31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 192600 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 14827 |
| 3 | 20230908 | 192500 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 4 | 20230908 | 192400 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 5 | 20230908 | 192300 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 6 | 20230908 | 192200 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 7 | 20230908 | 192100 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 8 | 20230908 | 192000 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 9 | 20230908 | 191900 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 10 | 20230908 | 191800 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 11 | 20230908 | 191700 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 12 | 20230908 | 191600 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 13 | 20230908 | 191500 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 14 | 20230908 | 191400 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 15 | 20230908 | 191300 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 16 | 20230908 | 191200 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 17 | 20230908 | 191100 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 18 | 20230908 | 191000 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 19 | 20230908 | 190900 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 20 | 20230908 | 190800 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 21 | 20230908 | 190700 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 22 | 20230908 | 190600 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 23 | 20230908 | 190500 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 24 | 20230908 | 190400 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 25 | 20230908 | 190300 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 26 | 20230908 | 190200 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 27 | 20230908 | 190100 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 28 | 20230908 | 190000 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 29 | 20230908 | 185900 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 30 | 20230908 | 185800 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 31 | 20230908 | 185700 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 32 | 20230908 | 185600 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 14827 |
| 33 | 20230908 | 185500 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 34 | 20230908 | 185400 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 35 | 20230908 | 185300 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 36 | 20230908 | 185200 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 37 | 20230908 | 185100 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 38 | 20230908 | 185000 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 39 | 20230908 | 184900 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 40 | 20230908 | 184800 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 41 | 20230908 | 184700 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 42 | 20230908 | 184600 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 43 | 20230908 | 184500 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 44 | 20230908 | 184400 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 45 | 20230908 | 184300 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 46 | 20230908 | 184200 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 47 | 20230908 | 184100 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 48 | 20230908 | 184000 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 49 | 20230908 | 183900 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 50 | 20230908 | 183800 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 51 | 20230908 | 183700 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 52 | 20230908 | 183600 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 53 | 20230908 | 183500 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 54 | 20230908 | 183400 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 55 | 20230908 | 183300 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 56 | 20230908 | 183200 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 57 | 20230908 | 183100 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 58 | 20230908 | 183000 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 59 | 20230908 | 182900 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 60 | 20230908 | 182800 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 61 | 20230908 | 182700 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 62 | 20230908 | 182600 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 14827 |
| 63 | 20230908 | 182500 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 64 | 20230908 | 182400 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 65 | 20230908 | 182300 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 66 | 20230908 | 182200 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 67 | 20230908 | 182100 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 68 | 20230908 | 182000 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 69 | 20230908 | 181900 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 70 | 20230908 | 181800 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 71 | 20230908 | 181700 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 72 | 20230908 | 181600 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 73 | 20230908 | 181500 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 74 | 20230908 | 181400 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 75 | 20230908 | 181300 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 76 | 20230908 | 181200 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 77 | 20230908 | 181100 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 78 | 20230908 | 181000 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 79 | 20230908 | 180900 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 80 | 20230908 | 180800 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 81 | 20230908 | 180700 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 82 | 20230908 | 180600 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 83 | 20230908 | 180500 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 84 | 20230908 | 180400 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 85 | 20230908 | 180300 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 86 | 20230908 | 180200 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 87 | 20230908 | 180100 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 88 | 20230908 | 180000 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 89 | 20230908 | 175900 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 90 | 20230908 | 175800 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 91 | 20230908 | 175700 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 92 | 20230908 | 175600 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 14827 |
| 93 | 20230908 | 175500 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 94 | 20230908 | 175400 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 95 | 20230908 | 175300 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 96 | 20230908 | 175200 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 97 | 20230908 | 175100 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 98 | 20230908 | 175000 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 99 | 20230908 | 174900 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 100 | 20230908 | 174800 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 101 | 20230908 | 174700 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 102 | 20230908 | 174600 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 103 | 20230908 | 174500 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 104 | 20230908 | 174400 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 105 | 20230908 | 174300 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 106 | 20230908 | 174200 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 107 | 20230908 | 174100 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 108 | 20230908 | 174000 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 109 | 20230908 | 173900 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 110 | 20230908 | 173800 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 111 | 20230908 | 173700 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 112 | 20230908 | 173600 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 113 | 20230908 | 173500 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 114 | 20230908 | 173400 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 115 | 20230908 | 173300 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 116 | 20230908 | 173200 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 117 | 20230908 | 173100 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 118 | 20230908 | 173000 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 119 | 20230908 | 172900 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 120 | 20230908 | 172800 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 121 | 20230908 | 172700 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 122 | 20230908 | 172600 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 14827 |
| 123 | 20230908 | 172500 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 124 | 20230908 | 172400 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 125 | 20230908 | 172300 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 126 | 20230908 | 172200 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 127 | 20230908 | 172100 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 128 | 20230908 | 172000 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 129 | 20230908 | 171900 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 130 | 20230908 | 171800 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 131 | 20230908 | 171700 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 132 | 20230908 | 171600 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 133 | 20230908 | 171500 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 134 | 20230908 | 171400 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 135 | 20230908 | 171300 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 136 | 20230908 | 171200 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 137 | 20230908 | 171100 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 138 | 20230908 | 171000 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 139 | 20230908 | 170900 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 140 | 20230908 | 170800 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 141 | 20230908 | 170700 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 142 | 20230908 | 170600 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 143 | 20230908 | 170500 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 144 | 20230908 | 170400 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 145 | 20230908 | 170300 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 146 | 20230908 | 170200 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 147 | 20230908 | 170100 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 148 | 20230908 | 170000 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 149 | 20230908 | 165900 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 150 | 20230908 | 165800 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 151 | 20230908 | 165700 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 152 | 20230908 | 165600 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 14827 |
| 153 | 20230908 | 165500 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 154 | 20230908 | 165400 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 155 | 20230908 | 165300 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 156 | 20230908 | 165200 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 157 | 20230908 | 165100 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 158 | 20230908 | 165000 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 159 | 20230908 | 164900 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 160 | 20230908 | 164800 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 161 | 20230908 | 164700 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 162 | 20230908 | 164600 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 163 | 20230908 | 164500 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 164 | 20230908 | 164400 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 165 | 20230908 | 164300 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 166 | 20230908 | 164200 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 167 | 20230908 | 164100 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 168 | 20230908 | 164000 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 169 | 20230908 | 163900 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 170 | 20230908 | 163800 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 171 | 20230908 | 163700 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 172 | 20230908 | 163600 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 173 | 20230908 | 163500 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 174 | 20230908 | 163400 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 175 | 20230908 | 163300 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 176 | 20230908 | 163200 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 177 | 20230908 | 163100 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 178 | 20230908 | 163000 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 179 | 20230908 | 162900 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 180 | 20230908 | 162800 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 181 | 20230908 | 162700 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 182 | 20230908 | 162600 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 14827 |
| 183 | 20230908 | 162500 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 184 | 20230908 | 162400 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 185 | 20230908 | 162300 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 186 | 20230908 | 162200 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 187 | 20230908 | 162100 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 188 | 20230908 | 162000 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 189 | 20230908 | 161900 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 190 | 20230908 | 161800 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 191 | 20230908 | 161700 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 192 | 20230908 | 161600 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 193 | 20230908 | 161500 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 194 | 20230908 | 161400 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 195 | 20230908 | 161300 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 196 | 20230908 | 161200 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 197 | 20230908 | 161100 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 198 | 20230908 | 161000 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 199 | 20230908 | 160900 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 200 | 20230908 | 160800 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 201 | 20230908 | 160700 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 202 | 20230908 | 160600 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 203 | 20230908 | 160500 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 204 | 20230908 | 160400 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 205 | 20230908 | 160300 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 206 | 20230908 | 160200 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 207 | 20230908 | 160100 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 208 | 20230908 | 160000 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 209 | 20230908 | 155900 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 210 | 20230908 | 155800 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 211 | 20230908 | 155700 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 212 | 20230908 | 155600 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 14827 |
| 213 | 20230908 | 155500 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 214 | 20230908 | 155400 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 215 | 20230908 | 155300 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 216 | 20230908 | 155200 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 217 | 20230908 | 155100 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 218 | 20230908 | 155000 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 219 | 20230908 | 154900 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 220 | 20230908 | 154800 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 221 | 20230908 | 154700 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 222 | 20230908 | 154600 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 223 | 20230908 | 154500 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 224 | 20230908 | 154400 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 225 | 20230908 | 154300 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 226 | 20230908 | 154200 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 227 | 20230908 | 154100 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 228 | 20230908 | 154000 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 229 | 20230908 | 153900 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 230 | 20230908 | 153800 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 231 | 20230908 | 153700 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 232 | 20230908 | 153600 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 233 | 20230908 | 153500 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 234 | 20230908 | 153400 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 235 | 20230908 | 153300 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 236 | 20230908 | 153200 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 237 | 20230908 | 153100 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 238 | 20230908 | 153000 | 1398700560 | 2495 | 2495 | 2495 | 2495 | 14827 |
| 239 | 20230908 | 152900 | 1361707195 | 2495 | 2495 | 2495 | 2495 | 0 |
| 240 | 20230908 | 152800 | 1361707195 | 2495 | 2495 | 2495 | 2495 | 0 |
| 241 | 20230908 | 152700 | 1361707195 | 2495 | 2495 | 2495 | 2495 | 0 |
| 242 | 20230908 | 152600 | 1361707195 | 2495 | 2495 | 2495 | 2495 | 0 |
| 243 | 20230908 | 152500 | 1361707195 | 2495 | 2495 | 2495 | 2495 | 0 |
| 244 | 20230908 | 152400 | 1361707195 | 2495 | 2495 | 2495 | 2495 | 0 |
| 245 | 20230908 | 152300 | 1361707195 | 2495 | 2495 | 2495 | 2495 | 0 |
| 246 | 20230908 | 152200 | 1361707195 | 2495 | 2495 | 2495 | 2495 | 0 |
| 247 | 20230908 | 152100 | 1361707195 | 2495 | 2495 | 2495 | 2495 | 0 |
| 248 | 20230908 | 152000 | 1361707195 | 2495 | 2495 | 2495 | 2495 | 0 |
| 249 | 20230908 | 151900 | 1361707195 | 2495 | 2500 | 2500 | 2490 | 4929 |
| 250 | 20230908 | 151800 | 1349408590 | 2500 | 2500 | 2500 | 2495 | 701 |
| 251 | 20230908 | 151700 | 1347658930 | 2500 | 2495 | 2500 | 2490 | 17928 |
| 252 | 20230908 | 151600 | 1302876550 | 2495 | 2490 | 2495 | 2490 | 1406 |
| 253 | 20230908 | 151500 | 1299368605 | 2495 | 2495 | 2495 | 2490 | 1251 |
| 254 | 20230908 | 151400 | 1296249860 | 2495 | 2495 | 2495 | 2495 | 125 |
| 255 | 20230908 | 151300 | 1295937985 | 2495 | 2490 | 2495 | 2490 | 3 |
| 256 | 20230908 | 151200 | 1295930510 | 2495 | 2495 | 2495 | 2490 | 200 |
| 257 | 20230908 | 151100 | 1295431760 | 2495 | 2495 | 2495 | 2495 | 1732 |
| 258 | 20230908 | 151000 | 1291110420 | 2495 | 2485 | 2495 | 2485 | 1804 |
| 259 | 20230908 | 150900 | 1286619305 | 2490 | 2485 | 2490 | 2480 | 5077 |
| 260 | 20230908 | 150800 | 1274017535 | 2490 | 2490 | 2490 | 2485 | 904 |
| 261 | 20230908 | 150700 | 1271771075 | 2490 | 2490 | 2490 | 2485 | 2504 |
| 262 | 20230908 | 150600 | 1265547620 | 2490 | 2490 | 2490 | 2485 | 509 |
| 263 | 20230908 | 150500 | 1264280215 | 2490 | 2485 | 2490 | 2485 | 1663 |
| 264 | 20230908 | 150400 | 1260140150 | 2490 | 2495 | 2495 | 2490 | 1290 |
| 265 | 20230908 | 150300 | 1256928045 | 2490 | 2495 | 2495 | 2490 | 401 |
| 266 | 20230908 | 150200 | 1255927570 | 2495 | 2490 | 2495 | 2485 | 1644 |
| 267 | 20230908 | 150100 | 1251834200 | 2495 | 2495 | 2495 | 2495 | 17 |
| 268 | 20230908 | 150000 | 1251791785 | 2495 | 2495 | 2495 | 2490 | 153 |
| 269 | 20230908 | 145900 | 1251410300 | 2495 | 2490 | 2495 | 2490 | 2769 |
| 270 | 20230908 | 145800 | 1244514690 | 2495 | 2495 | 2495 | 2495 | 2 |
| 271 | 20230908 | 145700 | 1244509700 | 2495 | 2495 | 2495 | 2490 | 601 |
| 272 | 20230908 | 145600 | 1243010705 | 2500 | 2495 | 2500 | 2495 | 981 |
| 273 | 20230908 | 145500 | 1240561570 | 2500 | 2495 | 2500 | 2495 | 2364 |
| 274 | 20230908 | 145400 | 1234662185 | 2495 | 2495 | 2495 | 2490 | 302 |
| 275 | 20230908 | 145300 | 1233909695 | 2495 | 2490 | 2495 | 2490 | 241 |
| 276 | 20230908 | 145200 | 1233309600 | 2495 | 2495 | 2495 | 2495 | 62 |
| 277 | 20230908 | 145100 | 1233154910 | 2495 | 2490 | 2495 | 2490 | 302 |
| 278 | 20230908 | 145000 | 1232401445 | 2495 | 2490 | 2495 | 2490 | 282 |
| 279 | 20230908 | 144900 | 1231698010 | 2495 | 2495 | 2495 | 2495 | 2025 |
| 280 | 20230908 | 144800 | 1226645635 | 2495 | 2495 | 2495 | 2495 | 0 |
| 281 | 20230908 | 144700 | 1226645635 | 2495 | 2495 | 2495 | 2495 | 36 |
| 282 | 20230908 | 144600 | 1226555815 | 2495 | 2490 | 2495 | 2490 | 32 |
| 283 | 20230908 | 144500 | 1226476125 | 2495 | 2495 | 2495 | 2495 | 2000 |
| 284 | 20230908 | 144400 | 1221486125 | 2490 | 2490 | 2490 | 2490 | 40 |
| 285 | 20230908 | 144300 | 1221386525 | 2490 | 2490 | 2490 | 2490 | 0 |
| 286 | 20230908 | 144200 | 1221386525 | 2490 | 2495 | 2495 | 2490 | 201 |
| 287 | 20230908 | 144100 | 1220886030 | 2490 | 2490 | 2490 | 2490 | 79 |
| 288 | 20230908 | 144000 | 1220689320 | 2490 | 2495 | 2495 | 2490 | 321 |
| 289 | 20230908 | 143900 | 1219888530 | 2495 | 2495 | 2495 | 2495 | 0 |
| 290 | 20230908 | 143800 | 1219888530 | 2495 | 2495 | 2495 | 2495 | 520 |
| 291 | 20230908 | 143700 | 1218591130 | 2495 | 2490 | 2495 | 2490 | 956 |
| 292 | 20230908 | 143600 | 1216210685 | 2490 | 2495 | 2495 | 2490 | 60 |
| 293 | 20230908 | 143500 | 1216061235 | 2495 | 2495 | 2495 | 2495 | 513 |
| 294 | 20230908 | 143400 | 1214781300 | 2495 | 2495 | 2500 | 2490 | 1456 |
| 295 | 20230908 | 143300 | 1211150325 | 2495 | 2495 | 2500 | 2495 | 1829 |
| 296 | 20230908 | 143200 | 1206586965 | 2495 | 2495 | 2495 | 2495 | 152 |
| 297 | 20230908 | 143100 | 1206207725 | 2495 | 2490 | 2495 | 2490 | 3855 |
| 298 | 20230908 | 143000 | 1196590005 | 2495 | 2490 | 2495 | 2490 | 535 |
| 299 | 20230908 | 142900 | 1195257805 | 2495 | 2490 | 2495 | 2490 | 855 |
| 300 | 20230908 | 142800 | 1193128850 | 2495 | 2490 | 2495 | 2490 | 542 |
| 301 | 20230908 | 142700 | 1191778635 | 2495 | 2495 | 2495 | 2490 | 2721 |
| 302 | 20230908 | 142600 | 1185000015 | 2495 | 2495 | 2495 | 2495 | 5253 |
| 303 | 20230908 | 142500 | 1171893780 | 2495 | 2495 | 2495 | 2490 | 420 |
| 304 | 20230908 | 142400 | 1170847775 | 2495 | 2495 | 2495 | 2495 | 3438 |
| 305 | 20230908 | 142300 | 1162269965 | 2495 | 2490 | 2495 | 2490 | 464 |
| 306 | 20230908 | 142200 | 1161114595 | 2490 | 2490 | 2495 | 2490 | 4007 |
| 307 | 20230908 | 142100 | 1151132395 | 2490 | 2490 | 2495 | 2490 | 8543 |
| 308 | 20230908 | 142000 | 1129859295 | 2490 | 2485 | 2490 | 2485 | 13425 |
| 309 | 20230908 | 141900 | 1096488885 | 2485 | 2480 | 2485 | 2480 | 2005 |
| 310 | 20230908 | 141800 | 1091511460 | 2485 | 2485 | 2485 | 2480 | 15 |
| 311 | 20230908 | 141700 | 1091474195 | 2480 | 2480 | 2480 | 2480 | 337 |
| 312 | 20230908 | 141600 | 1090638435 | 2485 | 2480 | 2485 | 2480 | 107 |
| 313 | 20230908 | 141500 | 1090372945 | 2485 | 2485 | 2485 | 2485 | 501 |
| 314 | 20230908 | 141400 | 1089127960 | 2485 | 2485 | 2485 | 2485 | 36 |
| 315 | 20230908 | 141300 | 1089038500 | 2480 | 2485 | 2485 | 2480 | 130 |
| 316 | 20230908 | 141200 | 1088715950 | 2485 | 2485 | 2485 | 2485 | 250 |
| 317 | 20230908 | 141100 | 1088094700 | 2485 | 2480 | 2485 | 2480 | 1159 |
| 318 | 20230908 | 141000 | 1085219580 | 2485 | 2485 | 2485 | 2480 | 1721 |
| 319 | 20230908 | 140900 | 1080947995 | 2480 | 2485 | 2485 | 2480 | 1139 |
| 320 | 20230908 | 140800 | 1078123240 | 2485 | 2485 | 2485 | 2485 | 2010 |
| 321 | 20230908 | 140700 | 1073128390 | 2485 | 2485 | 2485 | 2485 | 0 |
| 322 | 20230908 | 140600 | 1073128390 | 2485 | 2480 | 2485 | 2480 | 3 |
| 323 | 20230908 | 140500 | 1073120945 | 2485 | 2485 | 2485 | 2485 | 4 |
| 324 | 20230908 | 140400 | 1073111005 | 2485 | 2480 | 2485 | 2480 | 7 |
| 325 | 20230908 | 140300 | 1073093615 | 2485 | 2480 | 2485 | 2480 | 21 |
| 326 | 20230908 | 140200 | 1073041530 | 2480 | 2480 | 2480 | 2480 | 481 |
| 327 | 20230908 | 140100 | 1071848650 | 2480 | 2480 | 2485 | 2480 | 4728 |
| 328 | 20230908 | 140000 | 1060118085 | 2485 | 2480 | 2485 | 2480 | 2331 |
| 329 | 20230908 | 135900 | 1054337195 | 2480 | 2470 | 2480 | 2470 | 5320 |
| 330 | 20230908 | 135800 | 1041145255 | 2475 | 2475 | 2475 | 2475 | 385 |
| 331 | 20230908 | 135700 | 1040192380 | 2480 | 2480 | 2480 | 2480 | 0 |
| 332 | 20230908 | 135600 | 1040192380 | 2480 | 2480 | 2480 | 2480 | 28 |
| 333 | 20230908 | 135500 | 1040122940 | 2475 | 2470 | 2475 | 2470 | 1133 |
| 334 | 20230908 | 135400 | 1037321315 | 2470 | 2475 | 2475 | 2470 | 402 |
| 335 | 20230908 | 135300 | 1036328370 | 2470 | 2475 | 2475 | 2470 | 518 |
| 336 | 20230908 | 135200 | 1035046325 | 2475 | 2470 | 2475 | 2470 | 40 |
| 337 | 20230908 | 135100 | 1034947425 | 2470 | 2470 | 2470 | 2470 | 1100 |
| 338 | 20230908 | 135000 | 1032230425 | 2475 | 2475 | 2475 | 2475 | 80 |
| 339 | 20230908 | 134900 | 1032032425 | 2475 | 2475 | 2475 | 2475 | 80 |
| 340 | 20230908 | 134800 | 1031834425 | 2475 | 2475 | 2475 | 2475 | 552 |
| 341 | 20230908 | 134700 | 1030468225 | 2475 | 2475 | 2475 | 2475 | 769 |
| 342 | 20230908 | 134600 | 1028564950 | 2475 | 2475 | 2475 | 2475 | 410 |
| 343 | 20230908 | 134500 | 1027550200 | 2475 | 2475 | 2475 | 2475 | 1055 |
| 344 | 20230908 | 134400 | 1024939075 | 2480 | 2480 | 2480 | 2480 | 147 |
| 345 | 20230908 | 134300 | 1024574515 | 2480 | 2480 | 2480 | 2480 | 833 |
| 346 | 20230908 | 134200 | 1022508675 | 2480 | 2485 | 2485 | 2480 | 1600 |
| 347 | 20230908 | 134100 | 1018535175 | 2485 | 2485 | 2485 | 2480 | 5 |
| 348 | 20230908 | 134000 | 1018522755 | 2485 | 2485 | 2485 | 2480 | 1283 |
| 349 | 20230908 | 133900 | 1015340900 | 2480 | 2480 | 2480 | 2480 | 25 |
| 350 | 20230908 | 133800 | 1015278900 | 2480 | 2485 | 2485 | 2480 | 289 |
| 351 | 20230908 | 133700 | 1014560870 | 2485 | 2485 | 2485 | 2480 | 219 |
| 352 | 20230908 | 133600 | 1014017665 | 2485 | 2480 | 2485 | 2480 | 6421 |
| 353 | 20230908 | 133500 | 998093580 | 2480 | 2480 | 2480 | 2480 | 2017 |
| 354 | 20230908 | 133400 | 993091420 | 2480 | 2480 | 2480 | 2480 | 300 |
| 355 | 20230908 | 133300 | 992347420 | 2480 | 2480 | 2480 | 2480 | 0 |
| 356 | 20230908 | 133200 | 992347420 | 2480 | 2480 | 2480 | 2480 | 0 |
| 357 | 20230908 | 133100 | 992347420 | 2480 | 2480 | 2480 | 2480 | 0 |
| 358 | 20230908 | 133000 | 992347420 | 2480 | 2475 | 2480 | 2470 | 4003 |
| 359 | 20230908 | 132900 | 982439990 | 2475 | 2480 | 2480 | 2475 | 1020 |
| 360 | 20230908 | 132800 | 979915390 | 2480 | 2475 | 2480 | 2475 | 105 |
| 361 | 20230908 | 132700 | 979655505 | 2480 | 2475 | 2480 | 2475 | 2671 |
| 362 | 20230908 | 132600 | 973044770 | 2470 | 2470 | 2475 | 2470 | 1319 |
| 363 | 20230908 | 132500 | 969786835 | 2470 | 2465 | 2470 | 2465 | 901 |
| 364 | 20230908 | 132400 | 967565865 | 2470 | 2470 | 2470 | 2470 | 2 |
| 365 | 20230908 | 132300 | 967560925 | 2470 | 2470 | 2470 | 2470 | 0 |
| 366 | 20230908 | 132200 | 967560925 | 2470 | 2470 | 2475 | 2470 | 364 |
| 367 | 20230908 | 132100 | 966661840 | 2475 | 2475 | 2475 | 2475 | 903 |
| 368 | 20230908 | 132000 | 964426915 | 2475 | 2470 | 2475 | 2470 | 877 |
| 369 | 20230908 | 131900 | 962260720 | 2475 | 2470 | 2475 | 2470 | 1852 |
| 370 | 20230908 | 131800 | 957686270 | 2475 | 2465 | 2475 | 2465 | 8443 |
| 371 | 20230908 | 131700 | 936847195 | 2465 | 2455 | 2465 | 2455 | 3 |
| 372 | 20230908 | 131600 | 936839815 | 2465 | 2455 | 2465 | 2455 | 101 |
| 373 | 20230908 | 131500 | 936591850 | 2465 | 2460 | 2465 | 2460 | 211 |
| 374 | 20230908 | 131400 | 936072785 | 2465 | 2460 | 2465 | 2460 | 2885 |
| 375 | 20230908 | 131300 | 928975660 | 2460 | 2460 | 2460 | 2460 | 0 |
| 376 | 20230908 | 131200 | 928975660 | 2460 | 2465 | 2465 | 2460 | 263 |
| 377 | 20230908 | 131100 | 928328670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 378 | 20230908 | 131000 | 928328670 | 2455 | 2455 | 2455 | 2455 | 10 |
| 379 | 20230908 | 130900 | 928304120 | 2460 | 2455 | 2460 | 2455 | 53 |
| 380 | 20230908 | 130800 | 928173755 | 2465 | 2465 | 2465 | 2465 | 187 |
| 381 | 20230908 | 130700 | 927712800 | 2460 | 2465 | 2465 | 2460 | 1236 |
| 382 | 20230908 | 130600 | 924672210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 383 | 20230908 | 130500 | 924672210 | 2465 | 2460 | 2465 | 2460 | 912 |
| 384 | 20230908 | 130400 | 922428680 | 2460 | 2460 | 2460 | 2460 | 2 |
| 385 | 20230908 | 130300 | 922423760 | 2465 | 2465 | 2465 | 2465 | 0 |
| 386 | 20230908 | 130200 | 922423760 | 2465 | 2465 | 2465 | 2465 | 2 |
| 387 | 20230908 | 130100 | 922418830 | 2460 | 2465 | 2465 | 2460 | 1316 |
| 388 | 20230908 | 130000 | 919174895 | 2470 | 2470 | 2470 | 2470 | 0 |
| 389 | 20230908 | 125900 | 919174895 | 2470 | 2470 | 2470 | 2470 | 1 |
| 390 | 20230908 | 125800 | 919172425 | 2460 | 2460 | 2465 | 2460 | 1097 |
| 391 | 20230908 | 125700 | 916469345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 392 | 20230908 | 125600 | 916469345 | 2470 | 2465 | 2470 | 2465 | 231 |
| 393 | 20230908 | 125500 | 915899275 | 2470 | 2465 | 2470 | 2450 | 7947 |
| 394 | 20230908 | 125400 | 896377940 | 2465 | 2470 | 2470 | 2465 | 653 |
| 395 | 20230908 | 125300 | 894765080 | 2475 | 2475 | 2475 | 2475 | 0 |
| 396 | 20230908 | 125200 | 894765080 | 2475 | 2475 | 2475 | 2475 | 1 |
| 397 | 20230908 | 125100 | 894762605 | 2470 | 2470 | 2470 | 2470 | 1890 |
| 398 | 20230908 | 125000 | 890094305 | 2475 | 2475 | 2475 | 2475 | 0 |
| 399 | 20230908 | 124900 | 890094305 | 2475 | 2475 | 2475 | 2475 | 0 |
| 400 | 20230908 | 124800 | 890094305 | 2475 | 2475 | 2475 | 2475 | 2 |
| 401 | 20230908 | 124700 | 890089355 | 2475 | 2475 | 2475 | 2475 | 20 |
| 402 | 20230908 | 124600 | 890039855 | 2475 | 2470 | 2475 | 2470 | 110 |
| 403 | 20230908 | 124500 | 889768105 | 2475 | 2465 | 2475 | 2465 | 18823 |
| 404 | 20230908 | 124400 | 843272880 | 2465 | 2465 | 2465 | 2465 | 0 |
| 405 | 20230908 | 124300 | 843272880 | 2465 | 2465 | 2465 | 2465 | 1665 |
| 406 | 20230908 | 124200 | 839168655 | 2470 | 2470 | 2470 | 2470 | 743 |
| 407 | 20230908 | 124100 | 837333445 | 2470 | 2470 | 2470 | 2470 | 0 |
| 408 | 20230908 | 124000 | 837333445 | 2470 | 2465 | 2470 | 2465 | 4001 |
| 409 | 20230908 | 123900 | 827470975 | 2475 | 2475 | 2475 | 2475 | 20 |
| 410 | 20230908 | 123800 | 827421475 | 2470 | 2470 | 2470 | 2470 | 755 |
| 411 | 20230908 | 123700 | 825556625 | 2470 | 2470 | 2470 | 2470 | 0 |
| 412 | 20230908 | 123600 | 825556625 | 2470 | 2470 | 2470 | 2470 | 2118 |
| 413 | 20230908 | 123500 | 820325165 | 2470 | 2475 | 2475 | 2470 | 3070 |
| 414 | 20230908 | 123400 | 812734845 | 2480 | 2475 | 2480 | 2475 | 4251 |
| 415 | 20230908 | 123300 | 802213615 | 2480 | 2480 | 2480 | 2480 | 100 |
| 416 | 20230908 | 123200 | 801965615 | 2485 | 2475 | 2485 | 2475 | 5306 |
| 417 | 20230908 | 123100 | 788806780 | 2475 | 2475 | 2475 | 2475 | 336 |
| 418 | 20230908 | 123000 | 787975180 | 2480 | 2480 | 2480 | 2480 | 0 |
| 419 | 20230908 | 122900 | 787975180 | 2480 | 2480 | 2480 | 2480 | 1 |
| 420 | 20230908 | 122800 | 787972700 | 2480 | 2475 | 2480 | 2475 | 3391 |
| 421 | 20230908 | 122700 | 779564520 | 2475 | 2475 | 2475 | 2475 | 400 |
| 422 | 20230908 | 122600 | 778574520 | 2480 | 2480 | 2480 | 2475 | 110 |
| 423 | 20230908 | 122500 | 778302015 | 2475 | 2475 | 2475 | 2475 | 1 |
| 424 | 20230908 | 122400 | 778299540 | 2480 | 2480 | 2480 | 2480 | 1212 |
| 425 | 20230908 | 122300 | 775293780 | 2480 | 2480 | 2480 | 2480 | 427 |
| 426 | 20230908 | 122200 | 774234820 | 2485 | 2480 | 2485 | 2475 | 2509 |
| 427 | 20230908 | 122100 | 768014245 | 2480 | 2480 | 2480 | 2480 | 5372 |
| 428 | 20230908 | 122000 | 754691685 | 2475 | 2470 | 2475 | 2470 | 19351 |
| 429 | 20230908 | 121900 | 706843820 | 2470 | 2470 | 2470 | 2470 | 3096 |
| 430 | 20230908 | 121800 | 699196700 | 2470 | 2470 | 2470 | 2470 | 2128 |
| 431 | 20230908 | 121700 | 693940540 | 2470 | 2470 | 2470 | 2470 | 1081 |
| 432 | 20230908 | 121600 | 691270470 | 2475 | 2475 | 2475 | 2475 | 51 |
| 433 | 20230908 | 121500 | 691144245 | 2470 | 2470 | 2470 | 2470 | 363 |
| 434 | 20230908 | 121400 | 690247635 | 2470 | 2470 | 2470 | 2470 | 5732 |
| 435 | 20230908 | 121300 | 676089595 | 2470 | 2470 | 2470 | 2470 | 100 |
| 436 | 20230908 | 121200 | 675842595 | 2470 | 2465 | 2470 | 2465 | 125 |
| 437 | 20230908 | 121100 | 675533850 | 2470 | 2470 | 2470 | 2470 | 3 |
| 438 | 20230908 | 121000 | 675526440 | 2470 | 2470 | 2470 | 2470 | 203 |
| 439 | 20230908 | 120900 | 675025030 | 2470 | 2470 | 2470 | 2470 | 0 |
| 440 | 20230908 | 120800 | 675025030 | 2470 | 2470 | 2470 | 2470 | 347 |
| 441 | 20230908 | 120700 | 674167940 | 2470 | 2470 | 2475 | 2470 | 117 |
| 442 | 20230908 | 120600 | 673878940 | 2470 | 2475 | 2475 | 2470 | 294 |
| 443 | 20230908 | 120500 | 673151750 | 2470 | 2475 | 2475 | 2470 | 112 |
| 444 | 20230908 | 120400 | 672875105 | 2475 | 2475 | 2475 | 2475 | 0 |
| 445 | 20230908 | 120300 | 672875105 | 2475 | 2470 | 2475 | 2470 | 610 |
| 446 | 20230908 | 120200 | 671368385 | 2465 | 2470 | 2470 | 2465 | 3064 |
| 447 | 20230908 | 120100 | 663800315 | 2470 | 2470 | 2470 | 2465 | 2911 |
| 448 | 20230908 | 120000 | 656610160 | 2470 | 2455 | 2470 | 2455 | 22087 |
| 449 | 20230908 | 115900 | 602217005 | 2455 | 2455 | 2455 | 2455 | 100 |
| 450 | 20230908 | 115800 | 601971505 | 2450 | 2450 | 2450 | 2450 | 99 |
| 451 | 20230908 | 115700 | 601728955 | 2460 | 2460 | 2460 | 2460 | 0 |
| 452 | 20230908 | 115600 | 601728955 | 2460 | 2460 | 2460 | 2460 | 1 |
| 453 | 20230908 | 115500 | 601726495 | 2455 | 2450 | 2460 | 2450 | 159 |
| 454 | 20230908 | 115400 | 601336150 | 2460 | 2455 | 2460 | 2455 | 2 |
| 455 | 20230908 | 115300 | 601331235 | 2455 | 2460 | 2460 | 2455 | 913 |
| 456 | 20230908 | 115200 | 599089805 | 2460 | 2455 | 2460 | 2455 | 2440 |
| 457 | 20230908 | 115100 | 593099130 | 2445 | 2445 | 2445 | 2445 | 100 |
| 458 | 20230908 | 115000 | 592854630 | 2445 | 2455 | 2455 | 2445 | 2100 |
| 459 | 20230908 | 114900 | 587717330 | 2455 | 2455 | 2455 | 2455 | 1 |
| 460 | 20230908 | 114800 | 587714875 | 2450 | 2450 | 2450 | 2450 | 880 |
| 461 | 20230908 | 114700 | 585558875 | 2450 | 2450 | 2450 | 2450 | 0 |
| 462 | 20230908 | 114600 | 585558875 | 2450 | 2450 | 2455 | 2450 | 6 |
| 463 | 20230908 | 114500 | 585544155 | 2455 | 2455 | 2455 | 2455 | 1 |
| 464 | 20230908 | 114400 | 585541700 | 2450 | 2450 | 2450 | 2450 | 0 |
| 465 | 20230908 | 114300 | 585541700 | 2450 | 2450 | 2450 | 2450 | 100 |
| 466 | 20230908 | 114200 | 585296700 | 2455 | 2450 | 2455 | 2450 | 3144 |
| 467 | 20230908 | 114100 | 577589210 | 2455 | 2455 | 2455 | 2455 | 1 |
| 468 | 20230908 | 114000 | 577586755 | 2450 | 2455 | 2455 | 2450 | 601 |
| 469 | 20230908 | 113900 | 576111305 | 2455 | 2455 | 2455 | 2455 | 20 |
| 470 | 20230908 | 113800 | 576062205 | 2455 | 2450 | 2455 | 2450 | 4807 |
| 471 | 20230908 | 113700 | 564284955 | 2450 | 2450 | 2450 | 2450 | 214 |
| 472 | 20230908 | 113600 | 563760655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 473 | 20230908 | 113500 | 563760655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 474 | 20230908 | 113400 | 563760655 | 2450 | 2450 | 2450 | 2450 | 11 |
| 475 | 20230908 | 113300 | 563733705 | 2445 | 2450 | 2450 | 2445 | 45 |
| 476 | 20230908 | 113200 | 563623480 | 2450 | 2450 | 2450 | 2450 | 0 |
| 477 | 20230908 | 113100 | 563623480 | 2450 | 2450 | 2450 | 2450 | 1422 |
| 478 | 20230908 | 113000 | 560139580 | 2450 | 2450 | 2450 | 2450 | 3097 |
| 479 | 20230908 | 112900 | 552551930 | 2445 | 2445 | 2445 | 2445 | 4239 |
| 480 | 20230908 | 112800 | 542187575 | 2440 | 2440 | 2440 | 2440 | 0 |
| 481 | 20230908 | 112700 | 542187575 | 2440 | 2440 | 2440 | 2440 | 599 |
| 482 | 20230908 | 112600 | 540726015 | 2440 | 2440 | 2440 | 2440 | 0 |
| 483 | 20230908 | 112500 | 540726015 | 2440 | 2440 | 2440 | 2440 | 167 |
| 484 | 20230908 | 112400 | 540318535 | 2440 | 2440 | 2440 | 2440 | 500 |
| 485 | 20230908 | 112300 | 539098535 | 2445 | 2445 | 2445 | 2445 | 7 |
| 486 | 20230908 | 112200 | 539081420 | 2445 | 2445 | 2445 | 2445 | 0 |
| 487 | 20230908 | 112100 | 539081420 | 2445 | 2445 | 2445 | 2445 | 0 |
| 488 | 20230908 | 112000 | 539081420 | 2445 | 2440 | 2445 | 2440 | 1080 |
| 489 | 20230908 | 111900 | 536441220 | 2440 | 2440 | 2440 | 2440 | 130 |
| 490 | 20230908 | 111800 | 536124020 | 2445 | 2445 | 2445 | 2445 | 3 |
| 491 | 20230908 | 111700 | 536116685 | 2435 | 2440 | 2440 | 2435 | 335 |
| 492 | 20230908 | 111600 | 535299785 | 2440 | 2440 | 2445 | 2440 | 6886 |
| 493 | 20230908 | 111500 | 518497940 | 2440 | 2440 | 2450 | 2440 | 140 |
| 494 | 20230908 | 111400 | 518155850 | 2445 | 2445 | 2445 | 2445 | 1368 |
| 495 | 20230908 | 111300 | 514811090 | 2450 | 2445 | 2450 | 2445 | 2130 |
| 496 | 20230908 | 111200 | 509602590 | 2450 | 2445 | 2450 | 2445 | 471 |
| 497 | 20230908 | 111100 | 508449940 | 2450 | 2445 | 2450 | 2445 | 403 |
| 498 | 20230908 | 111000 | 507464565 | 2450 | 2450 | 2450 | 2450 | 18 |
| 499 | 20230908 | 110900 | 507420465 | 2450 | 2445 | 2450 | 2445 | 929 |
| 500 | 20230908 | 110800 | 505149055 | 2450 | 2450 | 2450 | 2450 | 0 |
| 501 | 20230908 | 110700 | 505149055 | 2450 | 2455 | 2455 | 2450 | 3695 |
| 502 | 20230908 | 110600 | 496096275 | 2450 | 2450 | 2450 | 2450 | 142 |
| 503 | 20230908 | 110500 | 495748375 | 2455 | 2455 | 2455 | 2455 | 91 |
| 504 | 20230908 | 110400 | 495524970 | 2455 | 2455 | 2455 | 2455 | 0 |
| 505 | 20230908 | 110300 | 495524970 | 2455 | 2455 | 2455 | 2455 | 0 |
| 506 | 20230908 | 110200 | 495524970 | 2455 | 2455 | 2455 | 2455 | 0 |
| 507 | 20230908 | 110100 | 495524970 | 2455 | 2455 | 2455 | 2455 | 20 |
| 508 | 20230908 | 110000 | 495475870 | 2460 | 2455 | 2460 | 2455 | 101 |
| 509 | 20230908 | 105900 | 495227910 | 2460 | 2460 | 2460 | 2460 | 5 |
| 510 | 20230908 | 105800 | 495215610 | 2455 | 2455 | 2455 | 2455 | 11 |
| 511 | 20230908 | 105700 | 495188605 | 2460 | 2460 | 2460 | 2460 | 1 |
| 512 | 20230908 | 105600 | 495186145 | 2460 | 2455 | 2460 | 2455 | 843 |
| 513 | 20230908 | 105500 | 493115760 | 2460 | 2460 | 2460 | 2460 | 10 |
| 514 | 20230908 | 105400 | 493091160 | 2460 | 2460 | 2460 | 2460 | 360 |
| 515 | 20230908 | 105300 | 492205560 | 2460 | 2460 | 2460 | 2460 | 14 |
| 516 | 20230908 | 105200 | 492171120 | 2460 | 2455 | 2460 | 2455 | 1824 |
| 517 | 20230908 | 105100 | 487693190 | 2460 | 2460 | 2460 | 2460 | 1 |
| 518 | 20230908 | 105000 | 487690730 | 2455 | 2455 | 2455 | 2455 | 50 |
| 519 | 20230908 | 104900 | 487567980 | 2460 | 2460 | 2460 | 2460 | 0 |
| 520 | 20230908 | 104800 | 487567980 | 2460 | 2460 | 2460 | 2460 | 0 |
| 521 | 20230908 | 104700 | 487567980 | 2460 | 2460 | 2460 | 2460 | 103 |
| 522 | 20230908 | 104600 | 487314600 | 2455 | 2455 | 2455 | 2455 | 517 |
| 523 | 20230908 | 104500 | 486045365 | 2455 | 2460 | 2460 | 2455 | 782 |
| 524 | 20230908 | 104400 | 484124145 | 2460 | 2460 | 2460 | 2460 | 50 |
| 525 | 20230908 | 104300 | 484001145 | 2465 | 2465 | 2465 | 2465 | 0 |
| 526 | 20230908 | 104200 | 484001145 | 2465 | 2460 | 2465 | 2460 | 422 |
| 527 | 20230908 | 104100 | 482963020 | 2465 | 2460 | 2465 | 2460 | 3181 |
| 528 | 20230908 | 104000 | 475135895 | 2460 | 2460 | 2460 | 2460 | 1 |
| 529 | 20230908 | 103900 | 475133435 | 2460 | 2455 | 2460 | 2455 | 1294 |
| 530 | 20230908 | 103800 | 471956655 | 2460 | 2455 | 2460 | 2455 | 4401 |
| 531 | 20230908 | 103700 | 461152195 | 2460 | 2460 | 2460 | 2460 | 126 |
| 532 | 20230908 | 103600 | 460842235 | 2460 | 2460 | 2460 | 2460 | 120 |
| 533 | 20230908 | 103500 | 460547035 | 2460 | 2460 | 2460 | 2460 | 19 |
| 534 | 20230908 | 103400 | 460500295 | 2460 | 2460 | 2460 | 2460 | 1 |
| 535 | 20230908 | 103300 | 460497835 | 2460 | 2465 | 2465 | 2455 | 405 |
| 536 | 20230908 | 103200 | 459500860 | 2465 | 2460 | 2465 | 2460 | 2102 |
| 537 | 20230908 | 103100 | 454329935 | 2465 | 2465 | 2465 | 2460 | 431 |
| 538 | 20230908 | 103000 | 453268170 | 2465 | 2465 | 2465 | 2465 | 1 |
| 539 | 20230908 | 102900 | 453265705 | 2460 | 2460 | 2460 | 2460 | 500 |
| 540 | 20230908 | 102800 | 452035705 | 2460 | 2465 | 2465 | 2460 | 472 |
| 541 | 20230908 | 102700 | 450873585 | 2460 | 2465 | 2465 | 2460 | 68 |
| 542 | 20230908 | 102600 | 450706170 | 2465 | 2465 | 2465 | 2465 | 600 |
| 543 | 20230908 | 102500 | 449227170 | 2465 | 2470 | 2470 | 2465 | 2 |
| 544 | 20230908 | 102400 | 449222235 | 2460 | 2460 | 2460 | 2460 | 2257 |
| 545 | 20230908 | 102300 | 443670015 | 2470 | 2470 | 2470 | 2470 | 9 |
| 546 | 20230908 | 102200 | 443647785 | 2470 | 2460 | 2470 | 2460 | 4 |
| 547 | 20230908 | 102100 | 443637935 | 2470 | 2470 | 2470 | 2470 | 0 |
| 548 | 20230908 | 102000 | 443637935 | 2470 | 2465 | 2470 | 2465 | 701 |
| 549 | 20230908 | 101900 | 441909965 | 2470 | 2465 | 2470 | 2465 | 1546 |
| 550 | 20230908 | 101800 | 438099070 | 2465 | 2460 | 2465 | 2460 | 893 |
| 551 | 20230908 | 101700 | 435902285 | 2460 | 2460 | 2460 | 2450 | 4678 |
| 552 | 20230908 | 101600 | 424410440 | 2470 | 2470 | 2470 | 2470 | 1 |
| 553 | 20230908 | 101500 | 424407970 | 2465 | 2470 | 2470 | 2460 | 269 |
| 554 | 20230908 | 101400 | 423744705 | 2470 | 2470 | 2470 | 2470 | 0 |
| 555 | 20230908 | 101300 | 423744705 | 2470 | 2465 | 2470 | 2465 | 436 |
| 556 | 20230908 | 101200 | 422669955 | 2470 | 2465 | 2470 | 2460 | 3201 |
| 557 | 20230908 | 101100 | 414787580 | 2475 | 2470 | 2475 | 2470 | 1006 |
| 558 | 20230908 | 101000 | 412302730 | 2475 | 2470 | 2475 | 2470 | 1966 |
| 559 | 20230908 | 100900 | 407444030 | 2475 | 2475 | 2475 | 2470 | 2054 |
| 560 | 20230908 | 100800 | 402370630 | 2470 | 2470 | 2475 | 2470 | 1684 |
| 561 | 20230908 | 100700 | 398211145 | 2475 | 2470 | 2475 | 2470 | 1292 |
| 562 | 20230908 | 100600 | 395016150 | 2470 | 2470 | 2470 | 2470 | 2069 |
| 563 | 20230908 | 100500 | 389905720 | 2470 | 2465 | 2475 | 2465 | 96 |
| 564 | 20230908 | 100400 | 389668820 | 2475 | 2460 | 2475 | 2460 | 7096 |
| 565 | 20230908 | 100300 | 372141440 | 2470 | 2465 | 2470 | 2460 | 9139 |
| 566 | 20230908 | 100200 | 349615280 | 2460 | 2460 | 2465 | 2455 | 1474 |
| 567 | 20230908 | 100100 | 345989900 | 2465 | 2450 | 2465 | 2450 | 7683 |
| 568 | 20230908 | 100000 | 327105210 | 2450 | 2450 | 2450 | 2450 | 500 |
| 569 | 20230908 | 095900 | 325880210 | 2450 | 2450 | 2450 | 2450 | 0 |
| 570 | 20230908 | 095800 | 325880210 | 2450 | 2445 | 2450 | 2445 | 2001 |
| 571 | 20230908 | 095700 | 320987760 | 2450 | 2450 | 2450 | 2450 | 1259 |
| 572 | 20230908 | 095600 | 317903210 | 2455 | 2450 | 2455 | 2450 | 243 |
| 573 | 20230908 | 095500 | 317307760 | 2455 | 2450 | 2455 | 2450 | 5386 |
| 574 | 20230908 | 095400 | 304110465 | 2455 | 2460 | 2460 | 2455 | 2671 |
| 575 | 20230908 | 095300 | 297552660 | 2460 | 2460 | 2460 | 2460 | 93 |
| 576 | 20230908 | 095200 | 297323880 | 2460 | 2460 | 2460 | 2460 | 121 |
| 577 | 20230908 | 095100 | 297026220 | 2455 | 2455 | 2460 | 2455 | 6093 |
| 578 | 20230908 | 095000 | 282062060 | 2455 | 2455 | 2455 | 2455 | 2697 |
| 579 | 20230908 | 094900 | 275440925 | 2455 | 2450 | 2455 | 2450 | 3391 |
| 580 | 20230908 | 094800 | 267124515 | 2455 | 2450 | 2455 | 2450 | 3150 |
| 581 | 20230908 | 094700 | 259406995 | 2455 | 2450 | 2455 | 2450 | 5907 |
| 582 | 20230908 | 094600 | 244934690 | 2450 | 2440 | 2450 | 2440 | 6475 |
| 583 | 20230908 | 094500 | 229103070 | 2445 | 2440 | 2445 | 2440 | 1227 |
| 584 | 20230908 | 094400 | 226109185 | 2440 | 2440 | 2440 | 2435 | 1678 |
| 585 | 20230908 | 094300 | 222018150 | 2440 | 2440 | 2445 | 2435 | 104 |
| 586 | 20230908 | 094200 | 221764885 | 2445 | 2435 | 2445 | 2435 | 10007 |
| 587 | 20230908 | 094100 | 197330700 | 2435 | 2435 | 2435 | 2435 | 0 |
| 588 | 20230908 | 094000 | 197330700 | 2435 | 2435 | 2435 | 2435 | 13 |
| 589 | 20230908 | 093900 | 197299045 | 2435 | 2430 | 2435 | 2430 | 1041 |
| 590 | 20230908 | 093800 | 194769210 | 2435 | 2435 | 2440 | 2435 | 119 |
| 591 | 20230908 | 093700 | 194479440 | 2440 | 2425 | 2440 | 2425 | 8886 |
| 592 | 20230908 | 093600 | 172872085 | 2430 | 2420 | 2430 | 2420 | 1004 |
| 593 | 20230908 | 093500 | 170437405 | 2420 | 2425 | 2425 | 2420 | 1009 |
| 594 | 20230908 | 093400 | 167995580 | 2430 | 2430 | 2430 | 2430 | 5 |
| 595 | 20230908 | 093300 | 167983430 | 2430 | 2430 | 2430 | 2430 | 0 |
| 596 | 20230908 | 093200 | 167983430 | 2430 | 2430 | 2430 | 2430 | 5 |
| 597 | 20230908 | 093100 | 167971280 | 2425 | 2430 | 2430 | 2420 | 980 |
| 598 | 20230908 | 093000 | 165595570 | 2430 | 2430 | 2430 | 2430 | 4 |
| 599 | 20230908 | 092900 | 165585850 | 2430 | 2430 | 2430 | 2430 | 10 |
| 600 | 20230908 | 092800 | 165561550 | 2430 | 2425 | 2430 | 2420 | 6495 |
| 601 | 20230908 | 092700 | 149807910 | 2420 | 2430 | 2430 | 2420 | 3229 |
| 602 | 20230908 | 092600 | 141987540 | 2425 | 2430 | 2430 | 2425 | 141 |
| 603 | 20230908 | 092500 | 141645565 | 2430 | 2430 | 2430 | 2430 | 661 |
| 604 | 20230908 | 092400 | 140039335 | 2435 | 2435 | 2435 | 2435 | 51 |
| 605 | 20230908 | 092300 | 139915150 | 2435 | 2435 | 2435 | 2435 | 0 |
| 606 | 20230908 | 092200 | 139915150 | 2435 | 2440 | 2440 | 2435 | 355 |
| 607 | 20230908 | 092100 | 139049225 | 2440 | 2440 | 2440 | 2435 | 1506 |
| 608 | 20230908 | 092000 | 135382010 | 2440 | 2440 | 2440 | 2440 | 1 |
| 609 | 20230908 | 091900 | 135379570 | 2440 | 2440 | 2440 | 2440 | 0 |
| 610 | 20230908 | 091800 | 135379570 | 2440 | 2440 | 2440 | 2440 | 1084 |
| 611 | 20230908 | 091700 | 132734610 | 2440 | 2440 | 2445 | 2440 | 4023 |
| 612 | 20230908 | 091600 | 122918180 | 2440 | 2435 | 2440 | 2430 | 5726 |
| 613 | 20230908 | 091500 | 108992780 | 2430 | 2430 | 2435 | 2430 | 5931 |
| 614 | 20230908 | 091400 | 94580430 | 2435 | 2435 | 2440 | 2425 | 2425 |
| 615 | 20230908 | 091300 | 88681200 | 2440 | 2435 | 2440 | 2430 | 3282 |
| 616 | 20230908 | 091200 | 80692025 | 2435 | 2440 | 2440 | 2430 | 2587 |
| 617 | 20230908 | 091100 | 74395160 | 2435 | 2425 | 2435 | 2425 | 8092 |
| 618 | 20230908 | 091000 | 54715080 | 2425 | 2420 | 2425 | 2420 | 1247 |
| 619 | 20230908 | 090900 | 51693855 | 2425 | 2425 | 2425 | 2425 | 464 |
| 620 | 20230908 | 090800 | 50568655 | 2430 | 2425 | 2430 | 2425 | 691 |
| 621 | 20230908 | 090700 | 48892975 | 2430 | 2430 | 2430 | 2425 | 15 |
| 622 | 20230908 | 090600 | 48856590 | 2430 | 2420 | 2430 | 2415 | 6264 |
| 623 | 20230908 | 090500 | 33682635 | 2420 | 2415 | 2420 | 2415 | 638 |
| 624 | 20230908 | 090400 | 32141860 | 2420 | 2410 | 2420 | 2410 | 2992 |
| 625 | 20230908 | 090300 | 24924395 | 2415 | 2410 | 2415 | 2410 | 101 |
| 626 | 20230908 | 090200 | 24680980 | 2415 | 2400 | 2415 | 2400 | 1563 |
| 627 | 20230908 | 090100 | 20918465 | 2410 | 2400 | 2410 | 2395 | 1247 |
| 628 | 20230908 | 090000 | 17928110 | 2410 | 2410 | 2410 | 2395 | 7445 |