31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 192500 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 31199 |
| 3 | 20230906 | 192400 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 4 | 20230906 | 192300 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 5 | 20230906 | 192200 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 6 | 20230906 | 192100 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 7 | 20230906 | 192000 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 8 | 20230906 | 191900 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 9 | 20230906 | 191800 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 10 | 20230906 | 191700 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 11 | 20230906 | 191600 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 12 | 20230906 | 191500 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 13 | 20230906 | 191400 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 14 | 20230906 | 191300 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 15 | 20230906 | 191200 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 16 | 20230906 | 191100 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 17 | 20230906 | 191000 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 18 | 20230906 | 190900 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 19 | 20230906 | 190800 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 20 | 20230906 | 190700 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 21 | 20230906 | 190600 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 22 | 20230906 | 190500 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 23 | 20230906 | 190400 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 24 | 20230906 | 190300 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 25 | 20230906 | 190200 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 26 | 20230906 | 190100 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 27 | 20230906 | 190000 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 28 | 20230906 | 185900 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 29 | 20230906 | 185800 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 30 | 20230906 | 185700 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 31 | 20230906 | 185600 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 32 | 20230906 | 185500 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 31199 |
| 33 | 20230906 | 185400 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 34 | 20230906 | 185300 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 35 | 20230906 | 185200 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 36 | 20230906 | 185100 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 37 | 20230906 | 185000 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 38 | 20230906 | 184900 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 39 | 20230906 | 184800 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 40 | 20230906 | 184700 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 41 | 20230906 | 184600 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 42 | 20230906 | 184500 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 43 | 20230906 | 184400 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 44 | 20230906 | 184300 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 45 | 20230906 | 184200 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 46 | 20230906 | 184100 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 47 | 20230906 | 184000 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 48 | 20230906 | 183900 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 49 | 20230906 | 183800 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 50 | 20230906 | 183700 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 51 | 20230906 | 183600 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 52 | 20230906 | 183500 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 53 | 20230906 | 183400 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 54 | 20230906 | 183300 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 55 | 20230906 | 183200 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 56 | 20230906 | 183100 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 57 | 20230906 | 183000 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 58 | 20230906 | 182900 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 59 | 20230906 | 182800 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 60 | 20230906 | 182700 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 61 | 20230906 | 182600 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 62 | 20230906 | 182500 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 31199 |
| 63 | 20230906 | 182400 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 64 | 20230906 | 182300 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 65 | 20230906 | 182200 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 66 | 20230906 | 182100 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 67 | 20230906 | 182000 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 68 | 20230906 | 181900 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 69 | 20230906 | 181800 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 70 | 20230906 | 181700 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 71 | 20230906 | 181600 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 72 | 20230906 | 181500 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 73 | 20230906 | 181400 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 74 | 20230906 | 181300 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 75 | 20230906 | 181200 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 76 | 20230906 | 181100 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 77 | 20230906 | 181000 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 78 | 20230906 | 180900 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 79 | 20230906 | 180800 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 80 | 20230906 | 180700 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 81 | 20230906 | 180600 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 82 | 20230906 | 180500 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 83 | 20230906 | 180400 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 84 | 20230906 | 180300 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 85 | 20230906 | 180200 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 86 | 20230906 | 180100 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 87 | 20230906 | 180000 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 88 | 20230906 | 175900 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 89 | 20230906 | 175800 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 90 | 20230906 | 175700 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 91 | 20230906 | 175600 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 92 | 20230906 | 175500 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 31199 |
| 93 | 20230906 | 175400 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 94 | 20230906 | 175300 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 95 | 20230906 | 175200 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 96 | 20230906 | 175100 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 97 | 20230906 | 175000 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 98 | 20230906 | 174900 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 99 | 20230906 | 174800 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 100 | 20230906 | 174700 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 101 | 20230906 | 174600 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 102 | 20230906 | 174500 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 103 | 20230906 | 174400 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 104 | 20230906 | 174300 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 105 | 20230906 | 174200 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 106 | 20230906 | 174100 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 107 | 20230906 | 174000 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 108 | 20230906 | 173900 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 109 | 20230906 | 173800 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 110 | 20230906 | 173700 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 111 | 20230906 | 173600 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 112 | 20230906 | 173500 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 113 | 20230906 | 173400 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 114 | 20230906 | 173300 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 115 | 20230906 | 173200 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 116 | 20230906 | 173100 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 117 | 20230906 | 173000 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 118 | 20230906 | 172900 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 119 | 20230906 | 172800 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 120 | 20230906 | 172700 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 121 | 20230906 | 172600 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 122 | 20230906 | 172500 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 31199 |
| 123 | 20230906 | 172400 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 124 | 20230906 | 172300 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 125 | 20230906 | 172200 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 126 | 20230906 | 172100 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 127 | 20230906 | 172000 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 128 | 20230906 | 171900 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 129 | 20230906 | 171800 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 130 | 20230906 | 171700 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 131 | 20230906 | 171600 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 132 | 20230906 | 171500 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 133 | 20230906 | 171400 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 134 | 20230906 | 171300 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 135 | 20230906 | 171200 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 136 | 20230906 | 171100 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 137 | 20230906 | 171000 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 138 | 20230906 | 170900 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 139 | 20230906 | 170800 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 140 | 20230906 | 170700 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 141 | 20230906 | 170600 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 142 | 20230906 | 170500 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 143 | 20230906 | 170400 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 144 | 20230906 | 170300 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 145 | 20230906 | 170200 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 146 | 20230906 | 170100 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 147 | 20230906 | 170000 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 148 | 20230906 | 165900 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 149 | 20230906 | 165800 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 150 | 20230906 | 165700 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 151 | 20230906 | 165600 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 152 | 20230906 | 165500 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 31199 |
| 153 | 20230906 | 165400 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 154 | 20230906 | 165300 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 155 | 20230906 | 165200 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 156 | 20230906 | 165100 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 157 | 20230906 | 165000 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 158 | 20230906 | 164900 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 159 | 20230906 | 164800 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 160 | 20230906 | 164700 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 161 | 20230906 | 164600 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 162 | 20230906 | 164500 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 163 | 20230906 | 164400 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 164 | 20230906 | 164300 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 165 | 20230906 | 164200 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 166 | 20230906 | 164100 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 167 | 20230906 | 164000 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 168 | 20230906 | 163900 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 169 | 20230906 | 163800 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 170 | 20230906 | 163700 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 171 | 20230906 | 163600 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 172 | 20230906 | 163500 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 173 | 20230906 | 163400 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 174 | 20230906 | 163300 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 175 | 20230906 | 163200 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 176 | 20230906 | 163100 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 177 | 20230906 | 163000 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 178 | 20230906 | 162900 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 179 | 20230906 | 162800 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 180 | 20230906 | 162700 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 181 | 20230906 | 162600 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 182 | 20230906 | 162500 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 31199 |
| 183 | 20230906 | 162400 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 184 | 20230906 | 162300 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 185 | 20230906 | 162200 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 186 | 20230906 | 162100 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 187 | 20230906 | 162000 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 188 | 20230906 | 161900 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 189 | 20230906 | 161800 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 190 | 20230906 | 161700 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 191 | 20230906 | 161600 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 192 | 20230906 | 161500 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 193 | 20230906 | 161400 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 194 | 20230906 | 161300 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 195 | 20230906 | 161200 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 196 | 20230906 | 161100 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 197 | 20230906 | 161000 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 198 | 20230906 | 160900 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 199 | 20230906 | 160800 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 200 | 20230906 | 160700 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 201 | 20230906 | 160600 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 202 | 20230906 | 160500 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 203 | 20230906 | 160400 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 204 | 20230906 | 160300 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 205 | 20230906 | 160200 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 206 | 20230906 | 160100 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 207 | 20230906 | 160000 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 208 | 20230906 | 155900 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 209 | 20230906 | 155800 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 210 | 20230906 | 155700 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 211 | 20230906 | 155600 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 212 | 20230906 | 155500 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 31199 |
| 213 | 20230906 | 155400 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 214 | 20230906 | 155300 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 215 | 20230906 | 155200 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 216 | 20230906 | 155100 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 217 | 20230906 | 155000 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 218 | 20230906 | 154900 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 219 | 20230906 | 154800 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 220 | 20230906 | 154700 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 221 | 20230906 | 154600 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 222 | 20230906 | 154500 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 223 | 20230906 | 154400 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 224 | 20230906 | 154300 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 225 | 20230906 | 154200 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 226 | 20230906 | 154100 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 227 | 20230906 | 154000 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 228 | 20230906 | 153900 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 229 | 20230906 | 153800 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 230 | 20230906 | 153700 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 231 | 20230906 | 153600 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 232 | 20230906 | 153500 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 233 | 20230906 | 153400 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 234 | 20230906 | 153300 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 235 | 20230906 | 153200 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 236 | 20230906 | 153100 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 237 | 20230906 | 153000 | 1723846770 | 4345 | 4345 | 4345 | 4345 | 31199 |
| 238 | 20230906 | 152900 | 1588287115 | 4300 | 4300 | 4300 | 4300 | 0 |
| 239 | 20230906 | 152800 | 1588287115 | 4300 | 4300 | 4300 | 4300 | 0 |
| 240 | 20230906 | 152700 | 1588287115 | 4300 | 4300 | 4300 | 4300 | 0 |
| 241 | 20230906 | 152600 | 1588287115 | 4300 | 4300 | 4300 | 4300 | 0 |
| 242 | 20230906 | 152500 | 1588287115 | 4300 | 4300 | 4300 | 4300 | 0 |
| 243 | 20230906 | 152400 | 1588287115 | 4300 | 4300 | 4300 | 4300 | 0 |
| 244 | 20230906 | 152300 | 1588287115 | 4300 | 4300 | 4300 | 4300 | 0 |
| 245 | 20230906 | 152200 | 1588287115 | 4300 | 4300 | 4300 | 4300 | 0 |
| 246 | 20230906 | 152100 | 1588287115 | 4300 | 4300 | 4300 | 4300 | 0 |
| 247 | 20230906 | 152000 | 1588287115 | 4300 | 4300 | 4300 | 4300 | 0 |
| 248 | 20230906 | 151900 | 1588287115 | 4300 | 4260 | 4300 | 4255 | 2369 |
| 249 | 20230906 | 151800 | 1578165935 | 4270 | 4275 | 4275 | 4270 | 1090 |
| 250 | 20230906 | 151700 | 1573511600 | 4270 | 4275 | 4280 | 4270 | 3302 |
| 251 | 20230906 | 151600 | 1559404610 | 4270 | 4270 | 4270 | 4270 | 2526 |
| 252 | 20230906 | 151500 | 1548618590 | 4270 | 4270 | 4275 | 4265 | 515 |
| 253 | 20230906 | 151400 | 1546419540 | 4265 | 4260 | 4265 | 4260 | 377 |
| 254 | 20230906 | 151300 | 1544812270 | 4255 | 4250 | 4255 | 4250 | 494 |
| 255 | 20230906 | 151200 | 1542712655 | 4250 | 4250 | 4250 | 4245 | 207 |
| 256 | 20230906 | 151100 | 1541833410 | 4250 | 4245 | 4250 | 4240 | 159 |
| 257 | 20230906 | 151000 | 1541158625 | 4250 | 4250 | 4250 | 4240 | 572 |
| 258 | 20230906 | 150900 | 1538732880 | 4240 | 4240 | 4250 | 4240 | 7 |
| 259 | 20230906 | 150800 | 1538703190 | 4240 | 4245 | 4245 | 4240 | 2 |
| 260 | 20230906 | 150700 | 1538694705 | 4240 | 4245 | 4245 | 4240 | 2444 |
| 261 | 20230906 | 150600 | 1528322395 | 4245 | 4245 | 4245 | 4245 | 656 |
| 262 | 20230906 | 150500 | 1525537675 | 4250 | 4245 | 4250 | 4245 | 126 |
| 263 | 20230906 | 150400 | 1525002305 | 4250 | 4250 | 4250 | 4250 | 502 |
| 264 | 20230906 | 150300 | 1522868805 | 4255 | 4255 | 4255 | 4255 | 6 |
| 265 | 20230906 | 150200 | 1522843275 | 4240 | 4250 | 4250 | 4240 | 2792 |
| 266 | 20230906 | 150100 | 1510994610 | 4245 | 4250 | 4250 | 4245 | 355 |
| 267 | 20230906 | 150000 | 1509487135 | 4250 | 4250 | 4250 | 4250 | 276 |
| 268 | 20230906 | 145900 | 1508314135 | 4250 | 4245 | 4250 | 4245 | 332 |
| 269 | 20230906 | 145800 | 1506903465 | 4250 | 4245 | 4250 | 4245 | 519 |
| 270 | 20230906 | 145700 | 1504700305 | 4245 | 4245 | 4245 | 4245 | 0 |
| 271 | 20230906 | 145600 | 1504700305 | 4245 | 4240 | 4245 | 4240 | 369 |
| 272 | 20230906 | 145500 | 1503135070 | 4240 | 4240 | 4245 | 4240 | 344 |
| 273 | 20230906 | 145400 | 1501676010 | 4245 | 4240 | 4245 | 4240 | 484 |
| 274 | 20230906 | 145300 | 1499622340 | 4240 | 4245 | 4245 | 4240 | 2432 |
| 275 | 20230906 | 145200 | 1489306045 | 4245 | 4245 | 4245 | 4245 | 282 |
| 276 | 20230906 | 145100 | 1488108955 | 4245 | 4235 | 4245 | 4235 | 242 |
| 277 | 20230906 | 145000 | 1487082525 | 4235 | 4245 | 4245 | 4235 | 201 |
| 278 | 20230906 | 144900 | 1486230160 | 4245 | 4245 | 4245 | 4245 | 3 |
| 279 | 20230906 | 144800 | 1486217425 | 4250 | 4245 | 4250 | 4245 | 69 |
| 280 | 20230906 | 144700 | 1485924325 | 4245 | 4245 | 4245 | 4245 | 30 |
| 281 | 20230906 | 144600 | 1485796975 | 4245 | 4245 | 4255 | 4245 | 799 |
| 282 | 20230906 | 144500 | 1482398090 | 4245 | 4235 | 4245 | 4235 | 161 |
| 283 | 20230906 | 144400 | 1481715755 | 4235 | 4235 | 4235 | 4235 | 0 |
| 284 | 20230906 | 144300 | 1481715755 | 4235 | 4250 | 4250 | 4235 | 2 |
| 285 | 20230906 | 144200 | 1481707270 | 4250 | 4240 | 4250 | 4240 | 170 |
| 286 | 20230906 | 144100 | 1480985955 | 4240 | 4240 | 4240 | 4240 | 162 |
| 287 | 20230906 | 144000 | 1480299075 | 4245 | 4240 | 4245 | 4240 | 541 |
| 288 | 20230906 | 143900 | 1478004995 | 4240 | 4245 | 4245 | 4240 | 199 |
| 289 | 20230906 | 143800 | 1477160275 | 4245 | 4245 | 4245 | 4245 | 24 |
| 290 | 20230906 | 143700 | 1477058395 | 4245 | 4245 | 4245 | 4245 | 170 |
| 291 | 20230906 | 143600 | 1476336745 | 4245 | 4245 | 4245 | 4245 | 219 |
| 292 | 20230906 | 143500 | 1475407090 | 4245 | 4245 | 4245 | 4245 | 0 |
| 293 | 20230906 | 143400 | 1475407090 | 4245 | 4245 | 4245 | 4245 | 33 |
| 294 | 20230906 | 143300 | 1475267005 | 4240 | 4240 | 4240 | 4240 | 118 |
| 295 | 20230906 | 143200 | 1474766685 | 4230 | 4230 | 4230 | 4230 | 1094 |
| 296 | 20230906 | 143100 | 1470139065 | 4230 | 4225 | 4230 | 4225 | 205 |
| 297 | 20230906 | 143000 | 1469271940 | 4230 | 4230 | 4230 | 4230 | 0 |
| 298 | 20230906 | 142900 | 1469271940 | 4230 | 4230 | 4230 | 4230 | 33 |
| 299 | 20230906 | 142800 | 1469132350 | 4230 | 4230 | 4230 | 4230 | 0 |
| 300 | 20230906 | 142700 | 1469132350 | 4230 | 4230 | 4230 | 4230 | 0 |
| 301 | 20230906 | 142600 | 1469132350 | 4230 | 4230 | 4230 | 4230 | 145 |
| 302 | 20230906 | 142500 | 1468519000 | 4230 | 4225 | 4230 | 4225 | 818 |
| 303 | 20230906 | 142400 | 1465061300 | 4225 | 4225 | 4225 | 4225 | 1391 |
| 304 | 20230906 | 142300 | 1459184325 | 4225 | 4225 | 4225 | 4225 | 1 |
| 305 | 20230906 | 142200 | 1459180100 | 4225 | 4225 | 4225 | 4225 | 500 |
| 306 | 20230906 | 142100 | 1457067600 | 4225 | 4225 | 4225 | 4225 | 2 |
| 307 | 20230906 | 142000 | 1457059150 | 4230 | 4225 | 4230 | 4225 | 27 |
| 308 | 20230906 | 141900 | 1456944995 | 4225 | 4225 | 4225 | 4225 | 0 |
| 309 | 20230906 | 141800 | 1456944995 | 4225 | 4225 | 4225 | 4225 | 167 |
| 310 | 20230906 | 141700 | 1456239420 | 4230 | 4230 | 4230 | 4230 | 0 |
| 311 | 20230906 | 141600 | 1456239420 | 4230 | 4230 | 4230 | 4220 | 430 |
| 312 | 20230906 | 141500 | 1454424040 | 4230 | 4240 | 4240 | 4230 | 46 |
| 313 | 20230906 | 141400 | 1454229310 | 4240 | 4230 | 4240 | 4230 | 2 |
| 314 | 20230906 | 141300 | 1454220840 | 4225 | 4225 | 4225 | 4225 | 0 |
| 315 | 20230906 | 141200 | 1454220840 | 4225 | 4225 | 4225 | 4225 | 7 |
| 316 | 20230906 | 141100 | 1454191265 | 4220 | 4235 | 4235 | 4220 | 2082 |
| 317 | 20230906 | 141000 | 1445384685 | 4235 | 4235 | 4235 | 4235 | 1 |
| 318 | 20230906 | 140900 | 1445380450 | 4240 | 4235 | 4240 | 4235 | 9 |
| 319 | 20230906 | 140800 | 1445342325 | 4240 | 4240 | 4240 | 4240 | 2 |
| 320 | 20230906 | 140700 | 1445333845 | 4240 | 4240 | 4240 | 4235 | 190 |
| 321 | 20230906 | 140600 | 1444529170 | 4240 | 4240 | 4240 | 4240 | 13 |
| 322 | 20230906 | 140500 | 1444474050 | 4250 | 4240 | 4250 | 4240 | 11 |
| 323 | 20230906 | 140400 | 1444427350 | 4250 | 4240 | 4250 | 4240 | 600 |
| 324 | 20230906 | 140300 | 1441878430 | 4245 | 4245 | 4245 | 4245 | 0 |
| 325 | 20230906 | 140200 | 1441878430 | 4245 | 4245 | 4245 | 4245 | 94 |
| 326 | 20230906 | 140100 | 1441479400 | 4250 | 4250 | 4250 | 4250 | 0 |
| 327 | 20230906 | 140000 | 1441479400 | 4250 | 4250 | 4250 | 4250 | 0 |
| 328 | 20230906 | 135900 | 1441479400 | 4250 | 4250 | 4250 | 4250 | 80 |
| 329 | 20230906 | 135800 | 1441139400 | 4240 | 4240 | 4240 | 4240 | 0 |
| 330 | 20230906 | 135700 | 1441139400 | 4240 | 4235 | 4240 | 4235 | 30 |
| 331 | 20230906 | 135600 | 1441012345 | 4235 | 4235 | 4235 | 4235 | 1 |
| 332 | 20230906 | 135500 | 1441008110 | 4230 | 4230 | 4230 | 4230 | 20 |
| 333 | 20230906 | 135400 | 1440923510 | 4275 | 4275 | 4275 | 4275 | 0 |
| 334 | 20230906 | 135300 | 1440923510 | 4275 | 4230 | 4275 | 4230 | 216 |
| 335 | 20230906 | 135200 | 1440008445 | 4235 | 4240 | 4240 | 4230 | 136 |
| 336 | 20230906 | 135100 | 1439432650 | 4235 | 4240 | 4250 | 4235 | 113 |
| 337 | 20230906 | 135000 | 1438953980 | 4265 | 4225 | 4265 | 4220 | 589 |
| 338 | 20230906 | 134900 | 1436449315 | 4225 | 4235 | 4235 | 4225 | 2064 |
| 339 | 20230906 | 134800 | 1427725745 | 4235 | 4235 | 4235 | 4235 | 930 |
| 340 | 20230906 | 134700 | 1423787195 | 4235 | 4230 | 4235 | 4230 | 98 |
| 341 | 20230906 | 134600 | 1423372405 | 4235 | 4235 | 4235 | 4235 | 0 |
| 342 | 20230906 | 134500 | 1423372405 | 4235 | 4235 | 4235 | 4230 | 408 |
| 343 | 20230906 | 134400 | 1421646540 | 4235 | 4235 | 4235 | 4230 | 122 |
| 344 | 20230906 | 134300 | 1421130470 | 4235 | 4235 | 4235 | 4235 | 765 |
| 345 | 20230906 | 134200 | 1417890695 | 4245 | 4245 | 4245 | 4245 | 0 |
| 346 | 20230906 | 134100 | 1417890695 | 4245 | 4245 | 4245 | 4245 | 236 |
| 347 | 20230906 | 134000 | 1416888875 | 4240 | 4245 | 4245 | 4240 | 11 |
| 348 | 20230906 | 133900 | 1416842205 | 4250 | 4250 | 4250 | 4250 | 248 |
| 349 | 20230906 | 133800 | 1415788205 | 4250 | 4245 | 4250 | 4245 | 17 |
| 350 | 20230906 | 133700 | 1415715960 | 4250 | 4250 | 4250 | 4245 | 1407 |
| 351 | 20230906 | 133600 | 1409742950 | 4245 | 4245 | 4245 | 4245 | 76 |
| 352 | 20230906 | 133500 | 1409420330 | 4265 | 4265 | 4265 | 4245 | 322 |
| 353 | 20230906 | 133400 | 1408053340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 354 | 20230906 | 133300 | 1408053340 | 4250 | 4250 | 4250 | 4240 | 789 |
| 355 | 20230906 | 133200 | 1404706425 | 4290 | 4290 | 4290 | 4290 | 0 |
| 356 | 20230906 | 133100 | 1404706425 | 4290 | 4290 | 4290 | 4290 | 0 |
| 357 | 20230906 | 133000 | 1404706425 | 4290 | 4225 | 4290 | 4225 | 1677 |
| 358 | 20230906 | 132900 | 1397592550 | 4225 | 4230 | 4230 | 4225 | 952 |
| 359 | 20230906 | 132800 | 1393567185 | 4230 | 4240 | 4240 | 4230 | 2200 |
| 360 | 20230906 | 132700 | 1384252280 | 4240 | 4245 | 4245 | 4240 | 1304 |
| 361 | 20230906 | 132600 | 1378718405 | 4245 | 4255 | 4260 | 4245 | 4769 |
| 362 | 20230906 | 132500 | 1358443295 | 4260 | 4265 | 4265 | 4260 | 873 |
| 363 | 20230906 | 132400 | 1354723225 | 4265 | 4265 | 4265 | 4265 | 424 |
| 364 | 20230906 | 132300 | 1352914865 | 4270 | 4270 | 4270 | 4265 | 108 |
| 365 | 20230906 | 132200 | 1352453830 | 4265 | 4260 | 4265 | 4260 | 170 |
| 366 | 20230906 | 132100 | 1351728885 | 4260 | 4260 | 4260 | 4260 | 0 |
| 367 | 20230906 | 132000 | 1351728885 | 4260 | 4265 | 4265 | 4255 | 113 |
| 368 | 20230906 | 131900 | 1351247505 | 4260 | 4255 | 4260 | 4250 | 362 |
| 369 | 20230906 | 131800 | 1349705520 | 4255 | 4270 | 4270 | 4250 | 1545 |
| 370 | 20230906 | 131700 | 1343135625 | 4270 | 4275 | 4275 | 4270 | 971 |
| 371 | 20230906 | 131600 | 1338988160 | 4270 | 4270 | 4275 | 4270 | 979 |
| 372 | 20230906 | 131500 | 1334805970 | 4265 | 4265 | 4265 | 4265 | 636 |
| 373 | 20230906 | 131400 | 1332093430 | 4265 | 4265 | 4265 | 4255 | 3123 |
| 374 | 20230906 | 131300 | 1318792240 | 4270 | 4270 | 4280 | 4265 | 1285 |
| 375 | 20230906 | 131200 | 1313303685 | 4270 | 4270 | 4275 | 4260 | 3584 |
| 376 | 20230906 | 131100 | 1298007280 | 4270 | 4290 | 4290 | 4260 | 6138 |
| 377 | 20230906 | 131000 | 1271768360 | 4290 | 4325 | 4325 | 4280 | 14720 |
| 378 | 20230906 | 130900 | 1208480305 | 4330 | 4275 | 4345 | 4275 | 18750 |
| 379 | 20230906 | 130800 | 1127698980 | 4275 | 4195 | 4275 | 4195 | 5518 |
| 380 | 20230906 | 130700 | 1104230470 | 4215 | 4215 | 4215 | 4195 | 57 |
| 381 | 20230906 | 130600 | 1103991260 | 4215 | 4210 | 4220 | 4210 | 12 |
| 382 | 20230906 | 130500 | 1103940690 | 4190 | 4190 | 4190 | 4190 | 21 |
| 383 | 20230906 | 130400 | 1103852700 | 4190 | 4190 | 4190 | 4190 | 30 |
| 384 | 20230906 | 130300 | 1103727000 | 4190 | 4210 | 4210 | 4190 | 473 |
| 385 | 20230906 | 130200 | 1101744565 | 4210 | 4210 | 4210 | 4210 | 213 |
| 386 | 20230906 | 130100 | 1100847835 | 4210 | 4200 | 4210 | 4200 | 282 |
| 387 | 20230906 | 130000 | 1099660715 | 4195 | 4195 | 4195 | 4195 | 736 |
| 388 | 20230906 | 125900 | 1096573195 | 4200 | 4200 | 4200 | 4195 | 1770 |
| 389 | 20230906 | 125800 | 1089148000 | 4210 | 4195 | 4210 | 4195 | 2128 |
| 390 | 20230906 | 125700 | 1080210415 | 4195 | 4190 | 4200 | 4190 | 5 |
| 391 | 20230906 | 125600 | 1080189440 | 4190 | 4190 | 4190 | 4190 | 228 |
| 392 | 20230906 | 125500 | 1079234120 | 4190 | 4195 | 4195 | 4190 | 3 |
| 393 | 20230906 | 125400 | 1079221545 | 4195 | 4195 | 4195 | 4195 | 44 |
| 394 | 20230906 | 125300 | 1079036965 | 4195 | 4195 | 4195 | 4195 | 300 |
| 395 | 20230906 | 125200 | 1077778465 | 4195 | 4195 | 4195 | 4195 | 1339 |
| 396 | 20230906 | 125100 | 1072161360 | 4195 | 4195 | 4195 | 4195 | 10 |
| 397 | 20230906 | 125000 | 1072119410 | 4195 | 4185 | 4195 | 4185 | 8 |
| 398 | 20230906 | 124900 | 1072085880 | 4190 | 4190 | 4190 | 4190 | 246 |
| 399 | 20230906 | 124800 | 1071055140 | 4190 | 4190 | 4190 | 4190 | 378 |
| 400 | 20230906 | 124700 | 1069471320 | 4195 | 4195 | 4195 | 4195 | 10 |
| 401 | 20230906 | 124600 | 1069429370 | 4195 | 4190 | 4195 | 4190 | 14 |
| 402 | 20230906 | 124500 | 1069370705 | 4190 | 4190 | 4190 | 4190 | 47 |
| 403 | 20230906 | 124400 | 1069173775 | 4190 | 4190 | 4195 | 4190 | 528 |
| 404 | 20230906 | 124300 | 1066961450 | 4195 | 4200 | 4200 | 4195 | 1543 |
| 405 | 20230906 | 124200 | 1060481685 | 4195 | 4195 | 4195 | 4195 | 0 |
| 406 | 20230906 | 124100 | 1060481685 | 4195 | 4200 | 4200 | 4195 | 151 |
| 407 | 20230906 | 124000 | 1059847495 | 4200 | 4200 | 4200 | 4200 | 148 |
| 408 | 20230906 | 123900 | 1059225895 | 4205 | 4205 | 4205 | 4205 | 2 |
| 409 | 20230906 | 123800 | 1059217485 | 4205 | 4200 | 4205 | 4200 | 7 |
| 410 | 20230906 | 123700 | 1059188080 | 4205 | 4200 | 4205 | 4200 | 233 |
| 411 | 20230906 | 123600 | 1058209475 | 4200 | 4200 | 4200 | 4190 | 305 |
| 412 | 20230906 | 123500 | 1056931455 | 4210 | 4210 | 4210 | 4210 | 0 |
| 413 | 20230906 | 123400 | 1056931455 | 4210 | 4215 | 4215 | 4210 | 241 |
| 414 | 20230906 | 123300 | 1055916805 | 4215 | 4210 | 4215 | 4210 | 158 |
| 415 | 20230906 | 123200 | 1055251620 | 4190 | 4190 | 4190 | 4190 | 0 |
| 416 | 20230906 | 123100 | 1055251620 | 4190 | 4200 | 4200 | 4190 | 452 |
| 417 | 20230906 | 123000 | 1053356740 | 4190 | 4190 | 4190 | 4190 | 0 |
| 418 | 20230906 | 122900 | 1053356740 | 4190 | 4205 | 4205 | 4190 | 1000 |
| 419 | 20230906 | 122800 | 1049162750 | 4205 | 4205 | 4205 | 4190 | 1721 |
| 420 | 20230906 | 122700 | 1041950180 | 4205 | 4205 | 4205 | 4205 | 25 |
| 421 | 20230906 | 122600 | 1041845055 | 4200 | 4200 | 4200 | 4190 | 2444 |
| 422 | 20230906 | 122500 | 1031592095 | 4195 | 4200 | 4200 | 4195 | 2364 |
| 423 | 20230906 | 122400 | 1021666425 | 4200 | 4205 | 4205 | 4200 | 796 |
| 424 | 20230906 | 122300 | 1018322600 | 4205 | 4210 | 4210 | 4200 | 252 |
| 425 | 20230906 | 122200 | 1017262410 | 4205 | 4205 | 4210 | 4205 | 177 |
| 426 | 20230906 | 122100 | 1016518070 | 4210 | 4210 | 4210 | 4210 | 0 |
| 427 | 20230906 | 122000 | 1016518070 | 4210 | 4210 | 4210 | 4210 | 133 |
| 428 | 20230906 | 121900 | 1015958140 | 4205 | 4205 | 4205 | 4205 | 1320 |
| 429 | 20230906 | 121800 | 1010407540 | 4205 | 4205 | 4205 | 4205 | 279 |
| 430 | 20230906 | 121700 | 1009234345 | 4205 | 4205 | 4205 | 4205 | 0 |
| 431 | 20230906 | 121600 | 1009234345 | 4205 | 4205 | 4205 | 4205 | 306 |
| 432 | 20230906 | 121500 | 1007947615 | 4205 | 4205 | 4205 | 4205 | 499 |
| 433 | 20230906 | 121400 | 1005849320 | 4210 | 4210 | 4210 | 4210 | 0 |
| 434 | 20230906 | 121300 | 1005849320 | 4210 | 4210 | 4210 | 4210 | 3 |
| 435 | 20230906 | 121200 | 1005836690 | 4205 | 4205 | 4205 | 4205 | 0 |
| 436 | 20230906 | 121100 | 1005836690 | 4205 | 4205 | 4205 | 4205 | 365 |
| 437 | 20230906 | 121000 | 1004301865 | 4205 | 4210 | 4210 | 4205 | 90 |
| 438 | 20230906 | 120900 | 1003923030 | 4215 | 4215 | 4215 | 4215 | 21 |
| 439 | 20230906 | 120800 | 1003834515 | 4220 | 4215 | 4220 | 4215 | 9 |
| 440 | 20230906 | 120700 | 1003796540 | 4210 | 4210 | 4210 | 4210 | 1 |
| 441 | 20230906 | 120600 | 1003792330 | 4215 | 4215 | 4215 | 4215 | 982 |
| 442 | 20230906 | 120500 | 999653200 | 4215 | 4210 | 4215 | 4210 | 255 |
| 443 | 20230906 | 120400 | 998579555 | 4210 | 4210 | 4210 | 4210 | 0 |
| 444 | 20230906 | 120300 | 998579555 | 4210 | 4210 | 4210 | 4210 | 55 |
| 445 | 20230906 | 120200 | 998348005 | 4210 | 4210 | 4210 | 4210 | 35 |
| 446 | 20230906 | 120100 | 998200655 | 4210 | 4210 | 4210 | 4210 | 198 |
| 447 | 20230906 | 120000 | 997367075 | 4215 | 4220 | 4220 | 4215 | 10 |
| 448 | 20230906 | 115900 | 997324900 | 4210 | 4210 | 4210 | 4210 | 0 |
| 449 | 20230906 | 115800 | 997324900 | 4210 | 4210 | 4210 | 4205 | 1069 |
| 450 | 20230906 | 115700 | 992829410 | 4210 | 4210 | 4210 | 4210 | 32 |
| 451 | 20230906 | 115600 | 992694690 | 4210 | 4210 | 4210 | 4210 | 25 |
| 452 | 20230906 | 115500 | 992589440 | 4215 | 4215 | 4215 | 4215 | 1 |
| 453 | 20230906 | 115400 | 992585225 | 4210 | 4210 | 4210 | 4210 | 84 |
| 454 | 20230906 | 115300 | 992231585 | 4205 | 4205 | 4205 | 4205 | 0 |
| 455 | 20230906 | 115200 | 992231585 | 4205 | 4205 | 4205 | 4205 | 107 |
| 456 | 20230906 | 115100 | 991781650 | 4205 | 4205 | 4205 | 4205 | 7 |
| 457 | 20230906 | 115000 | 991752215 | 4205 | 4205 | 4205 | 4205 | 0 |
| 458 | 20230906 | 114900 | 991752215 | 4205 | 4205 | 4205 | 4205 | 41 |
| 459 | 20230906 | 114800 | 991579810 | 4205 | 4205 | 4205 | 4205 | 1 |
| 460 | 20230906 | 114700 | 991575605 | 4205 | 4200 | 4205 | 4200 | 2471 |
| 461 | 20230906 | 114600 | 981195850 | 4200 | 4200 | 4200 | 4200 | 1 |
| 462 | 20230906 | 114500 | 981191650 | 4200 | 4200 | 4200 | 4195 | 208 |
| 463 | 20230906 | 114400 | 980318165 | 4200 | 4200 | 4200 | 4200 | 60 |
| 464 | 20230906 | 114300 | 980066165 | 4195 | 4195 | 4195 | 4195 | 0 |
| 465 | 20230906 | 114200 | 980066165 | 4195 | 4195 | 4195 | 4195 | 0 |
| 466 | 20230906 | 114100 | 980066165 | 4195 | 4195 | 4195 | 4195 | 131 |
| 467 | 20230906 | 114000 | 979516620 | 4195 | 4200 | 4200 | 4195 | 678 |
| 468 | 20230906 | 113900 | 976672175 | 4195 | 4200 | 4200 | 4195 | 31 |
| 469 | 20230906 | 113800 | 976542020 | 4195 | 4195 | 4200 | 4195 | 304 |
| 470 | 20230906 | 113700 | 975266720 | 4200 | 4200 | 4200 | 4200 | 3 |
| 471 | 20230906 | 113600 | 975254120 | 4205 | 4205 | 4205 | 4205 | 40 |
| 472 | 20230906 | 113500 | 975085920 | 4205 | 4200 | 4205 | 4200 | 75 |
| 473 | 20230906 | 113400 | 974770770 | 4200 | 4200 | 4200 | 4200 | 55 |
| 474 | 20230906 | 113300 | 974539770 | 4200 | 4200 | 4200 | 4200 | 160 |
| 475 | 20230906 | 113200 | 973867770 | 4200 | 4200 | 4200 | 4200 | 281 |
| 476 | 20230906 | 113100 | 972687570 | 4200 | 4200 | 4200 | 4200 | 11 |
| 477 | 20230906 | 113000 | 972641370 | 4200 | 4200 | 4200 | 4200 | 0 |
| 478 | 20230906 | 112900 | 972641370 | 4200 | 4200 | 4200 | 4200 | 1 |
| 479 | 20230906 | 112800 | 972637170 | 4200 | 4200 | 4200 | 4200 | 7 |
| 480 | 20230906 | 112700 | 972607770 | 4200 | 4195 | 4200 | 4195 | 1119 |
| 481 | 20230906 | 112600 | 967908500 | 4195 | 4205 | 4205 | 4195 | 2909 |
| 482 | 20230906 | 112500 | 955692195 | 4205 | 4205 | 4205 | 4205 | 5 |
| 483 | 20230906 | 112400 | 955671170 | 4230 | 4230 | 4230 | 4230 | 50 |
| 484 | 20230906 | 112300 | 955459670 | 4230 | 4230 | 4230 | 4230 | 0 |
| 485 | 20230906 | 112200 | 955459670 | 4230 | 4230 | 4230 | 4230 | 0 |
| 486 | 20230906 | 112100 | 955459670 | 4230 | 4230 | 4230 | 4230 | 0 |
| 487 | 20230906 | 112000 | 955459670 | 4230 | 4230 | 4230 | 4230 | 1 |
| 488 | 20230906 | 111900 | 955455440 | 4200 | 4230 | 4230 | 4200 | 212 |
| 489 | 20230906 | 111800 | 954565005 | 4210 | 4205 | 4210 | 4200 | 699 |
| 490 | 20230906 | 111700 | 951625625 | 4205 | 4200 | 4205 | 4200 | 68 |
| 491 | 20230906 | 111600 | 951339700 | 4200 | 4200 | 4200 | 4200 | 2 |
| 492 | 20230906 | 111500 | 951331300 | 4200 | 4205 | 4210 | 4200 | 406 |
| 493 | 20230906 | 111400 | 949624450 | 4205 | 4205 | 4205 | 4205 | 176 |
| 494 | 20230906 | 111300 | 948884370 | 4210 | 4205 | 4210 | 4205 | 2 |
| 495 | 20230906 | 111200 | 948875955 | 4205 | 4210 | 4210 | 4205 | 101 |
| 496 | 20230906 | 111100 | 948451245 | 4210 | 4210 | 4210 | 4210 | 30 |
| 497 | 20230906 | 111000 | 948324945 | 4210 | 4205 | 4210 | 4205 | 703 |
| 498 | 20230906 | 110900 | 945368685 | 4210 | 4205 | 4210 | 4205 | 162 |
| 499 | 20230906 | 110800 | 944687340 | 4205 | 4210 | 4210 | 4205 | 797 |
| 500 | 20230906 | 110700 | 941335805 | 4225 | 4225 | 4225 | 4225 | 1 |
| 501 | 20230906 | 110600 | 941331580 | 4230 | 4230 | 4230 | 4230 | 0 |
| 502 | 20230906 | 110500 | 941331580 | 4230 | 4210 | 4230 | 4210 | 357 |
| 503 | 20230906 | 110400 | 939822910 | 4210 | 4210 | 4210 | 4210 | 120 |
| 504 | 20230906 | 110300 | 939317710 | 4210 | 4210 | 4210 | 4210 | 0 |
| 505 | 20230906 | 110200 | 939317710 | 4210 | 4210 | 4210 | 4210 | 37 |
| 506 | 20230906 | 110100 | 939161940 | 4235 | 4210 | 4235 | 4210 | 2 |
| 507 | 20230906 | 110000 | 939153495 | 4205 | 4220 | 4220 | 4205 | 783 |
| 508 | 20230906 | 105900 | 935858790 | 4235 | 4235 | 4235 | 4235 | 14 |
| 509 | 20230906 | 105800 | 935799500 | 4220 | 4220 | 4220 | 4220 | 1 |
| 510 | 20230906 | 105700 | 935795280 | 4215 | 4240 | 4240 | 4215 | 270 |
| 511 | 20230906 | 105600 | 934654480 | 4215 | 4210 | 4215 | 4210 | 1133 |
| 512 | 20230906 | 105500 | 929883930 | 4205 | 4205 | 4205 | 4200 | 939 |
| 513 | 20230906 | 105400 | 925938380 | 4205 | 4210 | 4210 | 4205 | 1295 |
| 514 | 20230906 | 105300 | 920491310 | 4210 | 4210 | 4210 | 4210 | 506 |
| 515 | 20230906 | 105200 | 918361050 | 4210 | 4210 | 4210 | 4210 | 102 |
| 516 | 20230906 | 105100 | 917931630 | 4210 | 4215 | 4215 | 4210 | 1271 |
| 517 | 20230906 | 105000 | 912577220 | 4210 | 4210 | 4215 | 4210 | 65 |
| 518 | 20230906 | 104900 | 912303520 | 4210 | 4220 | 4220 | 4210 | 425 |
| 519 | 20230906 | 104800 | 910510495 | 4220 | 4220 | 4220 | 4220 | 12 |
| 520 | 20230906 | 104700 | 910459855 | 4235 | 4235 | 4235 | 4235 | 25 |
| 521 | 20230906 | 104600 | 910353980 | 4230 | 4230 | 4230 | 4230 | 13 |
| 522 | 20230906 | 104500 | 910298990 | 4230 | 4220 | 4230 | 4220 | 889 |
| 523 | 20230906 | 104400 | 906538530 | 4225 | 4230 | 4230 | 4225 | 1037 |
| 524 | 20230906 | 104300 | 902153400 | 4235 | 4235 | 4235 | 4235 | 56 |
| 525 | 20230906 | 104200 | 901916240 | 4240 | 4250 | 4250 | 4240 | 513 |
| 526 | 20230906 | 104100 | 899736955 | 4255 | 4255 | 4255 | 4250 | 169 |
| 527 | 20230906 | 104000 | 899018025 | 4255 | 4255 | 4255 | 4255 | 16 |
| 528 | 20230906 | 103900 | 898949945 | 4250 | 4250 | 4250 | 4250 | 382 |
| 529 | 20230906 | 103800 | 897326445 | 4245 | 4245 | 4245 | 4245 | 0 |
| 530 | 20230906 | 103700 | 897326445 | 4245 | 4250 | 4250 | 4245 | 247 |
| 531 | 20230906 | 103600 | 896277220 | 4250 | 4270 | 4270 | 4250 | 396 |
| 532 | 20230906 | 103500 | 894589300 | 4270 | 4270 | 4280 | 4260 | 1588 |
| 533 | 20230906 | 103400 | 887809950 | 4280 | 4230 | 4280 | 4220 | 1141 |
| 534 | 20230906 | 103300 | 882959900 | 4230 | 4230 | 4230 | 4230 | 556 |
| 535 | 20230906 | 103200 | 880608020 | 4205 | 4205 | 4205 | 4205 | 12 |
| 536 | 20230906 | 103100 | 880557560 | 4205 | 4210 | 4210 | 4205 | 1920 |
| 537 | 20230906 | 103000 | 872482440 | 4210 | 4225 | 4225 | 4210 | 600 |
| 538 | 20230906 | 102900 | 869955410 | 4210 | 4220 | 4220 | 4210 | 2451 |
| 539 | 20230906 | 102800 | 859634555 | 4220 | 4230 | 4230 | 4220 | 805 |
| 540 | 20230906 | 102700 | 856237405 | 4245 | 4245 | 4245 | 4245 | 9 |
| 541 | 20230906 | 102600 | 856199200 | 4245 | 4245 | 4245 | 4245 | 6 |
| 542 | 20230906 | 102500 | 856173730 | 4230 | 4215 | 4230 | 4215 | 300 |
| 543 | 20230906 | 102400 | 854904925 | 4215 | 4215 | 4215 | 4215 | 24 |
| 544 | 20230906 | 102300 | 854803765 | 4215 | 4215 | 4215 | 4215 | 149 |
| 545 | 20230906 | 102200 | 854175730 | 4215 | 4225 | 4225 | 4215 | 3145 |
| 546 | 20230906 | 102100 | 840910705 | 4225 | 4225 | 4225 | 4225 | 0 |
| 547 | 20230906 | 102000 | 840910705 | 4225 | 4225 | 4225 | 4225 | 0 |
| 548 | 20230906 | 101900 | 840910705 | 4225 | 4225 | 4230 | 4225 | 653 |
| 549 | 20230906 | 101800 | 838151695 | 4230 | 4220 | 4230 | 4220 | 541 |
| 550 | 20230906 | 101700 | 835867665 | 4215 | 4235 | 4235 | 4215 | 2045 |
| 551 | 20230906 | 101600 | 827230625 | 4240 | 4235 | 4240 | 4220 | 3413 |
| 552 | 20230906 | 101500 | 812795350 | 4240 | 4245 | 4245 | 4240 | 30 |
| 553 | 20230906 | 101400 | 812668050 | 4245 | 4260 | 4260 | 4235 | 1759 |
| 554 | 20230906 | 101300 | 805201090 | 4260 | 4245 | 4260 | 4245 | 1241 |
| 555 | 20230906 | 101200 | 799930530 | 4245 | 4245 | 4245 | 4240 | 2337 |
| 556 | 20230906 | 101100 | 790013265 | 4245 | 4245 | 4255 | 4245 | 2014 |
| 557 | 20230906 | 101000 | 781462435 | 4245 | 4250 | 4250 | 4245 | 1230 |
| 558 | 20230906 | 100900 | 776235195 | 4250 | 4275 | 4275 | 4250 | 4130 |
| 559 | 20230906 | 100800 | 758639595 | 4275 | 4270 | 4280 | 4250 | 1111 |
| 560 | 20230906 | 100700 | 753898150 | 4270 | 4300 | 4300 | 4265 | 4095 |
| 561 | 20230906 | 100600 | 736389785 | 4300 | 4295 | 4330 | 4280 | 7313 |
| 562 | 20230906 | 100500 | 704950565 | 4300 | 4310 | 4330 | 4295 | 9037 |
| 563 | 20230906 | 100400 | 665956285 | 4310 | 4295 | 4360 | 4295 | 18168 |
| 564 | 20230906 | 100300 | 587357275 | 4295 | 4235 | 4295 | 4235 | 4324 |
| 565 | 20230906 | 100200 | 568893825 | 4230 | 4225 | 4230 | 4220 | 1393 |
| 566 | 20230906 | 100100 | 563007030 | 4225 | 4225 | 4225 | 4225 | 388 |
| 567 | 20230906 | 100000 | 561367730 | 4230 | 4230 | 4230 | 4230 | 36 |
| 568 | 20230906 | 095900 | 561215450 | 4235 | 4235 | 4235 | 4235 | 210 |
| 569 | 20230906 | 095800 | 560326100 | 4235 | 4225 | 4235 | 4220 | 1087 |
| 570 | 20230906 | 095700 | 555733110 | 4220 | 4225 | 4235 | 4220 | 210 |
| 571 | 20230906 | 095600 | 554845805 | 4215 | 4215 | 4215 | 4215 | 38 |
| 572 | 20230906 | 095500 | 554685635 | 4215 | 4230 | 4245 | 4210 | 285 |
| 573 | 20230906 | 095400 | 553481560 | 4230 | 4240 | 4240 | 4230 | 621 |
| 574 | 20230906 | 095300 | 550850155 | 4245 | 4240 | 4245 | 4240 | 107 |
| 575 | 20230906 | 095200 | 550396135 | 4245 | 4240 | 4245 | 4240 | 128 |
| 576 | 20230906 | 095100 | 549852965 | 4240 | 4230 | 4240 | 4225 | 648 |
| 577 | 20230906 | 095000 | 547106440 | 4230 | 4210 | 4230 | 4205 | 3343 |
| 578 | 20230906 | 094900 | 533000305 | 4210 | 4210 | 4215 | 4205 | 896 |
| 579 | 20230906 | 094800 | 529228105 | 4205 | 4210 | 4210 | 4205 | 836 |
| 580 | 20230906 | 094700 | 525711720 | 4205 | 4205 | 4205 | 4205 | 13 |
| 581 | 20230906 | 094600 | 525657055 | 4225 | 4210 | 4230 | 4200 | 1406 |
| 582 | 20230906 | 094500 | 519743585 | 4210 | 4205 | 4210 | 4205 | 413 |
| 583 | 20230906 | 094400 | 518006250 | 4200 | 4205 | 4205 | 4195 | 6788 |
| 584 | 20230906 | 094300 | 489506185 | 4205 | 4230 | 4230 | 4205 | 5072 |
| 585 | 20230906 | 094200 | 468142960 | 4230 | 4230 | 4230 | 4230 | 197 |
| 586 | 20230906 | 094100 | 467309650 | 4230 | 4235 | 4240 | 4230 | 1469 |
| 587 | 20230906 | 094000 | 461091020 | 4250 | 4250 | 4255 | 4250 | 99 |
| 588 | 20230906 | 093900 | 460670260 | 4245 | 4255 | 4255 | 4240 | 412 |
| 589 | 20230906 | 093800 | 458920315 | 4255 | 4255 | 4255 | 4255 | 70 |
| 590 | 20230906 | 093700 | 458622465 | 4265 | 4215 | 4265 | 4215 | 2063 |
| 591 | 20230906 | 093600 | 449896760 | 4220 | 4210 | 4220 | 4205 | 526 |
| 592 | 20230906 | 093500 | 447683645 | 4210 | 4230 | 4230 | 4205 | 3710 |
| 593 | 20230906 | 093400 | 432038590 | 4230 | 4235 | 4235 | 4230 | 1981 |
| 594 | 20230906 | 093300 | 423649555 | 4235 | 4245 | 4245 | 4235 | 1103 |
| 595 | 20230906 | 093200 | 418977525 | 4245 | 4245 | 4245 | 4245 | 67 |
| 596 | 20230906 | 093100 | 418693110 | 4240 | 4250 | 4250 | 4240 | 291 |
| 597 | 20230906 | 093000 | 417457200 | 4250 | 4240 | 4265 | 4240 | 1103 |
| 598 | 20230906 | 092900 | 412765755 | 4235 | 4240 | 4240 | 4235 | 1126 |
| 599 | 20230906 | 092800 | 407995645 | 4240 | 4240 | 4240 | 4235 | 1804 |
| 600 | 20230906 | 092700 | 400351785 | 4240 | 4245 | 4245 | 4240 | 320 |
| 601 | 20230906 | 092600 | 398993900 | 4245 | 4245 | 4245 | 4245 | 318 |
| 602 | 20230906 | 092500 | 397643990 | 4245 | 4260 | 4270 | 4245 | 1208 |
| 603 | 20230906 | 092400 | 392494435 | 4245 | 4255 | 4255 | 4245 | 568 |
| 604 | 20230906 | 092300 | 390080635 | 4255 | 4250 | 4255 | 4250 | 1592 |
| 605 | 20230906 | 092200 | 383309175 | 4245 | 4245 | 4250 | 4230 | 1207 |
| 606 | 20230906 | 092100 | 378183915 | 4245 | 4220 | 4245 | 4220 | 1537 |
| 607 | 20230906 | 092000 | 371687480 | 4220 | 4235 | 4235 | 4220 | 281 |
| 608 | 20230906 | 091900 | 370500590 | 4240 | 4235 | 4240 | 4215 | 2847 |
| 609 | 20230906 | 091800 | 358441050 | 4215 | 4220 | 4220 | 4215 | 491 |
| 610 | 20230906 | 091700 | 356371290 | 4210 | 4215 | 4235 | 4210 | 1130 |
| 611 | 20230906 | 091600 | 351604345 | 4205 | 4240 | 4240 | 4200 | 7703 |
| 612 | 20230906 | 091500 | 319129520 | 4240 | 4250 | 4250 | 4225 | 1503 |
| 613 | 20230906 | 091400 | 312764525 | 4255 | 4275 | 4275 | 4250 | 1583 |
| 614 | 20230906 | 091300 | 306023580 | 4280 | 4280 | 4280 | 4265 | 732 |
| 615 | 20230906 | 091200 | 302899270 | 4285 | 4265 | 4300 | 4260 | 4303 |
| 616 | 20230906 | 091100 | 284533455 | 4265 | 4240 | 4280 | 4240 | 3205 |
| 617 | 20230906 | 091000 | 270863210 | 4240 | 4200 | 4240 | 4195 | 4510 |
| 618 | 20230906 | 090900 | 251903605 | 4200 | 4220 | 4220 | 4200 | 3160 |
| 619 | 20230906 | 090800 | 238611425 | 4220 | 4225 | 4225 | 4220 | 1343 |
| 620 | 20230906 | 090700 | 232940620 | 4225 | 4225 | 4230 | 4225 | 885 |
| 621 | 20230906 | 090600 | 229200185 | 4225 | 4230 | 4235 | 4225 | 828 |
| 622 | 20230906 | 090500 | 225694265 | 4230 | 4225 | 4235 | 4225 | 1621 |
| 623 | 20230906 | 090400 | 218845465 | 4225 | 4205 | 4235 | 4195 | 1461 |
| 624 | 20230906 | 090300 | 212701175 | 4205 | 4210 | 4210 | 4190 | 3613 |
| 625 | 20230906 | 090200 | 197523245 | 4215 | 4185 | 4215 | 4170 | 5654 |
| 626 | 20230906 | 090100 | 173848175 | 4185 | 4200 | 4210 | 4160 | 15547 |
| 627 | 20230906 | 090000 | 108808615 | 4195 | 4180 | 4225 | 4180 | 24989 |