31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 193100 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 4924 |
| 3 | 20230907 | 193000 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 4 | 20230907 | 192900 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 5 | 20230907 | 192800 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 6 | 20230907 | 192700 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 7 | 20230907 | 192600 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 8 | 20230907 | 192500 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 9 | 20230907 | 192400 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 10 | 20230907 | 192300 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 11 | 20230907 | 192200 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 12 | 20230907 | 192100 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 13 | 20230907 | 192000 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 14 | 20230907 | 191900 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 15 | 20230907 | 191800 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 16 | 20230907 | 191700 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 17 | 20230907 | 191600 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 18 | 20230907 | 191500 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 19 | 20230907 | 191400 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 20 | 20230907 | 191300 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 21 | 20230907 | 191200 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 22 | 20230907 | 191100 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 23 | 20230907 | 191000 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 24 | 20230907 | 190900 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 25 | 20230907 | 190800 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 26 | 20230907 | 190700 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 27 | 20230907 | 190600 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 28 | 20230907 | 190500 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 29 | 20230907 | 190400 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 30 | 20230907 | 190300 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 31 | 20230907 | 190200 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 32 | 20230907 | 190100 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 4924 |
| 33 | 20230907 | 190000 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 34 | 20230907 | 185900 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 35 | 20230907 | 185800 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 36 | 20230907 | 185700 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 37 | 20230907 | 185600 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 38 | 20230907 | 185500 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 39 | 20230907 | 185400 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 40 | 20230907 | 185300 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 41 | 20230907 | 185200 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 42 | 20230907 | 185100 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 43 | 20230907 | 185000 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 44 | 20230907 | 184900 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 45 | 20230907 | 184800 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 46 | 20230907 | 184700 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 47 | 20230907 | 184600 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 48 | 20230907 | 184500 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 49 | 20230907 | 184400 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 50 | 20230907 | 184300 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 51 | 20230907 | 184200 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 52 | 20230907 | 184100 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 53 | 20230907 | 184000 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 54 | 20230907 | 183900 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 55 | 20230907 | 183800 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 56 | 20230907 | 183700 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 57 | 20230907 | 183600 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 58 | 20230907 | 183500 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 59 | 20230907 | 183400 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 60 | 20230907 | 183300 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 61 | 20230907 | 183200 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 62 | 20230907 | 183100 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 4924 |
| 63 | 20230907 | 183000 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 64 | 20230907 | 182900 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 65 | 20230907 | 182800 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 66 | 20230907 | 182700 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 67 | 20230907 | 182600 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 68 | 20230907 | 182500 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 69 | 20230907 | 182400 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 70 | 20230907 | 182300 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 71 | 20230907 | 182200 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 72 | 20230907 | 182100 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 73 | 20230907 | 182000 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 74 | 20230907 | 181900 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 75 | 20230907 | 181800 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 76 | 20230907 | 181700 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 77 | 20230907 | 181600 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 78 | 20230907 | 181500 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 79 | 20230907 | 181400 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 80 | 20230907 | 181300 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 81 | 20230907 | 181200 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 82 | 20230907 | 181100 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 83 | 20230907 | 181000 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 84 | 20230907 | 180900 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 85 | 20230907 | 180800 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 86 | 20230907 | 180700 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 87 | 20230907 | 180600 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 88 | 20230907 | 180500 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 89 | 20230907 | 180400 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 90 | 20230907 | 180300 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 91 | 20230907 | 180200 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 92 | 20230907 | 180100 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 4924 |
| 93 | 20230907 | 180000 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 94 | 20230907 | 175900 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 95 | 20230907 | 175800 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 96 | 20230907 | 175700 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 97 | 20230907 | 175600 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 98 | 20230907 | 175500 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 99 | 20230907 | 175400 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 100 | 20230907 | 175300 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 101 | 20230907 | 175200 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 102 | 20230907 | 175100 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 103 | 20230907 | 175000 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 104 | 20230907 | 174900 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 105 | 20230907 | 174800 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 106 | 20230907 | 174700 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 107 | 20230907 | 174600 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 108 | 20230907 | 174500 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 109 | 20230907 | 174400 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 110 | 20230907 | 174300 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 111 | 20230907 | 174200 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 112 | 20230907 | 174100 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 113 | 20230907 | 174000 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 114 | 20230907 | 173900 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 115 | 20230907 | 173800 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 116 | 20230907 | 173700 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 117 | 20230907 | 173600 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 118 | 20230907 | 173500 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 119 | 20230907 | 173400 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 120 | 20230907 | 173300 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 121 | 20230907 | 173200 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 122 | 20230907 | 173100 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 4924 |
| 123 | 20230907 | 173000 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 124 | 20230907 | 172900 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 125 | 20230907 | 172800 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 126 | 20230907 | 172700 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 127 | 20230907 | 172600 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 128 | 20230907 | 172500 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 129 | 20230907 | 172400 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 130 | 20230907 | 172300 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 131 | 20230907 | 172200 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 132 | 20230907 | 172100 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 133 | 20230907 | 172000 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 134 | 20230907 | 171900 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 135 | 20230907 | 171800 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 136 | 20230907 | 171700 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 137 | 20230907 | 171600 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 138 | 20230907 | 171500 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 139 | 20230907 | 171400 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 140 | 20230907 | 171300 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 141 | 20230907 | 171200 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 142 | 20230907 | 171100 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 143 | 20230907 | 171000 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 144 | 20230907 | 170900 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 145 | 20230907 | 170800 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 146 | 20230907 | 170700 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 147 | 20230907 | 170600 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 148 | 20230907 | 170500 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 149 | 20230907 | 170400 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 150 | 20230907 | 170300 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 151 | 20230907 | 170200 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 152 | 20230907 | 170100 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 4924 |
| 153 | 20230907 | 170000 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 154 | 20230907 | 165900 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 155 | 20230907 | 165800 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 156 | 20230907 | 165700 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 157 | 20230907 | 165600 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 158 | 20230907 | 165500 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 159 | 20230907 | 165400 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 160 | 20230907 | 165300 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 161 | 20230907 | 165200 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 162 | 20230907 | 165100 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 163 | 20230907 | 165000 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 164 | 20230907 | 164900 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 165 | 20230907 | 164800 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 166 | 20230907 | 164700 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 167 | 20230907 | 164600 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 168 | 20230907 | 164500 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 169 | 20230907 | 164400 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 170 | 20230907 | 164300 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 171 | 20230907 | 164200 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 172 | 20230907 | 164100 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 173 | 20230907 | 164000 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 174 | 20230907 | 163900 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 175 | 20230907 | 163800 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 176 | 20230907 | 163700 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 177 | 20230907 | 163600 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 178 | 20230907 | 163500 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 179 | 20230907 | 163400 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 180 | 20230907 | 163300 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 181 | 20230907 | 163200 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 182 | 20230907 | 163100 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 4924 |
| 183 | 20230907 | 163000 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 184 | 20230907 | 162900 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 185 | 20230907 | 162800 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 186 | 20230907 | 162700 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 187 | 20230907 | 162600 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 188 | 20230907 | 162500 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 189 | 20230907 | 162400 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 190 | 20230907 | 162300 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 191 | 20230907 | 162200 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 192 | 20230907 | 162100 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 193 | 20230907 | 162000 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 194 | 20230907 | 161900 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 195 | 20230907 | 161800 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 196 | 20230907 | 161700 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 197 | 20230907 | 161600 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 198 | 20230907 | 161500 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 199 | 20230907 | 161400 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 200 | 20230907 | 161300 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 201 | 20230907 | 161200 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 202 | 20230907 | 161100 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 203 | 20230907 | 161000 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 204 | 20230907 | 160900 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 205 | 20230907 | 160800 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 206 | 20230907 | 160700 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 207 | 20230907 | 160600 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 208 | 20230907 | 160500 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 209 | 20230907 | 160400 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 210 | 20230907 | 160300 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 211 | 20230907 | 160200 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 212 | 20230907 | 160100 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 4924 |
| 213 | 20230907 | 160000 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 214 | 20230907 | 155900 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 215 | 20230907 | 155800 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 216 | 20230907 | 155700 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 217 | 20230907 | 155600 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 218 | 20230907 | 155500 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 219 | 20230907 | 155400 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 220 | 20230907 | 155300 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 221 | 20230907 | 155200 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 222 | 20230907 | 155100 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 223 | 20230907 | 155000 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 224 | 20230907 | 154900 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 225 | 20230907 | 154800 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 226 | 20230907 | 154700 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 227 | 20230907 | 154600 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 228 | 20230907 | 154500 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 229 | 20230907 | 154400 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 230 | 20230907 | 154300 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 231 | 20230907 | 154200 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 232 | 20230907 | 154100 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 233 | 20230907 | 154000 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 234 | 20230907 | 153900 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 235 | 20230907 | 153800 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 236 | 20230907 | 153700 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 237 | 20230907 | 153600 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 238 | 20230907 | 153500 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 239 | 20230907 | 153400 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 240 | 20230907 | 153300 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 241 | 20230907 | 153200 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 242 | 20230907 | 153100 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 4924 |
| 243 | 20230907 | 153000 | 2547861990 | 6400 | 6400 | 6400 | 6400 | 4924 |
| 244 | 20230907 | 152900 | 2516348390 | 6430 | 6430 | 6430 | 6430 | 0 |
| 245 | 20230907 | 152800 | 2516348390 | 6430 | 6430 | 6430 | 6430 | 0 |
| 246 | 20230907 | 152700 | 2516348390 | 6430 | 6430 | 6430 | 6430 | 0 |
| 247 | 20230907 | 152600 | 2516348390 | 6430 | 6430 | 6430 | 6430 | 0 |
| 248 | 20230907 | 152500 | 2516348390 | 6430 | 6430 | 6430 | 6430 | 0 |
| 249 | 20230907 | 152400 | 2516348390 | 6430 | 6430 | 6430 | 6430 | 0 |
| 250 | 20230907 | 152300 | 2516348390 | 6430 | 6430 | 6430 | 6430 | 0 |
| 251 | 20230907 | 152200 | 2516348390 | 6430 | 6430 | 6430 | 6430 | 0 |
| 252 | 20230907 | 152100 | 2516348390 | 6430 | 6430 | 6430 | 6430 | 0 |
| 253 | 20230907 | 152000 | 2516348390 | 6430 | 6430 | 6430 | 6430 | 0 |
| 254 | 20230907 | 151900 | 2516348390 | 6430 | 6420 | 6430 | 6410 | 1386 |
| 255 | 20230907 | 151800 | 2507446930 | 6430 | 6440 | 6440 | 6430 | 202 |
| 256 | 20230907 | 151700 | 2506147470 | 6420 | 6420 | 6420 | 6420 | 112 |
| 257 | 20230907 | 151600 | 2505428430 | 6450 | 6440 | 6450 | 6440 | 235 |
| 258 | 20230907 | 151500 | 2503914180 | 6450 | 6440 | 6450 | 6430 | 4014 |
| 259 | 20230907 | 151400 | 2478026250 | 6450 | 6440 | 6460 | 6440 | 3817 |
| 260 | 20230907 | 151300 | 2453396090 | 6430 | 6420 | 6430 | 6420 | 1346 |
| 261 | 20230907 | 151200 | 2444745650 | 6410 | 6410 | 6420 | 6400 | 2233 |
| 262 | 20230907 | 151100 | 2430442130 | 6400 | 6380 | 6400 | 6380 | 660 |
| 263 | 20230907 | 151000 | 2426221130 | 6380 | 6400 | 6410 | 6380 | 1703 |
| 264 | 20230907 | 150900 | 2415331080 | 6410 | 6410 | 6410 | 6410 | 1 |
| 265 | 20230907 | 150800 | 2415324670 | 6400 | 6410 | 6410 | 6400 | 125 |
| 266 | 20230907 | 150700 | 2414523960 | 6410 | 6410 | 6410 | 6400 | 104 |
| 267 | 20230907 | 150600 | 2413858320 | 6410 | 6370 | 6410 | 6370 | 844 |
| 268 | 20230907 | 150500 | 2408477590 | 6370 | 6390 | 6390 | 6360 | 1664 |
| 269 | 20230907 | 150400 | 2397884340 | 6390 | 6380 | 6390 | 6380 | 57 |
| 270 | 20230907 | 150300 | 2397520120 | 6390 | 6390 | 6390 | 6390 | 0 |
| 271 | 20230907 | 150200 | 2397520120 | 6390 | 6390 | 6390 | 6390 | 246 |
| 272 | 20230907 | 150100 | 2395948180 | 6390 | 6390 | 6390 | 6380 | 909 |
| 273 | 20230907 | 150000 | 2390142020 | 6380 | 6370 | 6380 | 6360 | 360 |
| 274 | 20230907 | 145900 | 2387847110 | 6380 | 6380 | 6380 | 6380 | 9 |
| 275 | 20230907 | 145800 | 2387789690 | 6370 | 6370 | 6370 | 6360 | 435 |
| 276 | 20230907 | 145700 | 2385018940 | 6370 | 6380 | 6380 | 6370 | 116 |
| 277 | 20230907 | 145600 | 2384279310 | 6370 | 6370 | 6370 | 6370 | 30 |
| 278 | 20230907 | 145500 | 2384088210 | 6380 | 6380 | 6380 | 6380 | 21 |
| 279 | 20230907 | 145400 | 2383954230 | 6390 | 6400 | 6400 | 6350 | 1045 |
| 280 | 20230907 | 145300 | 2377304780 | 6390 | 6380 | 6390 | 6380 | 1035 |
| 281 | 20230907 | 145200 | 2370698280 | 6380 | 6380 | 6380 | 6360 | 13 |
| 282 | 20230907 | 145100 | 2370615430 | 6390 | 6370 | 6390 | 6370 | 7 |
| 283 | 20230907 | 145000 | 2370570720 | 6350 | 6380 | 6380 | 6340 | 2992 |
| 284 | 20230907 | 144900 | 2351582160 | 6390 | 6390 | 6390 | 6390 | 11 |
| 285 | 20230907 | 144800 | 2351511870 | 6390 | 6390 | 6390 | 6390 | 100 |
| 286 | 20230907 | 144700 | 2350872870 | 6390 | 6350 | 6390 | 6350 | 106 |
| 287 | 20230907 | 144600 | 2350199630 | 6340 | 6390 | 6390 | 6340 | 3106 |
| 288 | 20230907 | 144500 | 2330409850 | 6390 | 6390 | 6390 | 6350 | 1005 |
| 289 | 20230907 | 144400 | 2324024550 | 6400 | 6380 | 6400 | 6380 | 40 |
| 290 | 20230907 | 144300 | 2323769050 | 6380 | 6380 | 6380 | 6380 | 14 |
| 291 | 20230907 | 144200 | 2323679730 | 6360 | 6390 | 6390 | 6360 | 1001 |
| 292 | 20230907 | 144100 | 2317313110 | 6400 | 6370 | 6400 | 6350 | 4873 |
| 293 | 20230907 | 144000 | 2286341120 | 6370 | 6390 | 6390 | 6370 | 1276 |
| 294 | 20230907 | 143900 | 2278205250 | 6390 | 6390 | 6410 | 6390 | 215 |
| 295 | 20230907 | 143800 | 2276829000 | 6410 | 6390 | 6410 | 6390 | 100 |
| 296 | 20230907 | 143700 | 2276188440 | 6390 | 6410 | 6410 | 6390 | 485 |
| 297 | 20230907 | 143600 | 2273083180 | 6410 | 6390 | 6410 | 6390 | 268 |
| 298 | 20230907 | 143500 | 2271366740 | 6400 | 6400 | 6410 | 6390 | 1305 |
| 299 | 20230907 | 143400 | 2263015030 | 6400 | 6400 | 6400 | 6400 | 384 |
| 300 | 20230907 | 143300 | 2260557430 | 6410 | 6410 | 6410 | 6400 | 202 |
| 301 | 20230907 | 143200 | 2259262990 | 6400 | 6400 | 6410 | 6400 | 3760 |
| 302 | 20230907 | 143100 | 2235198790 | 6360 | 6380 | 6390 | 6360 | 2893 |
| 303 | 20230907 | 143000 | 2216763480 | 6370 | 6400 | 6410 | 6370 | 1829 |
| 304 | 20230907 | 142900 | 2205085200 | 6410 | 6400 | 6410 | 6390 | 939 |
| 305 | 20230907 | 142800 | 2199083010 | 6400 | 6410 | 6410 | 6400 | 1549 |
| 306 | 20230907 | 142700 | 2189169000 | 6410 | 6410 | 6420 | 6410 | 210 |
| 307 | 20230907 | 142600 | 2187822890 | 6410 | 6410 | 6410 | 6410 | 489 |
| 308 | 20230907 | 142500 | 2184688400 | 6410 | 6410 | 6410 | 6400 | 415 |
| 309 | 20230907 | 142400 | 2182028520 | 6410 | 6410 | 6410 | 6410 | 5 |
| 310 | 20230907 | 142300 | 2181996470 | 6410 | 6410 | 6410 | 6410 | 118 |
| 311 | 20230907 | 142200 | 2181240090 | 6410 | 6420 | 6420 | 6410 | 602 |
| 312 | 20230907 | 142100 | 2177380760 | 6420 | 6420 | 6420 | 6420 | 8 |
| 313 | 20230907 | 142000 | 2177329400 | 6420 | 6420 | 6420 | 6420 | 1 |
| 314 | 20230907 | 141900 | 2177322980 | 6400 | 6420 | 6420 | 6400 | 1425 |
| 315 | 20230907 | 141800 | 2168189720 | 6420 | 6420 | 6420 | 6410 | 177 |
| 316 | 20230907 | 141700 | 2167054660 | 6420 | 6420 | 6420 | 6420 | 78 |
| 317 | 20230907 | 141600 | 2166553900 | 6450 | 6450 | 6450 | 6450 | 1 |
| 318 | 20230907 | 141500 | 2166547450 | 6420 | 6450 | 6450 | 6420 | 4 |
| 319 | 20230907 | 141400 | 2166521720 | 6430 | 6450 | 6450 | 6430 | 23 |
| 320 | 20230907 | 141300 | 2166373730 | 6450 | 6450 | 6450 | 6450 | 0 |
| 321 | 20230907 | 141200 | 2166373730 | 6450 | 6450 | 6450 | 6450 | 0 |
| 322 | 20230907 | 141100 | 2166373730 | 6450 | 6450 | 6450 | 6450 | 119 |
| 323 | 20230907 | 141000 | 2165606180 | 6450 | 6450 | 6450 | 6450 | 0 |
| 324 | 20230907 | 140900 | 2165606180 | 6450 | 6430 | 6450 | 6420 | 415 |
| 325 | 20230907 | 140800 | 2162934280 | 6440 | 6440 | 6440 | 6440 | 3 |
| 326 | 20230907 | 140700 | 2162914960 | 6420 | 6430 | 6440 | 6420 | 54 |
| 327 | 20230907 | 140600 | 2162567440 | 6430 | 6430 | 6430 | 6420 | 729 |
| 328 | 20230907 | 140500 | 2157881070 | 6430 | 6440 | 6440 | 6430 | 2 |
| 329 | 20230907 | 140400 | 2157868200 | 6440 | 6440 | 6440 | 6420 | 73 |
| 330 | 20230907 | 140300 | 2157398420 | 6440 | 6450 | 6450 | 6430 | 225 |
| 331 | 20230907 | 140200 | 2155947590 | 6450 | 6400 | 6450 | 6390 | 2324 |
| 332 | 20230907 | 140100 | 2141069770 | 6400 | 6380 | 6400 | 6380 | 3675 |
| 333 | 20230907 | 140000 | 2117577300 | 6380 | 6390 | 6400 | 6380 | 5081 |
| 334 | 20230907 | 135900 | 2085065770 | 6400 | 6450 | 6460 | 6400 | 25002 |
| 335 | 20230907 | 135800 | 1924783220 | 6450 | 6460 | 6460 | 6450 | 342 |
| 336 | 20230907 | 135700 | 1922577310 | 6450 | 6460 | 6460 | 6450 | 190 |
| 337 | 20230907 | 135600 | 1921350810 | 6460 | 6460 | 6470 | 6460 | 264 |
| 338 | 20230907 | 135500 | 1919645360 | 6460 | 6460 | 6460 | 6460 | 4 |
| 339 | 20230907 | 135400 | 1919619520 | 6450 | 6450 | 6450 | 6450 | 0 |
| 340 | 20230907 | 135300 | 1919619520 | 6450 | 6450 | 6460 | 6450 | 413 |
| 341 | 20230907 | 135200 | 1916954670 | 6460 | 6440 | 6460 | 6440 | 47 |
| 342 | 20230907 | 135100 | 1916651910 | 6460 | 6440 | 6460 | 6430 | 204 |
| 343 | 20230907 | 135000 | 1915340090 | 6430 | 6460 | 6460 | 6430 | 401 |
| 344 | 20230907 | 134900 | 1912758630 | 6460 | 6460 | 6460 | 6460 | 1 |
| 345 | 20230907 | 134800 | 1912752170 | 6450 | 6450 | 6450 | 6440 | 413 |
| 346 | 20230907 | 134700 | 1910088330 | 6430 | 6430 | 6450 | 6420 | 601 |
| 347 | 20230907 | 134600 | 1906226530 | 6430 | 6430 | 6430 | 6420 | 3569 |
| 348 | 20230907 | 134500 | 1883305440 | 6430 | 6450 | 6450 | 6430 | 241 |
| 349 | 20230907 | 134400 | 1881752510 | 6450 | 6450 | 6450 | 6450 | 400 |
| 350 | 20230907 | 134300 | 1879172510 | 6480 | 6480 | 6480 | 6450 | 96 |
| 351 | 20230907 | 134200 | 1878552230 | 6480 | 6440 | 6480 | 6440 | 102 |
| 352 | 20230907 | 134100 | 1877895310 | 6430 | 6430 | 6430 | 6420 | 990 |
| 353 | 20230907 | 134000 | 1871535620 | 6430 | 6470 | 6470 | 6430 | 4023 |
| 354 | 20230907 | 133900 | 1845616360 | 6460 | 6460 | 6460 | 6460 | 29 |
| 355 | 20230907 | 133800 | 1845429020 | 6470 | 6470 | 6470 | 6460 | 1798 |
| 356 | 20230907 | 133700 | 1833813440 | 6470 | 6470 | 6470 | 6470 | 78 |
| 357 | 20230907 | 133600 | 1833308780 | 6470 | 6470 | 6470 | 6460 | 216 |
| 358 | 20230907 | 133500 | 1831912380 | 6470 | 6480 | 6480 | 6470 | 1431 |
| 359 | 20230907 | 133400 | 1822653590 | 6480 | 6470 | 6480 | 6470 | 1007 |
| 360 | 20230907 | 133300 | 1816138230 | 6470 | 6460 | 6480 | 6460 | 8 |
| 361 | 20230907 | 133200 | 1816086470 | 6460 | 6500 | 6500 | 6460 | 1658 |
| 362 | 20230907 | 133100 | 1805363280 | 6500 | 6500 | 6500 | 6500 | 101 |
| 363 | 20230907 | 133000 | 1804706780 | 6480 | 6490 | 6500 | 6480 | 201 |
| 364 | 20230907 | 132900 | 1803401800 | 6500 | 6490 | 6500 | 6490 | 111 |
| 365 | 20230907 | 132800 | 1802681400 | 6490 | 6490 | 6490 | 6490 | 169 |
| 366 | 20230907 | 132700 | 1801584590 | 6490 | 6490 | 6490 | 6490 | 222 |
| 367 | 20230907 | 132600 | 1800143810 | 6490 | 6470 | 6490 | 6470 | 290 |
| 368 | 20230907 | 132500 | 1798266490 | 6470 | 6470 | 6470 | 6460 | 369 |
| 369 | 20230907 | 132400 | 1795879140 | 6490 | 6490 | 6490 | 6490 | 12 |
| 370 | 20230907 | 132300 | 1795801260 | 6470 | 6480 | 6480 | 6470 | 1183 |
| 371 | 20230907 | 132200 | 1788145360 | 6480 | 6480 | 6480 | 6480 | 60 |
| 372 | 20230907 | 132100 | 1787756560 | 6480 | 6480 | 6480 | 6470 | 1122 |
| 373 | 20230907 | 132000 | 1780497000 | 6470 | 6480 | 6480 | 6470 | 2003 |
| 374 | 20230907 | 131900 | 1767537490 | 6470 | 6480 | 6480 | 6470 | 378 |
| 375 | 20230907 | 131800 | 1765091050 | 6490 | 6480 | 6490 | 6480 | 138 |
| 376 | 20230907 | 131700 | 1764196700 | 6480 | 6480 | 6500 | 6480 | 1132 |
| 377 | 20230907 | 131600 | 1756861300 | 6480 | 6480 | 6490 | 6480 | 1001 |
| 378 | 20230907 | 131500 | 1750374670 | 6480 | 6500 | 6500 | 6480 | 1720 |
| 379 | 20230907 | 131400 | 1739216860 | 6510 | 6510 | 6510 | 6510 | 100 |
| 380 | 20230907 | 131300 | 1738565860 | 6510 | 6510 | 6510 | 6500 | 910 |
| 381 | 20230907 | 131200 | 1732650770 | 6510 | 6510 | 6510 | 6500 | 1910 |
| 382 | 20230907 | 131100 | 1720235720 | 6510 | 6510 | 6510 | 6500 | 1932 |
| 383 | 20230907 | 131000 | 1707660450 | 6510 | 6520 | 6520 | 6510 | 61 |
| 384 | 20230907 | 130900 | 1707263270 | 6530 | 6530 | 6530 | 6520 | 304 |
| 385 | 20230907 | 130800 | 1705281070 | 6530 | 6530 | 6530 | 6530 | 21 |
| 386 | 20230907 | 130700 | 1705143940 | 6530 | 6530 | 6530 | 6530 | 0 |
| 387 | 20230907 | 130600 | 1705143940 | 6530 | 6530 | 6530 | 6520 | 95 |
| 388 | 20230907 | 130500 | 1704523690 | 6530 | 6520 | 6530 | 6520 | 42 |
| 389 | 20230907 | 130400 | 1704249800 | 6520 | 6520 | 6520 | 6520 | 0 |
| 390 | 20230907 | 130300 | 1704249800 | 6520 | 6520 | 6520 | 6520 | 0 |
| 391 | 20230907 | 130200 | 1704249800 | 6520 | 6520 | 6520 | 6520 | 0 |
| 392 | 20230907 | 130100 | 1704249800 | 6520 | 6530 | 6530 | 6520 | 9 |
| 393 | 20230907 | 130000 | 1704191110 | 6530 | 6520 | 6530 | 6520 | 1176 |
| 394 | 20230907 | 125900 | 1696521590 | 6520 | 6530 | 6530 | 6520 | 103 |
| 395 | 20230907 | 125800 | 1695850020 | 6530 | 6540 | 6540 | 6530 | 4180 |
| 396 | 20230907 | 125700 | 1668553950 | 6540 | 6540 | 6540 | 6540 | 12 |
| 397 | 20230907 | 125600 | 1668475470 | 6540 | 6540 | 6540 | 6540 | 96 |
| 398 | 20230907 | 125500 | 1667847630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 399 | 20230907 | 125400 | 1667847630 | 6540 | 6540 | 6540 | 6540 | 100 |
| 400 | 20230907 | 125300 | 1667193630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 401 | 20230907 | 125200 | 1667193630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 402 | 20230907 | 125100 | 1667193630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 403 | 20230907 | 125000 | 1667193630 | 6540 | 6540 | 6540 | 6540 | 238 |
| 404 | 20230907 | 124900 | 1665637110 | 6540 | 6540 | 6540 | 6540 | 132 |
| 405 | 20230907 | 124800 | 1664773830 | 6540 | 6540 | 6540 | 6540 | 6 |
| 406 | 20230907 | 124700 | 1664734590 | 6540 | 6540 | 6540 | 6540 | 2 |
| 407 | 20230907 | 124600 | 1664721510 | 6540 | 6540 | 6540 | 6540 | 91 |
| 408 | 20230907 | 124500 | 1664126370 | 6540 | 6540 | 6540 | 6540 | 219 |
| 409 | 20230907 | 124400 | 1662694110 | 6540 | 6550 | 6550 | 6540 | 3 |
| 410 | 20230907 | 124300 | 1662674480 | 6530 | 6540 | 6560 | 6530 | 781 |
| 411 | 20230907 | 124200 | 1657569420 | 6540 | 6550 | 6550 | 6540 | 519 |
| 412 | 20230907 | 124100 | 1654173600 | 6550 | 6550 | 6550 | 6550 | 0 |
| 413 | 20230907 | 124000 | 1654173600 | 6550 | 6550 | 6550 | 6550 | 0 |
| 414 | 20230907 | 123900 | 1654173600 | 6550 | 6550 | 6550 | 6550 | 148 |
| 415 | 20230907 | 123800 | 1653204200 | 6570 | 6570 | 6570 | 6570 | 5 |
| 416 | 20230907 | 123700 | 1653171350 | 6570 | 6570 | 6570 | 6570 | 0 |
| 417 | 20230907 | 123600 | 1653171350 | 6570 | 6560 | 6570 | 6560 | 94 |
| 418 | 20230907 | 123500 | 1652554570 | 6550 | 6550 | 6550 | 6540 | 1395 |
| 419 | 20230907 | 123400 | 1643419490 | 6550 | 6550 | 6550 | 6550 | 1 |
| 420 | 20230907 | 123300 | 1643412940 | 6550 | 6550 | 6550 | 6550 | 28 |
| 421 | 20230907 | 123200 | 1643229540 | 6550 | 6550 | 6550 | 6550 | 27 |
| 422 | 20230907 | 123100 | 1643052690 | 6550 | 6550 | 6550 | 6550 | 70 |
| 423 | 20230907 | 123000 | 1642594190 | 6540 | 6540 | 6540 | 6540 | 32 |
| 424 | 20230907 | 122900 | 1642384910 | 6550 | 6550 | 6550 | 6550 | 36 |
| 425 | 20230907 | 122800 | 1642149110 | 6550 | 6550 | 6550 | 6550 | 2 |
| 426 | 20230907 | 122700 | 1642136010 | 6540 | 6540 | 6540 | 6540 | 745 |
| 427 | 20230907 | 122600 | 1637263710 | 6540 | 6530 | 6540 | 6530 | 65 |
| 428 | 20230907 | 122500 | 1636838760 | 6530 | 6530 | 6530 | 6530 | 0 |
| 429 | 20230907 | 122400 | 1636838760 | 6530 | 6540 | 6540 | 6530 | 55 |
| 430 | 20230907 | 122300 | 1636479480 | 6540 | 6530 | 6540 | 6530 | 81 |
| 431 | 20230907 | 122200 | 1635949950 | 6540 | 6540 | 6540 | 6540 | 59 |
| 432 | 20230907 | 122100 | 1635564090 | 6540 | 6530 | 6540 | 6530 | 76 |
| 433 | 20230907 | 122000 | 1635067740 | 6540 | 6530 | 6540 | 6520 | 1052 |
| 434 | 20230907 | 121900 | 1628198370 | 6530 | 6530 | 6530 | 6530 | 15 |
| 435 | 20230907 | 121800 | 1628100420 | 6510 | 6520 | 6520 | 6510 | 320 |
| 436 | 20230907 | 121700 | 1626014290 | 6530 | 6530 | 6530 | 6530 | 0 |
| 437 | 20230907 | 121600 | 1626014290 | 6530 | 6520 | 6530 | 6520 | 478 |
| 438 | 20230907 | 121500 | 1622893320 | 6530 | 6520 | 6530 | 6520 | 306 |
| 439 | 20230907 | 121400 | 1620898190 | 6530 | 6530 | 6530 | 6530 | 0 |
| 440 | 20230907 | 121300 | 1620898190 | 6530 | 6530 | 6530 | 6530 | 0 |
| 441 | 20230907 | 121200 | 1620898190 | 6530 | 6530 | 6530 | 6530 | 1 |
| 442 | 20230907 | 121100 | 1620891660 | 6520 | 6530 | 6530 | 6520 | 2 |
| 443 | 20230907 | 121000 | 1620878610 | 6520 | 6520 | 6520 | 6520 | 53 |
| 444 | 20230907 | 120900 | 1620533050 | 6530 | 6530 | 6530 | 6530 | 12 |
| 445 | 20230907 | 120800 | 1620454690 | 6520 | 6520 | 6520 | 6520 | 343 |
| 446 | 20230907 | 120700 | 1618218330 | 6520 | 6520 | 6520 | 6520 | 101 |
| 447 | 20230907 | 120600 | 1617559810 | 6520 | 6520 | 6520 | 6520 | 0 |
| 448 | 20230907 | 120500 | 1617559810 | 6520 | 6520 | 6520 | 6520 | 160 |
| 449 | 20230907 | 120400 | 1616516610 | 6520 | 6510 | 6520 | 6510 | 12 |
| 450 | 20230907 | 120300 | 1616438380 | 6510 | 6510 | 6520 | 6510 | 3 |
| 451 | 20230907 | 120200 | 1616418840 | 6510 | 6510 | 6510 | 6510 | 178 |
| 452 | 20230907 | 120100 | 1615260060 | 6510 | 6510 | 6510 | 6510 | 0 |
| 453 | 20230907 | 120000 | 1615260060 | 6510 | 6520 | 6520 | 6510 | 101 |
| 454 | 20230907 | 115900 | 1614602540 | 6510 | 6520 | 6520 | 6510 | 8 |
| 455 | 20230907 | 115800 | 1614550400 | 6520 | 6520 | 6520 | 6520 | 1 |
| 456 | 20230907 | 115700 | 1614543880 | 6520 | 6510 | 6520 | 6510 | 5 |
| 457 | 20230907 | 115600 | 1614511310 | 6500 | 6490 | 6500 | 6490 | 190 |
| 458 | 20230907 | 115500 | 1613276420 | 6500 | 6500 | 6500 | 6500 | 210 |
| 459 | 20230907 | 115400 | 1611911420 | 6500 | 6510 | 6510 | 6500 | 1502 |
| 460 | 20230907 | 115300 | 1602148120 | 6510 | 6520 | 6520 | 6510 | 3 |
| 461 | 20230907 | 115200 | 1602128580 | 6520 | 6520 | 6520 | 6520 | 25 |
| 462 | 20230907 | 115100 | 1601965580 | 6510 | 6510 | 6510 | 6510 | 20 |
| 463 | 20230907 | 115000 | 1601835380 | 6510 | 6510 | 6520 | 6510 | 132 |
| 464 | 20230907 | 114900 | 1600976050 | 6520 | 6520 | 6520 | 6520 | 1 |
| 465 | 20230907 | 114800 | 1600969530 | 6510 | 6520 | 6520 | 6510 | 17 |
| 466 | 20230907 | 114700 | 1600858840 | 6510 | 6510 | 6520 | 6510 | 109 |
| 467 | 20230907 | 114600 | 1600149230 | 6510 | 6500 | 6520 | 6500 | 13 |
| 468 | 20230907 | 114500 | 1600064680 | 6520 | 6520 | 6520 | 6520 | 36 |
| 469 | 20230907 | 114400 | 1599829960 | 6510 | 6520 | 6520 | 6510 | 461 |
| 470 | 20230907 | 114300 | 1596828840 | 6500 | 6500 | 6500 | 6500 | 93 |
| 471 | 20230907 | 114200 | 1596224340 | 6500 | 6520 | 6520 | 6500 | 519 |
| 472 | 20230907 | 114100 | 1592850620 | 6510 | 6530 | 6530 | 6510 | 81 |
| 473 | 20230907 | 114000 | 1592323270 | 6530 | 6510 | 6530 | 6510 | 153 |
| 474 | 20230907 | 113900 | 1591327220 | 6500 | 6500 | 6500 | 6500 | 0 |
| 475 | 20230907 | 113800 | 1591327220 | 6500 | 6500 | 6500 | 6500 | 40 |
| 476 | 20230907 | 113700 | 1591067220 | 6510 | 6510 | 6510 | 6510 | 1 |
| 477 | 20230907 | 113600 | 1591060710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 478 | 20230907 | 113500 | 1591060710 | 6520 | 6520 | 6520 | 6510 | 115 |
| 479 | 20230907 | 113400 | 1590310940 | 6510 | 6500 | 6520 | 6500 | 97 |
| 480 | 20230907 | 113300 | 1589680160 | 6500 | 6500 | 6500 | 6500 | 5 |
| 481 | 20230907 | 113200 | 1589647660 | 6500 | 6500 | 6500 | 6500 | 3 |
| 482 | 20230907 | 113100 | 1589628160 | 6500 | 6500 | 6500 | 6490 | 868 |
| 483 | 20230907 | 113000 | 1583994620 | 6500 | 6500 | 6500 | 6500 | 213 |
| 484 | 20230907 | 112900 | 1582610120 | 6510 | 6520 | 6520 | 6500 | 1440 |
| 485 | 20230907 | 112800 | 1573249240 | 6520 | 6510 | 6520 | 6510 | 249 |
| 486 | 20230907 | 112700 | 1571628240 | 6510 | 6530 | 6530 | 6510 | 26 |
| 487 | 20230907 | 112600 | 1571458850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 488 | 20230907 | 112500 | 1571458850 | 6520 | 6520 | 6520 | 6520 | 0 |
| 489 | 20230907 | 112400 | 1571458850 | 6520 | 6520 | 6520 | 6520 | 70 |
| 490 | 20230907 | 112300 | 1571002450 | 6520 | 6520 | 6520 | 6520 | 0 |
| 491 | 20230907 | 112200 | 1571002450 | 6520 | 6520 | 6520 | 6520 | 351 |
| 492 | 20230907 | 112100 | 1568713930 | 6520 | 6520 | 6520 | 6520 | 10 |
| 493 | 20230907 | 112000 | 1568648730 | 6520 | 6520 | 6520 | 6520 | 0 |
| 494 | 20230907 | 111900 | 1568648730 | 6520 | 6520 | 6520 | 6520 | 0 |
| 495 | 20230907 | 111800 | 1568648730 | 6520 | 6510 | 6520 | 6510 | 468 |
| 496 | 20230907 | 111700 | 1565597570 | 6510 | 6510 | 6510 | 6510 | 1284 |
| 497 | 20230907 | 111600 | 1557238730 | 6520 | 6510 | 6520 | 6510 | 141 |
| 498 | 20230907 | 111500 | 1556319820 | 6510 | 6510 | 6510 | 6510 | 11 |
| 499 | 20230907 | 111400 | 1556248210 | 6520 | 6510 | 6520 | 6510 | 797 |
| 500 | 20230907 | 111300 | 1551059730 | 6520 | 6530 | 6530 | 6520 | 2 |
| 501 | 20230907 | 111200 | 1551046680 | 6530 | 6530 | 6530 | 6530 | 1 |
| 502 | 20230907 | 111100 | 1551040150 | 6510 | 6520 | 6520 | 6510 | 285 |
| 503 | 20230907 | 111000 | 1549184400 | 6520 | 6510 | 6520 | 6510 | 136 |
| 504 | 20230907 | 110900 | 1548299020 | 6510 | 6510 | 6510 | 6510 | 0 |
| 505 | 20230907 | 110800 | 1548299020 | 6510 | 6510 | 6510 | 6510 | 206 |
| 506 | 20230907 | 110700 | 1546957960 | 6510 | 6510 | 6510 | 6510 | 0 |
| 507 | 20230907 | 110600 | 1546957960 | 6510 | 6510 | 6510 | 6510 | 260 |
| 508 | 20230907 | 110500 | 1545265360 | 6510 | 6510 | 6510 | 6510 | 44 |
| 509 | 20230907 | 110400 | 1544978920 | 6510 | 6510 | 6510 | 6510 | 30 |
| 510 | 20230907 | 110300 | 1544783620 | 6510 | 6510 | 6510 | 6510 | 109 |
| 511 | 20230907 | 110200 | 1544074030 | 6510 | 6510 | 6510 | 6510 | 115 |
| 512 | 20230907 | 110100 | 1543325380 | 6510 | 6510 | 6510 | 6510 | 10 |
| 513 | 20230907 | 110000 | 1543260280 | 6500 | 6500 | 6510 | 6500 | 5 |
| 514 | 20230907 | 105900 | 1543227760 | 6510 | 6510 | 6510 | 6510 | 1 |
| 515 | 20230907 | 105800 | 1543221250 | 6500 | 6490 | 6500 | 6490 | 1200 |
| 516 | 20230907 | 105700 | 1535431250 | 6490 | 6500 | 6500 | 6490 | 222 |
| 517 | 20230907 | 105600 | 1533990220 | 6500 | 6510 | 6510 | 6500 | 110 |
| 518 | 20230907 | 105500 | 1533275210 | 6510 | 6530 | 6530 | 6500 | 453 |
| 519 | 20230907 | 105400 | 1530329050 | 6530 | 6530 | 6530 | 6530 | 19 |
| 520 | 20230907 | 105300 | 1530204980 | 6530 | 6520 | 6530 | 6520 | 402 |
| 521 | 20230907 | 105200 | 1527583930 | 6510 | 6510 | 6510 | 6510 | 0 |
| 522 | 20230907 | 105100 | 1527583930 | 6510 | 6520 | 6530 | 6500 | 426 |
| 523 | 20230907 | 105000 | 1524811530 | 6500 | 6500 | 6500 | 6500 | 0 |
| 524 | 20230907 | 104900 | 1524811530 | 6500 | 6500 | 6540 | 6500 | 818 |
| 525 | 20230907 | 104800 | 1519493950 | 6500 | 6480 | 6500 | 6480 | 896 |
| 526 | 20230907 | 104700 | 1513678910 | 6490 | 6480 | 6490 | 6480 | 583 |
| 527 | 20230907 | 104600 | 1509899030 | 6480 | 6490 | 6490 | 6480 | 368 |
| 528 | 20230907 | 104500 | 1507514190 | 6470 | 6480 | 6490 | 6460 | 4612 |
| 529 | 20230907 | 104400 | 1477644520 | 6490 | 6530 | 6550 | 6490 | 10915 |
| 530 | 20230907 | 104300 | 1406655410 | 6550 | 6540 | 6550 | 6540 | 305 |
| 531 | 20230907 | 104200 | 1404659060 | 6550 | 6550 | 6550 | 6550 | 0 |
| 532 | 20230907 | 104100 | 1404659060 | 6550 | 6550 | 6550 | 6550 | 489 |
| 533 | 20230907 | 104000 | 1401456110 | 6550 | 6530 | 6550 | 6530 | 3 |
| 534 | 20230907 | 103900 | 1401436500 | 6550 | 6530 | 6550 | 6520 | 2822 |
| 535 | 20230907 | 103800 | 1383019950 | 6530 | 6540 | 6540 | 6530 | 1379 |
| 536 | 20230907 | 103700 | 1374011710 | 6540 | 6540 | 6540 | 6540 | 621 |
| 537 | 20230907 | 103600 | 1369950370 | 6540 | 6540 | 6550 | 6540 | 923 |
| 538 | 20230907 | 103500 | 1363913930 | 6540 | 6540 | 6540 | 6540 | 743 |
| 539 | 20230907 | 103400 | 1359054710 | 6540 | 6530 | 6550 | 6530 | 452 |
| 540 | 20230907 | 103300 | 1356099620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 541 | 20230907 | 103200 | 1356099620 | 6530 | 6530 | 6540 | 6530 | 1468 |
| 542 | 20230907 | 103100 | 1346512550 | 6540 | 6550 | 6550 | 6540 | 2093 |
| 543 | 20230907 | 103000 | 1332821880 | 6550 | 6540 | 6550 | 6540 | 352 |
| 544 | 20230907 | 102900 | 1330519120 | 6550 | 6550 | 6550 | 6550 | 532 |
| 545 | 20230907 | 102800 | 1327034520 | 6560 | 6560 | 6560 | 6560 | 126 |
| 546 | 20230907 | 102700 | 1326207960 | 6550 | 6560 | 6560 | 6550 | 1383 |
| 547 | 20230907 | 102600 | 1317148990 | 6560 | 6570 | 6570 | 6560 | 7431 |
| 548 | 20230907 | 102500 | 1268336940 | 6580 | 6590 | 6590 | 6580 | 3631 |
| 549 | 20230907 | 102400 | 1244416120 | 6590 | 6600 | 6600 | 6590 | 893 |
| 550 | 20230907 | 102300 | 1238530130 | 6600 | 6600 | 6610 | 6600 | 292 |
| 551 | 20230907 | 102200 | 1236602910 | 6590 | 6600 | 6610 | 6590 | 788 |
| 552 | 20230907 | 102100 | 1231401550 | 6600 | 6610 | 6610 | 6600 | 20 |
| 553 | 20230907 | 102000 | 1231269460 | 6610 | 6600 | 6610 | 6590 | 695 |
| 554 | 20230907 | 101900 | 1226679460 | 6600 | 6600 | 6600 | 6590 | 1202 |
| 555 | 20230907 | 101800 | 1218756260 | 6600 | 6590 | 6600 | 6590 | 742 |
| 556 | 20230907 | 101700 | 1213865730 | 6590 | 6600 | 6600 | 6590 | 5238 |
| 557 | 20230907 | 101600 | 1179304120 | 6610 | 6610 | 6610 | 6600 | 117 |
| 558 | 20230907 | 101500 | 1178530900 | 6610 | 6610 | 6610 | 6610 | 115 |
| 559 | 20230907 | 101400 | 1177770750 | 6610 | 6610 | 6620 | 6610 | 126 |
| 560 | 20230907 | 101300 | 1176937870 | 6620 | 6610 | 6620 | 6600 | 81 |
| 561 | 20230907 | 101200 | 1176402640 | 6620 | 6610 | 6620 | 6610 | 501 |
| 562 | 20230907 | 101100 | 1173091020 | 6600 | 6610 | 6610 | 6600 | 355 |
| 563 | 20230907 | 101000 | 1170747920 | 6600 | 6610 | 6610 | 6600 | 421 |
| 564 | 20230907 | 100900 | 1167969170 | 6610 | 6610 | 6610 | 6610 | 107 |
| 565 | 20230907 | 100800 | 1167261900 | 6610 | 6600 | 6610 | 6600 | 207 |
| 566 | 20230907 | 100700 | 1165895070 | 6600 | 6600 | 6600 | 6600 | 259 |
| 567 | 20230907 | 100600 | 1164185670 | 6590 | 6590 | 6590 | 6590 | 188 |
| 568 | 20230907 | 100500 | 1162946750 | 6590 | 6590 | 6590 | 6580 | 826 |
| 569 | 20230907 | 100400 | 1157507370 | 6590 | 6580 | 6590 | 6580 | 222 |
| 570 | 20230907 | 100300 | 1156046520 | 6570 | 6570 | 6570 | 6570 | 229 |
| 571 | 20230907 | 100200 | 1154541990 | 6570 | 6580 | 6580 | 6570 | 1138 |
| 572 | 20230907 | 100100 | 1147060570 | 6580 | 6580 | 6580 | 6570 | 1261 |
| 573 | 20230907 | 100000 | 1138772610 | 6570 | 6560 | 6570 | 6560 | 212 |
| 574 | 20230907 | 095900 | 1137381770 | 6560 | 6580 | 6580 | 6560 | 243 |
| 575 | 20230907 | 095800 | 1135786470 | 6560 | 6560 | 6570 | 6560 | 1267 |
| 576 | 20230907 | 095700 | 1127472010 | 6560 | 6560 | 6560 | 6560 | 84 |
| 577 | 20230907 | 095600 | 1126920970 | 6570 | 6560 | 6570 | 6560 | 741 |
| 578 | 20230907 | 095500 | 1122058010 | 6560 | 6560 | 6570 | 6560 | 1009 |
| 579 | 20230907 | 095400 | 1115431460 | 6560 | 6560 | 6560 | 6560 | 152 |
| 580 | 20230907 | 095300 | 1114434340 | 6560 | 6560 | 6560 | 6550 | 1925 |
| 581 | 20230907 | 095200 | 1101807800 | 6560 | 6540 | 6560 | 6540 | 2877 |
| 582 | 20230907 | 095100 | 1082978350 | 6540 | 6550 | 6550 | 6540 | 271 |
| 583 | 20230907 | 095000 | 1081204650 | 6550 | 6540 | 6550 | 6540 | 588 |
| 584 | 20230907 | 094900 | 1077358920 | 6540 | 6550 | 6550 | 6540 | 2842 |
| 585 | 20230907 | 094800 | 1058743840 | 6550 | 6550 | 6550 | 6540 | 635 |
| 586 | 20230907 | 094700 | 1054587790 | 6550 | 6550 | 6550 | 6550 | 115 |
| 587 | 20230907 | 094600 | 1053834540 | 6550 | 6560 | 6560 | 6550 | 2984 |
| 588 | 20230907 | 094500 | 1034277880 | 6560 | 6560 | 6570 | 6560 | 2869 |
| 589 | 20230907 | 094400 | 1015457210 | 6560 | 6560 | 6560 | 6550 | 1495 |
| 590 | 20230907 | 094300 | 1005659010 | 6560 | 6550 | 6560 | 6550 | 259 |
| 591 | 20230907 | 094200 | 1003959980 | 6560 | 6570 | 6570 | 6550 | 462 |
| 592 | 20230907 | 094100 | 1000932080 | 6550 | 6570 | 6570 | 6550 | 280 |
| 593 | 20230907 | 094000 | 999093490 | 6550 | 6590 | 6590 | 6550 | 441 |
| 594 | 20230907 | 093900 | 996196340 | 6550 | 6590 | 6590 | 6550 | 1060 |
| 595 | 20230907 | 093800 | 989239120 | 6590 | 6590 | 6590 | 6590 | 376 |
| 596 | 20230907 | 093700 | 986761280 | 6590 | 6560 | 6590 | 6560 | 50 |
| 597 | 20230907 | 093600 | 986432620 | 6590 | 6580 | 6590 | 6550 | 806 |
| 598 | 20230907 | 093500 | 981152250 | 6580 | 6560 | 6580 | 6540 | 5074 |
| 599 | 20230907 | 093400 | 947900910 | 6560 | 6550 | 6580 | 6550 | 2241 |
| 600 | 20230907 | 093300 | 933207340 | 6550 | 6560 | 6560 | 6550 | 3840 |
| 601 | 20230907 | 093200 | 908039220 | 6560 | 6570 | 6570 | 6550 | 5198 |
| 602 | 20230907 | 093100 | 873953240 | 6570 | 6580 | 6590 | 6570 | 4112 |
| 603 | 20230907 | 093000 | 846905730 | 6580 | 6600 | 6600 | 6580 | 611 |
| 604 | 20230907 | 092900 | 842881170 | 6600 | 6590 | 6600 | 6580 | 601 |
| 605 | 20230907 | 092800 | 838920960 | 6590 | 6590 | 6600 | 6590 | 2186 |
| 606 | 20230907 | 092700 | 824514920 | 6590 | 6600 | 6600 | 6590 | 851 |
| 607 | 20230907 | 092600 | 818903600 | 6600 | 6590 | 6600 | 6590 | 1741 |
| 608 | 20230907 | 092500 | 807418650 | 6600 | 6620 | 6620 | 6590 | 4565 |
| 609 | 20230907 | 092400 | 777280250 | 6620 | 6640 | 6640 | 6620 | 61 |
| 610 | 20230907 | 092300 | 776876370 | 6620 | 6620 | 6640 | 6600 | 3737 |
| 611 | 20230907 | 092200 | 752174240 | 6620 | 6610 | 6640 | 6610 | 361 |
| 612 | 20230907 | 092100 | 749787210 | 6610 | 6640 | 6640 | 6610 | 2387 |
| 613 | 20230907 | 092000 | 733981350 | 6640 | 6650 | 6650 | 6640 | 1611 |
| 614 | 20230907 | 091900 | 723281140 | 6650 | 6650 | 6650 | 6650 | 666 |
| 615 | 20230907 | 091800 | 718852240 | 6650 | 6630 | 6650 | 6630 | 2797 |
| 616 | 20230907 | 091700 | 700275090 | 6630 | 6630 | 6640 | 6630 | 837 |
| 617 | 20230907 | 091600 | 694722050 | 6630 | 6630 | 6630 | 6620 | 190 |
| 618 | 20230907 | 091500 | 693462850 | 6630 | 6630 | 6630 | 6620 | 1617 |
| 619 | 20230907 | 091400 | 682753910 | 6630 | 6640 | 6640 | 6630 | 766 |
| 620 | 20230907 | 091300 | 677674940 | 6630 | 6640 | 6650 | 6630 | 497 |
| 621 | 20230907 | 091200 | 674376950 | 6650 | 6610 | 6650 | 6610 | 598 |
| 622 | 20230907 | 091100 | 670415540 | 6610 | 6610 | 6620 | 6610 | 3883 |
| 623 | 20230907 | 091000 | 644747160 | 6610 | 6630 | 6630 | 6610 | 515 |
| 624 | 20230907 | 090900 | 641339000 | 6610 | 6610 | 6630 | 6600 | 2745 |
| 625 | 20230907 | 090800 | 623194650 | 6610 | 6610 | 6640 | 6610 | 2300 |
| 626 | 20230907 | 090700 | 607988010 | 6610 | 6650 | 6660 | 6600 | 13411 |
| 627 | 20230907 | 090600 | 519158460 | 6660 | 6670 | 6670 | 6650 | 1303 |
| 628 | 20230907 | 090500 | 510475220 | 6670 | 6660 | 6670 | 6640 | 4319 |
| 629 | 20230907 | 090400 | 481743050 | 6660 | 6650 | 6670 | 6640 | 4131 |
| 630 | 20230907 | 090300 | 454251430 | 6650 | 6640 | 6650 | 6630 | 2866 |
| 631 | 20230907 | 090200 | 435230550 | 6630 | 6630 | 6650 | 6620 | 6864 |
| 632 | 20230907 | 090100 | 389649430 | 6620 | 6640 | 6670 | 6590 | 10338 |
| 633 | 20230907 | 090000 | 321235660 | 6630 | 6700 | 6740 | 6580 | 47851 |