554 | 20230907 | 102400 | 367521580 | 4540 | 4540 | 4545 | 4540 | 29 |
| 555 | 20230907 | 102300 | 367389895 | 4540 | 4540 | 4540 | 4540 | 8 |
| 556 | 20230907 | 102200 | 367353575 | 4545 | 4545 | 4545 | 4545 | 3962 |
| 557 | 20230907 | 102100 | 349346285 | 4545 | 4545 | 4545 | 4545 | 112 |
| 558 | 20230907 | 102000 | 348837245 | 4545 | 4545 | 4545 | 4545 | 9 |
| 559 | 20230907 | 101900 | 348796340 | 4545 | 4545 | 4550 | 4545 | 1012 |
| 560 | 20230907 | 101800 | 344191785 | 4545 | 4545 | 4545 | 4545 | 466 |
| 561 | 20230907 | 101700 | 342073815 | 4545 | 4550 | 4550 | 4545 | 520 |
| 562 | 20230907 | 101600 | 339709905 | 4545 | 4550 | 4550 | 4545 | 15 |
| 563 | 20230907 | 101500 | 339641700 | 4545 | 4545 | 4550 | 4545 | 29 |
| 564 | 20230907 | 101400 | 339509810 | 4545 | 4545 | 4550 | 4545 | 26 |
| 565 | 20230907 | 101300 | 339391550 | 4550 | 4545 | 4550 | 4545 | 34 |
| 566 | 20230907 | 101200 | 339236920 | 4545 | 4545 | 4550 | 4545 | 20 |
| 567 | 20230907 | 101100 | 339145965 | 4545 | 4550 | 4550 | 4545 | 32 |
| 568 | 20230907 | 101000 | 339000425 | 4550 | 4550 | 4550 | 4545 | 22 |
| 569 | 20230907 | 100900 | 338900360 | 4545 | 4545 | 4550 | 4545 | 10 |
| 570 | 20230907 | 100800 | 338854905 | 4550 | 4550 | 4550 | 4545 | 77 |
| 571 | 20230907 | 100700 | 338504590 | 4545 | 4545 | 4550 | 4545 | 73 |
| 572 | 20230907 | 100600 | 338172495 | 4545 | 4550 | 4550 | 4545 | 347 |
| 573 | 20230907 | 100500 | 336594680 | 4550 | 4550 | 4550 | 4545 | 844 |
| 574 | 20230907 | 100400 | 332755445 | 4550 | 4550 | 4550 | 4545 | 556 |
| 575 | 20230907 | 100300 | 330225675 | 4550 | 4545 | 4550 | 4545 | 4 |
| 576 | 20230907 | 100200 | 330207490 | 4545 | 4545 | 4545 | 4545 | 272 |
| 577 | 20230907 | 100100 | 328971250 | 4545 | 4545 | 4545 | 4545 | 4 |
| 578 | 20230907 | 100000 | 328953070 | 4545 | 4550 | 4550 | 4545 | 7 |
| 579 | 20230907 | 095900 | 328921245 | 4550 | 4545 | 4550 | 4545 | 104 |
| 580 | 20230907 | 095800 | 328448060 | 4550 | 4550 | 4550 | 4550 | 100 |
| 581 | 20230907 | 095700 | 327993060 | 4550 | 4550 | 4555 | 4550 | 1373 |
| 582 | 20230907 | 095600 | 321745735 | 4550 | 4550 | 4555 | 4550 | 53 |
| 583 | 20230907 | 095500 | 321504335 | 4555 | 4555 | 4555 | 4555 | 37 |
| 584 | 20230907 | 095400 | 321335800 | 4555 | 4550 | 4555 | 4550 | 1006 |
| 585 | 20230907 | 095300 | 316758480 | 4550 | 4550 | 4555 | 4550 | 1106 |
| 586 | 20230907 | 095200 | 311726175 | 4550 | 4550 | 4555 | 4550 | 4 |
| 587 | 20230907 | 095100 | 311707965 | 4555 | 4550 | 4555 | 4550 | 1831 |
| 588 | 20230907 | 095000 | 303368835 | 4550 | 4550 | 4550 | 4550 | 409 |
| 589 | 20230907 | 094900 | 301507885 | 4550 | 4555 | 4555 | 4550 | 3240 |
| 590 | 20230907 | 094800 | 286749715 | 4560 | 4560 | 4560 | 4560 | 1 |
| 591 | 20230907 | 094700 | 286745155 | 4555 | 4555 | 4555 | 4555 | 62 |
| 592 | 20230907 | 094600 | 286462745 | 4560 | 4555 | 4560 | 4555 | 19 |
| 593 | 20230907 | 094500 | 286376125 | 4555 | 4555 | 4560 | 4555 | 7 |
| 594 | 20230907 | 094400 | 286344235 | 4560 | 4560 | 4560 | 4560 | 0 |
| 595 | 20230907 | 094300 | 286344235 | 4560 | 4560 | 4560 | 4555 | 8 |
| 596 | 20230907 | 094200 | 286307770 | 4555 | 4555 | 4560 | 4555 | 18 |
| 597 | 20230907 | 094100 | 286225710 | 4555 | 4555 | 4555 | 4555 | 2 |
| 598 | 20230907 | 094000 | 286216600 | 4555 | 4555 | 4555 | 4555 | 4 |
| 599 | 20230907 | 093900 | 286198380 | 4555 | 4560 | 4560 | 4555 | 171 |
| 600 | 20230907 | 093800 | 285418745 | 4560 | 4570 | 4570 | 4560 | 529 |
| 601 | 20230907 | 093700 | 283005040 | 4570 | 4570 | 4570 | 4570 | 4 |
| 602 | 20230907 | 093600 | 282986760 | 4565 | 4565 | 4565 | 4565 | 1 |
| 603 | 20230907 | 093500 | 282982195 | 4565 | 4580 | 4580 | 4565 | 4707 |
| 604 | 20230907 | 093400 | 261425775 | 4580 | 4585 | 4585 | 4575 | 349 |
| 605 | 20230907 | 093300 | 259827365 | 4575 | 4575 | 4585 | 4575 | 737 |
| 606 | 20230907 | 093200 | 256451435 | 4575 | 4560 | 4575 | 4560 | 7853 |
| 607 | 20230907 | 093100 | 220623140 | 4560 | 4555 | 4560 | 4555 | 8 |
| 608 | 20230907 | 093000 | 220586665 | 4555 | 4560 | 4560 | 4555 | 50 |
| 609 | 20230907 | 092900 | 220358670 | 4555 | 4555 | 4555 | 4555 | 4 |
| 610 | 20230907 | 092800 | 220340450 | 4555 | 4555 | 4560 | 4555 | 1879 |
| 611 | 20230907 | 092700 | 211780105 | 4550 | 4550 | 4555 | 4550 | 461 |
| 612 | 20230907 | 092600 | 209680265 | 4550 | 4550 | 4555 | 4550 | 12 |
| 613 | 20230907 | 092500 | 209625615 | 4550 | 4550 | 4550 | 4550 | 13 |
| 614 | 20230907 | 092400 | 209566465 | 4550 | 4560 | 4560 | 4550 | 7 |
| 615 | 20230907 | 092300 | 209534555 | 4550 | 4555 | 4560 | 4550 | 1408 |
| 616 | 20230907 | 092200 | 203121120 | 4560 | 4560 | 4560 | 4555 | 543 |
| 617 | 20230907 | 092100 | 200645575 | 4565 | 4560 | 4565 | 4560 | 7 |
| 618 | 20230907 | 092000 | 200613635 | 4560 | 4555 | 4560 | 4555 | 1839 |
| 619 | 20230907 | 091900 | 192228305 | 4550 | 4555 | 4555 | 4550 | 596 |
| 620 | 20230907 | 091800 | 189513530 | 4555 | 4555 | 4555 | 4555 | 119 |
| 621 | 20230907 | 091700 | 188971485 | 4555 | 4555 | 4555 | 4550 | 532 |
| 622 | 20230907 | 091600 | 186549440 | 4550 | 4550 | 4550 | 4550 | 0 |
| 623 | 20230907 | 091500 | 186549440 | 4550 | 4550 | 4550 | 4550 | 887 |
| 624 | 20230907 | 091400 | 182513590 | 4550 | 4545 | 4550 | 4545 | 253 |
| 625 | 20230907 | 091300 | 181362455 | 4550 | 4550 | 4555 | 4545 | 1111 |
| 626 | 20230907 | 091200 | 176307405 | 4555 | 4550 | 4555 | 4550 | 890 |
| 627 | 20230907 | 091100 | 172257350 | 4555 | 4555 | 4555 | 4550 | 234 |
| 628 | 20230907 | 091000 | 171191980 | 4560 | 4560 | 4560 | 4555 | 1114 |
| 629 | 20230907 | 090900 | 166114455 | 4560 | 4565 | 4565 | 4560 | 925 |
| 630 | 20230907 | 090800 | 161895405 | 4560 | 4560 | 4560 | 4560 | 852 |
| 631 | 20230907 | 090700 | 158010285 | 4560 | 4560 | 4560 | 4560 | 120 |
| 632 | 20230907 | 090600 | 157463085 | 4555 | 4550 | 4555 | 4550 | 1317 |
| 633 | 20230907 | 090500 | 151467350 | 4545 | 4545 | 4545 | 4540 | 857 |
| 634 | 20230907 | 090400 | 147573235 | 4540 | 4540 | 4540 | 4540 | 1231 |
| 635 | 20230907 | 090300 | 141984495 | 4540 | 4535 | 4555 | 4530 | 4367 |
| 636 | 20230907 | 090200 | 122166350 | 4535 | 4525 | 4535 | 4525 | 1618 |
| 637 | 20230907 | 090100 | 114841660 | 4535 | 4560 | 4565 | 4520 | 6675 |
| 638 | 20230907 | 090000 | 84508005 | 4560 | 4560 | 4610 | 4540 | 18484 |