30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 190400 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 16230 |
| 3 | 20230907 | 190300 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 4 | 20230907 | 190200 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 5 | 20230907 | 190100 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 6 | 20230907 | 190000 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 7 | 20230907 | 185900 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 8 | 20230907 | 185800 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 9 | 20230907 | 185700 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 10 | 20230907 | 185600 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 11 | 20230907 | 185500 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 12 | 20230907 | 185400 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 13 | 20230907 | 185300 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 14 | 20230907 | 185200 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 15 | 20230907 | 185100 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 16 | 20230907 | 185000 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 17 | 20230907 | 184900 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 18 | 20230907 | 184800 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 19 | 20230907 | 184700 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 20 | 20230907 | 184600 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 21 | 20230907 | 184500 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 22 | 20230907 | 184400 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 23 | 20230907 | 184300 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 24 | 20230907 | 184200 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 25 | 20230907 | 184100 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 26 | 20230907 | 184000 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 27 | 20230907 | 183900 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 28 | 20230907 | 183800 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 29 | 20230907 | 183700 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 30 | 20230907 | 183600 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 31 | 20230907 | 183500 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 32 | 20230907 | 183400 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 16230 |
| 33 | 20230907 | 183300 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 34 | 20230907 | 183200 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 35 | 20230907 | 183100 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 36 | 20230907 | 183000 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 37 | 20230907 | 182900 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 38 | 20230907 | 182800 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 39 | 20230907 | 182700 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 40 | 20230907 | 182600 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 41 | 20230907 | 182500 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 42 | 20230907 | 182400 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 43 | 20230907 | 182300 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 44 | 20230907 | 182200 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 45 | 20230907 | 182100 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 46 | 20230907 | 182000 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 47 | 20230907 | 181900 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 48 | 20230907 | 181800 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 49 | 20230907 | 181700 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 50 | 20230907 | 181600 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 51 | 20230907 | 181500 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 52 | 20230907 | 181400 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 53 | 20230907 | 181300 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 54 | 20230907 | 181200 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 55 | 20230907 | 181100 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 56 | 20230907 | 181000 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 57 | 20230907 | 180900 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 58 | 20230907 | 180800 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 59 | 20230907 | 180700 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 60 | 20230907 | 180600 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 61 | 20230907 | 180500 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 62 | 20230907 | 180400 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 16230 |
| 63 | 20230907 | 180300 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 64 | 20230907 | 180200 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 65 | 20230907 | 180100 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 66 | 20230907 | 180000 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 67 | 20230907 | 175900 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 68 | 20230907 | 175800 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 69 | 20230907 | 175700 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 70 | 20230907 | 175600 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 71 | 20230907 | 175500 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 72 | 20230907 | 175400 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 73 | 20230907 | 175300 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 74 | 20230907 | 175200 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 75 | 20230907 | 175100 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 76 | 20230907 | 175000 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 77 | 20230907 | 174900 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 78 | 20230907 | 174800 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 79 | 20230907 | 174700 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 80 | 20230907 | 174600 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 81 | 20230907 | 174500 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 82 | 20230907 | 174400 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 83 | 20230907 | 174300 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 84 | 20230907 | 174200 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 85 | 20230907 | 174100 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 86 | 20230907 | 174000 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 87 | 20230907 | 173900 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 88 | 20230907 | 173800 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 89 | 20230907 | 173700 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 90 | 20230907 | 173600 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 91 | 20230907 | 173500 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 92 | 20230907 | 173400 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 16230 |
| 93 | 20230907 | 173300 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 94 | 20230907 | 173200 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 95 | 20230907 | 173100 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 96 | 20230907 | 173000 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 97 | 20230907 | 172900 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 98 | 20230907 | 172800 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 99 | 20230907 | 172700 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 100 | 20230907 | 172600 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 101 | 20230907 | 172500 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 102 | 20230907 | 172400 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 103 | 20230907 | 172300 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 104 | 20230907 | 172200 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 105 | 20230907 | 172100 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 106 | 20230907 | 172000 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 107 | 20230907 | 171900 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 108 | 20230907 | 171800 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 109 | 20230907 | 171700 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 110 | 20230907 | 171600 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 111 | 20230907 | 171500 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 112 | 20230907 | 171400 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 113 | 20230907 | 171300 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 114 | 20230907 | 171200 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 115 | 20230907 | 171100 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 116 | 20230907 | 171000 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 117 | 20230907 | 170900 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 118 | 20230907 | 170800 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 119 | 20230907 | 170700 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 120 | 20230907 | 170600 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 121 | 20230907 | 170500 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 122 | 20230907 | 170400 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 16230 |
| 123 | 20230907 | 170300 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 124 | 20230907 | 170200 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 125 | 20230907 | 170100 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 126 | 20230907 | 170000 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 127 | 20230907 | 165900 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 128 | 20230907 | 165800 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 129 | 20230907 | 165700 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 130 | 20230907 | 165600 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 131 | 20230907 | 165500 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 132 | 20230907 | 165400 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 133 | 20230907 | 165300 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 134 | 20230907 | 165200 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 135 | 20230907 | 165100 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 136 | 20230907 | 165000 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 137 | 20230907 | 164900 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 138 | 20230907 | 164800 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 139 | 20230907 | 164700 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 140 | 20230907 | 164600 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 141 | 20230907 | 164500 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 142 | 20230907 | 164400 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 143 | 20230907 | 164300 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 144 | 20230907 | 164200 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 145 | 20230907 | 164100 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 146 | 20230907 | 164000 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 147 | 20230907 | 163900 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 148 | 20230907 | 163800 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 149 | 20230907 | 163700 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 150 | 20230907 | 163600 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 151 | 20230907 | 163500 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 152 | 20230907 | 163400 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 16230 |
| 153 | 20230907 | 163300 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 154 | 20230907 | 163200 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 155 | 20230907 | 163100 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 156 | 20230907 | 163000 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 157 | 20230907 | 162900 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 158 | 20230907 | 162800 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 159 | 20230907 | 162700 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 160 | 20230907 | 162600 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 161 | 20230907 | 162500 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 162 | 20230907 | 162400 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 163 | 20230907 | 162300 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 164 | 20230907 | 162200 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 165 | 20230907 | 162100 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 166 | 20230907 | 162000 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 167 | 20230907 | 161900 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 168 | 20230907 | 161800 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 169 | 20230907 | 161700 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 170 | 20230907 | 161600 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 171 | 20230907 | 161500 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 172 | 20230907 | 161400 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 173 | 20230907 | 161300 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 174 | 20230907 | 161200 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 175 | 20230907 | 161100 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 176 | 20230907 | 161000 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 177 | 20230907 | 160900 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 178 | 20230907 | 160800 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 179 | 20230907 | 160700 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 180 | 20230907 | 160600 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 181 | 20230907 | 160500 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 182 | 20230907 | 160400 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 16230 |
| 183 | 20230907 | 160300 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 184 | 20230907 | 160200 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 185 | 20230907 | 160100 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 186 | 20230907 | 160000 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 187 | 20230907 | 155900 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 188 | 20230907 | 155800 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 189 | 20230907 | 155700 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 190 | 20230907 | 155600 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 191 | 20230907 | 155500 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 192 | 20230907 | 155400 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 193 | 20230907 | 155300 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 194 | 20230907 | 155200 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 195 | 20230907 | 155100 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 196 | 20230907 | 155000 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 197 | 20230907 | 154900 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 198 | 20230907 | 154800 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 199 | 20230907 | 154700 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 200 | 20230907 | 154600 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 201 | 20230907 | 154500 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 202 | 20230907 | 154400 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 203 | 20230907 | 154300 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 204 | 20230907 | 154200 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 205 | 20230907 | 154100 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 206 | 20230907 | 154000 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 207 | 20230907 | 153900 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 208 | 20230907 | 153800 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 209 | 20230907 | 153700 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 210 | 20230907 | 153600 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 211 | 20230907 | 153500 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 212 | 20230907 | 153400 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 16230 |
| 213 | 20230907 | 153300 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 214 | 20230907 | 153200 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 215 | 20230907 | 153100 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 0 |
| 216 | 20230907 | 153000 | 1746946900 | 4255 | 4255 | 4255 | 4255 | 16230 |
| 217 | 20230907 | 152900 | 1677888250 | 4270 | 4270 | 4270 | 4270 | 0 |
| 218 | 20230907 | 152800 | 1677888250 | 4270 | 4270 | 4270 | 4270 | 0 |
| 219 | 20230907 | 152700 | 1677888250 | 4270 | 4270 | 4270 | 4270 | 0 |
| 220 | 20230907 | 152600 | 1677888250 | 4270 | 4270 | 4270 | 4270 | 0 |
| 221 | 20230907 | 152500 | 1677888250 | 4270 | 4270 | 4270 | 4270 | 0 |
| 222 | 20230907 | 152400 | 1677888250 | 4270 | 4270 | 4270 | 4270 | 0 |
| 223 | 20230907 | 152300 | 1677888250 | 4270 | 4270 | 4270 | 4270 | 0 |
| 224 | 20230907 | 152200 | 1677888250 | 4270 | 4270 | 4270 | 4270 | 0 |
| 225 | 20230907 | 152100 | 1677888250 | 4270 | 4270 | 4270 | 4270 | 0 |
| 226 | 20230907 | 152000 | 1677888250 | 4270 | 4270 | 4270 | 4270 | 0 |
| 227 | 20230907 | 151900 | 1677888250 | 4270 | 4265 | 4270 | 4265 | 863 |
| 228 | 20230907 | 151800 | 1674207530 | 4260 | 4265 | 4265 | 4260 | 1006 |
| 229 | 20230907 | 151700 | 1669921460 | 4265 | 4265 | 4265 | 4265 | 1167 |
| 230 | 20230907 | 151600 | 1664944205 | 4265 | 4265 | 4265 | 4265 | 990 |
| 231 | 20230907 | 151500 | 1660721855 | 4265 | 4270 | 4270 | 4265 | 302 |
| 232 | 20230907 | 151400 | 1659433210 | 4270 | 4270 | 4270 | 4270 | 48 |
| 233 | 20230907 | 151300 | 1659228250 | 4270 | 4265 | 4270 | 4265 | 302 |
| 234 | 20230907 | 151200 | 1657940215 | 4265 | 4265 | 4265 | 4265 | 75 |
| 235 | 20230907 | 151100 | 1657620340 | 4260 | 4260 | 4265 | 4260 | 281 |
| 236 | 20230907 | 151000 | 1656423180 | 4265 | 4265 | 4265 | 4265 | 121 |
| 237 | 20230907 | 150900 | 1655907115 | 4265 | 4265 | 4265 | 4265 | 212 |
| 238 | 20230907 | 150800 | 1655002935 | 4265 | 4265 | 4265 | 4265 | 1117 |
| 239 | 20230907 | 150700 | 1650238930 | 4265 | 4265 | 4265 | 4265 | 301 |
| 240 | 20230907 | 150600 | 1648955165 | 4265 | 4265 | 4265 | 4260 | 1018 |
| 241 | 20230907 | 150500 | 1644615895 | 4265 | 4260 | 4265 | 4260 | 1423 |
| 242 | 20230907 | 150400 | 1638551400 | 4260 | 4260 | 4260 | 4260 | 31 |
| 243 | 20230907 | 150300 | 1638419340 | 4265 | 4260 | 4265 | 4260 | 1164 |
| 244 | 20230907 | 150200 | 1633455380 | 4260 | 4265 | 4265 | 4260 | 750 |
| 245 | 20230907 | 150100 | 1630257130 | 4265 | 4265 | 4265 | 4265 | 0 |
| 246 | 20230907 | 150000 | 1630257130 | 4265 | 4265 | 4265 | 4265 | 1919 |
| 247 | 20230907 | 145900 | 1622072595 | 4265 | 4265 | 4265 | 4265 | 20 |
| 248 | 20230907 | 145800 | 1621987295 | 4260 | 4260 | 4260 | 4260 | 200 |
| 249 | 20230907 | 145700 | 1621135295 | 4260 | 4260 | 4260 | 4260 | 262 |
| 250 | 20230907 | 145600 | 1620019175 | 4260 | 4260 | 4265 | 4260 | 229 |
| 251 | 20230907 | 145500 | 1619043540 | 4265 | 4265 | 4265 | 4265 | 100 |
| 252 | 20230907 | 145400 | 1618617040 | 4265 | 4265 | 4265 | 4265 | 413 |
| 253 | 20230907 | 145300 | 1616855595 | 4265 | 4265 | 4265 | 4265 | 0 |
| 254 | 20230907 | 145200 | 1616855595 | 4265 | 4265 | 4265 | 4265 | 211 |
| 255 | 20230907 | 145100 | 1615955680 | 4270 | 4265 | 4270 | 4265 | 18 |
| 256 | 20230907 | 145000 | 1615878905 | 4265 | 4260 | 4265 | 4260 | 2011 |
| 257 | 20230907 | 144900 | 1607311995 | 4260 | 4265 | 4265 | 4260 | 192 |
| 258 | 20230907 | 144800 | 1606493365 | 4265 | 4260 | 4265 | 4260 | 1950 |
| 259 | 20230907 | 144700 | 1598183570 | 4260 | 4265 | 4265 | 4260 | 777 |
| 260 | 20230907 | 144600 | 1594872495 | 4265 | 4265 | 4265 | 4265 | 70 |
| 261 | 20230907 | 144500 | 1594573945 | 4265 | 4260 | 4265 | 4260 | 234 |
| 262 | 20230907 | 144400 | 1593577000 | 4260 | 4260 | 4265 | 4260 | 267 |
| 263 | 20230907 | 144300 | 1592439520 | 4260 | 4260 | 4260 | 4260 | 0 |
| 264 | 20230907 | 144200 | 1592439520 | 4260 | 4260 | 4265 | 4260 | 3648 |
| 265 | 20230907 | 144100 | 1576897515 | 4260 | 4265 | 4265 | 4260 | 794 |
| 266 | 20230907 | 144000 | 1573515070 | 4265 | 4265 | 4265 | 4265 | 55 |
| 267 | 20230907 | 143900 | 1573280495 | 4265 | 4265 | 4265 | 4265 | 5 |
| 268 | 20230907 | 143800 | 1573259170 | 4270 | 4270 | 4270 | 4270 | 1 |
| 269 | 20230907 | 143700 | 1573254900 | 4260 | 4260 | 4260 | 4260 | 1000 |
| 270 | 20230907 | 143600 | 1568994900 | 4260 | 4260 | 4260 | 4260 | 0 |
| 271 | 20230907 | 143500 | 1568994900 | 4260 | 4260 | 4260 | 4260 | 75 |
| 272 | 20230907 | 143400 | 1568675400 | 4270 | 4260 | 4270 | 4260 | 290 |
| 273 | 20230907 | 143300 | 1567437600 | 4260 | 4270 | 4270 | 4260 | 3159 |
| 274 | 20230907 | 143200 | 1553977850 | 4265 | 4265 | 4265 | 4265 | 24 |
| 275 | 20230907 | 143100 | 1553875490 | 4265 | 4265 | 4265 | 4265 | 370 |
| 276 | 20230907 | 143000 | 1552297440 | 4270 | 4265 | 4270 | 4265 | 102 |
| 277 | 20230907 | 142900 | 1551861910 | 4265 | 4265 | 4265 | 4265 | 304 |
| 278 | 20230907 | 142800 | 1550565350 | 4260 | 4270 | 4270 | 4260 | 218 |
| 279 | 20230907 | 142700 | 1549636610 | 4270 | 4270 | 4270 | 4270 | 21 |
| 280 | 20230907 | 142600 | 1549546940 | 4265 | 4265 | 4265 | 4265 | 502 |
| 281 | 20230907 | 142500 | 1547405910 | 4260 | 4260 | 4260 | 4260 | 0 |
| 282 | 20230907 | 142400 | 1547405910 | 4260 | 4260 | 4260 | 4260 | 0 |
| 283 | 20230907 | 142300 | 1547405910 | 4260 | 4260 | 4260 | 4260 | 100 |
| 284 | 20230907 | 142200 | 1546979910 | 4260 | 4260 | 4260 | 4260 | 415 |
| 285 | 20230907 | 142100 | 1545212010 | 4265 | 4265 | 4265 | 4265 | 112 |
| 286 | 20230907 | 142000 | 1544734330 | 4260 | 4260 | 4260 | 4260 | 9 |
| 287 | 20230907 | 141900 | 1544695990 | 4265 | 4265 | 4265 | 4260 | 393 |
| 288 | 20230907 | 141800 | 1543021790 | 4260 | 4260 | 4260 | 4260 | 1362 |
| 289 | 20230907 | 141700 | 1537219670 | 4260 | 4260 | 4260 | 4260 | 600 |
| 290 | 20230907 | 141600 | 1534663670 | 4265 | 4265 | 4265 | 4260 | 1194 |
| 291 | 20230907 | 141500 | 1529576180 | 4265 | 4265 | 4265 | 4265 | 25 |
| 292 | 20230907 | 141400 | 1529469555 | 4265 | 4260 | 4265 | 4260 | 162 |
| 293 | 20230907 | 141300 | 1528778830 | 4260 | 4260 | 4260 | 4260 | 0 |
| 294 | 20230907 | 141200 | 1528778830 | 4260 | 4265 | 4265 | 4260 | 13 |
| 295 | 20230907 | 141100 | 1528723390 | 4265 | 4265 | 4265 | 4265 | 60 |
| 296 | 20230907 | 141000 | 1528467490 | 4265 | 4270 | 4270 | 4265 | 1741 |
| 297 | 20230907 | 140900 | 1521041950 | 4270 | 4270 | 4270 | 4270 | 27 |
| 298 | 20230907 | 140800 | 1520926660 | 4270 | 4270 | 4270 | 4270 | 0 |
| 299 | 20230907 | 140700 | 1520926660 | 4270 | 4265 | 4270 | 4265 | 276 |
| 300 | 20230907 | 140600 | 1519749485 | 4270 | 4270 | 4270 | 4270 | 326 |
| 301 | 20230907 | 140500 | 1518357465 | 4265 | 4265 | 4270 | 4265 | 477 |
| 302 | 20230907 | 140400 | 1516323055 | 4265 | 4265 | 4265 | 4265 | 363 |
| 303 | 20230907 | 140300 | 1514774860 | 4270 | 4265 | 4270 | 4265 | 913 |
| 304 | 20230907 | 140200 | 1510880905 | 4265 | 4260 | 4265 | 4260 | 94 |
| 305 | 20230907 | 140100 | 1510480245 | 4260 | 4260 | 4260 | 4260 | 1001 |
| 306 | 20230907 | 140000 | 1506215985 | 4260 | 4260 | 4260 | 4260 | 1 |
| 307 | 20230907 | 135900 | 1506211725 | 4260 | 4265 | 4265 | 4260 | 1001 |
| 308 | 20230907 | 135800 | 1501947460 | 4265 | 4265 | 4265 | 4265 | 57 |
| 309 | 20230907 | 135700 | 1501704355 | 4265 | 4260 | 4265 | 4260 | 108 |
| 310 | 20230907 | 135600 | 1501244235 | 4260 | 4260 | 4260 | 4260 | 1000 |
| 311 | 20230907 | 135500 | 1496984235 | 4265 | 4260 | 4265 | 4260 | 40 |
| 312 | 20230907 | 135400 | 1496813785 | 4260 | 4265 | 4265 | 4260 | 558 |
| 313 | 20230907 | 135300 | 1494434190 | 4260 | 4260 | 4260 | 4260 | 300 |
| 314 | 20230907 | 135200 | 1493156190 | 4260 | 4260 | 4260 | 4260 | 448 |
| 315 | 20230907 | 135100 | 1491247710 | 4260 | 4265 | 4265 | 4260 | 1003 |
| 316 | 20230907 | 135000 | 1486974650 | 4265 | 4265 | 4265 | 4265 | 150 |
| 317 | 20230907 | 134900 | 1486334900 | 4265 | 4270 | 4270 | 4265 | 98 |
| 318 | 20230907 | 134800 | 1485916450 | 4270 | 4270 | 4270 | 4260 | 2031 |
| 319 | 20230907 | 134700 | 1477259135 | 4270 | 4270 | 4270 | 4260 | 122 |
| 320 | 20230907 | 134600 | 1476738820 | 4270 | 4270 | 4270 | 4270 | 2 |
| 321 | 20230907 | 134500 | 1476730280 | 4270 | 4265 | 4270 | 4260 | 1728 |
| 322 | 20230907 | 134400 | 1469365355 | 4270 | 4265 | 4270 | 4265 | 1125 |
| 323 | 20230907 | 134300 | 1464567160 | 4270 | 4270 | 4270 | 4270 | 10 |
| 324 | 20230907 | 134200 | 1464524460 | 4270 | 4270 | 4270 | 4270 | 203 |
| 325 | 20230907 | 134100 | 1463657650 | 4270 | 4265 | 4270 | 4265 | 104 |
| 326 | 20230907 | 134000 | 1463213575 | 4270 | 4270 | 4270 | 4270 | 22 |
| 327 | 20230907 | 133900 | 1463119635 | 4265 | 4265 | 4270 | 4265 | 751 |
| 328 | 20230907 | 133800 | 1459916575 | 4265 | 4265 | 4265 | 4265 | 1602 |
| 329 | 20230907 | 133700 | 1453084045 | 4265 | 4265 | 4265 | 4265 | 917 |
| 330 | 20230907 | 133600 | 1449173040 | 4265 | 4265 | 4265 | 4265 | 1300 |
| 331 | 20230907 | 133500 | 1443628540 | 4270 | 4270 | 4270 | 4270 | 66 |
| 332 | 20230907 | 133400 | 1443346720 | 4270 | 4270 | 4270 | 4270 | 73 |
| 333 | 20230907 | 133300 | 1443035010 | 4270 | 4275 | 4275 | 4270 | 1431 |
| 334 | 20230907 | 133200 | 1436924595 | 4270 | 4275 | 4275 | 4270 | 493 |
| 335 | 20230907 | 133100 | 1434817535 | 4275 | 4275 | 4275 | 4275 | 0 |
| 336 | 20230907 | 133000 | 1434817535 | 4275 | 4275 | 4275 | 4275 | 32 |
| 337 | 20230907 | 132900 | 1434680735 | 4280 | 4280 | 4280 | 4280 | 75 |
| 338 | 20230907 | 132800 | 1434359735 | 4285 | 4285 | 4285 | 4280 | 411 |
| 339 | 20230907 | 132700 | 1432600330 | 4290 | 4290 | 4290 | 4290 | 1 |
| 340 | 20230907 | 132600 | 1432596040 | 4295 | 4275 | 4295 | 4275 | 766 |
| 341 | 20230907 | 132500 | 1429317895 | 4275 | 4275 | 4275 | 4275 | 10 |
| 342 | 20230907 | 132400 | 1429275145 | 4275 | 4275 | 4275 | 4270 | 275 |
| 343 | 20230907 | 132300 | 1428100870 | 4275 | 4275 | 4275 | 4270 | 165 |
| 344 | 20230907 | 132200 | 1427396245 | 4275 | 4270 | 4275 | 4270 | 79 |
| 345 | 20230907 | 132100 | 1427058890 | 4270 | 4275 | 4275 | 4270 | 301 |
| 346 | 20230907 | 132000 | 1425773615 | 4275 | 4275 | 4275 | 4275 | 102 |
| 347 | 20230907 | 131900 | 1425337565 | 4270 | 4270 | 4275 | 4270 | 1336 |
| 348 | 20230907 | 131800 | 1419632800 | 4270 | 4280 | 4280 | 4270 | 4574 |
| 349 | 20230907 | 131700 | 1400098660 | 4280 | 4280 | 4280 | 4280 | 115 |
| 350 | 20230907 | 131600 | 1399606460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 351 | 20230907 | 131500 | 1399606460 | 4285 | 4280 | 4285 | 4280 | 261 |
| 352 | 20230907 | 131400 | 1398488380 | 4280 | 4280 | 4280 | 4280 | 0 |
| 353 | 20230907 | 131300 | 1398488380 | 4280 | 4280 | 4280 | 4280 | 0 |
| 354 | 20230907 | 131200 | 1398488380 | 4280 | 4290 | 4290 | 4280 | 928 |
| 355 | 20230907 | 131100 | 1394513490 | 4280 | 4280 | 4280 | 4275 | 1463 |
| 356 | 20230907 | 131000 | 1388252100 | 4280 | 4280 | 4280 | 4280 | 103 |
| 357 | 20230907 | 130900 | 1387811260 | 4280 | 4270 | 4280 | 4270 | 415 |
| 358 | 20230907 | 130800 | 1386035110 | 4270 | 4275 | 4275 | 4270 | 148 |
| 359 | 20230907 | 130700 | 1385402910 | 4285 | 4280 | 4285 | 4280 | 210 |
| 360 | 20230907 | 130600 | 1384503795 | 4280 | 4280 | 4280 | 4280 | 2 |
| 361 | 20230907 | 130500 | 1384495235 | 4275 | 4275 | 4275 | 4275 | 500 |
| 362 | 20230907 | 130400 | 1382357735 | 4275 | 4280 | 4280 | 4275 | 429 |
| 363 | 20230907 | 130300 | 1380523260 | 4280 | 4285 | 4285 | 4280 | 1728 |
| 364 | 20230907 | 130200 | 1373127370 | 4285 | 4280 | 4285 | 4280 | 974 |
| 365 | 20230907 | 130100 | 1368958445 | 4280 | 4280 | 4280 | 4280 | 150 |
| 366 | 20230907 | 130000 | 1368316445 | 4275 | 4275 | 4275 | 4275 | 0 |
| 367 | 20230907 | 125900 | 1368316445 | 4275 | 4275 | 4275 | 4275 | 153 |
| 368 | 20230907 | 125800 | 1367662370 | 4275 | 4275 | 4275 | 4275 | 32 |
| 369 | 20230907 | 125700 | 1367525570 | 4275 | 4275 | 4275 | 4275 | 10 |
| 370 | 20230907 | 125600 | 1367482820 | 4275 | 4275 | 4275 | 4270 | 2281 |
| 371 | 20230907 | 125500 | 1357742885 | 4275 | 4275 | 4275 | 4275 | 789 |
| 372 | 20230907 | 125400 | 1354369910 | 4275 | 4275 | 4280 | 4275 | 453 |
| 373 | 20230907 | 125300 | 1352432835 | 4280 | 4280 | 4280 | 4280 | 7 |
| 374 | 20230907 | 125200 | 1352402875 | 4280 | 4275 | 4280 | 4275 | 18 |
| 375 | 20230907 | 125100 | 1352325920 | 4275 | 4275 | 4275 | 4275 | 91 |
| 376 | 20230907 | 125000 | 1351936895 | 4280 | 4280 | 4280 | 4280 | 50 |
| 377 | 20230907 | 124900 | 1351722895 | 4280 | 4275 | 4280 | 4275 | 1117 |
| 378 | 20230907 | 124800 | 1346947215 | 4280 | 4280 | 4280 | 4280 | 20 |
| 379 | 20230907 | 124700 | 1346861615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 380 | 20230907 | 124600 | 1346861615 | 4280 | 4280 | 4280 | 4275 | 12 |
| 381 | 20230907 | 124500 | 1346810305 | 4275 | 4275 | 4275 | 4275 | 14 |
| 382 | 20230907 | 124400 | 1346750455 | 4280 | 4280 | 4280 | 4280 | 15 |
| 383 | 20230907 | 124300 | 1346686255 | 4280 | 4280 | 4280 | 4280 | 9 |
| 384 | 20230907 | 124200 | 1346647735 | 4280 | 4280 | 4280 | 4280 | 50 |
| 385 | 20230907 | 124100 | 1346433735 | 4280 | 4275 | 4280 | 4270 | 190 |
| 386 | 20230907 | 124000 | 1345621275 | 4275 | 4275 | 4275 | 4275 | 34 |
| 387 | 20230907 | 123900 | 1345475925 | 4275 | 4275 | 4275 | 4270 | 53 |
| 388 | 20230907 | 123800 | 1345249400 | 4275 | 4275 | 4275 | 4275 | 1941 |
| 389 | 20230907 | 123700 | 1336951625 | 4275 | 4275 | 4275 | 4275 | 183 |
| 390 | 20230907 | 123600 | 1336169300 | 4275 | 4275 | 4275 | 4275 | 10 |
| 391 | 20230907 | 123500 | 1336126550 | 4275 | 4275 | 4275 | 4275 | 51 |
| 392 | 20230907 | 123400 | 1335908525 | 4275 | 4275 | 4275 | 4275 | 106 |
| 393 | 20230907 | 123300 | 1335455375 | 4260 | 4260 | 4260 | 4260 | 0 |
| 394 | 20230907 | 123200 | 1335455375 | 4260 | 4265 | 4265 | 4260 | 3194 |
| 395 | 20230907 | 123100 | 1321847425 | 4265 | 4265 | 4275 | 4265 | 921 |
| 396 | 20230907 | 123000 | 1317919060 | 4265 | 4260 | 4265 | 4260 | 715 |
| 397 | 20230907 | 122900 | 1314870660 | 4260 | 4260 | 4260 | 4260 | 0 |
| 398 | 20230907 | 122800 | 1314870660 | 4260 | 4255 | 4260 | 4255 | 223 |
| 399 | 20230907 | 122700 | 1313921430 | 4260 | 4260 | 4260 | 4260 | 60 |
| 400 | 20230907 | 122600 | 1313665830 | 4260 | 4260 | 4260 | 4260 | 272 |
| 401 | 20230907 | 122500 | 1312507110 | 4260 | 4260 | 4260 | 4260 | 0 |
| 402 | 20230907 | 122400 | 1312507110 | 4260 | 4255 | 4265 | 4255 | 3700 |
| 403 | 20230907 | 122300 | 1296753560 | 4255 | 4255 | 4255 | 4255 | 100 |
| 404 | 20230907 | 122200 | 1296328060 | 4265 | 4260 | 4265 | 4255 | 6113 |
| 405 | 20230907 | 122100 | 1270315870 | 4260 | 4265 | 4265 | 4260 | 207 |
| 406 | 20230907 | 122000 | 1269433550 | 4260 | 4260 | 4260 | 4260 | 400 |
| 407 | 20230907 | 121900 | 1267729550 | 4265 | 4265 | 4265 | 4265 | 13 |
| 408 | 20230907 | 121800 | 1267674105 | 4265 | 4260 | 4265 | 4255 | 12038 |
| 409 | 20230907 | 121700 | 1216427045 | 4265 | 4265 | 4265 | 4265 | 103 |
| 410 | 20230907 | 121600 | 1215987750 | 4265 | 4265 | 4265 | 4265 | 0 |
| 411 | 20230907 | 121500 | 1215987750 | 4265 | 4270 | 4270 | 4265 | 622 |
| 412 | 20230907 | 121400 | 1213334895 | 4265 | 4270 | 4270 | 4265 | 404 |
| 413 | 20230907 | 121300 | 1211611315 | 4270 | 4270 | 4270 | 4270 | 618 |
| 414 | 20230907 | 121200 | 1208972455 | 4265 | 4270 | 4270 | 4265 | 209 |
| 415 | 20230907 | 121100 | 1208081065 | 4270 | 4270 | 4270 | 4270 | 52 |
| 416 | 20230907 | 121000 | 1207859025 | 4270 | 4270 | 4270 | 4270 | 82 |
| 417 | 20230907 | 120900 | 1207508885 | 4270 | 4275 | 4275 | 4270 | 183 |
| 418 | 20230907 | 120800 | 1206726660 | 4275 | 4270 | 4275 | 4270 | 419 |
| 419 | 20230907 | 120700 | 1204936815 | 4270 | 4270 | 4275 | 4270 | 482 |
| 420 | 20230907 | 120600 | 1202878370 | 4270 | 4270 | 4270 | 4270 | 0 |
| 421 | 20230907 | 120500 | 1202878370 | 4270 | 4270 | 4270 | 4270 | 110 |
| 422 | 20230907 | 120400 | 1202408670 | 4275 | 4275 | 4275 | 4275 | 0 |
| 423 | 20230907 | 120300 | 1202408670 | 4275 | 4275 | 4275 | 4275 | 160 |
| 424 | 20230907 | 120200 | 1201724670 | 4275 | 4275 | 4275 | 4275 | 10 |
| 425 | 20230907 | 120100 | 1201681920 | 4275 | 4280 | 4280 | 4275 | 380 |
| 426 | 20230907 | 120000 | 1200057415 | 4280 | 4275 | 4280 | 4275 | 334 |
| 427 | 20230907 | 115900 | 1198629510 | 4275 | 4270 | 4275 | 4265 | 254 |
| 428 | 20230907 | 115800 | 1197544935 | 4275 | 4275 | 4275 | 4275 | 10 |
| 429 | 20230907 | 115700 | 1197502185 | 4280 | 4280 | 4280 | 4280 | 0 |
| 430 | 20230907 | 115600 | 1197502185 | 4280 | 4280 | 4280 | 4280 | 1 |
| 431 | 20230907 | 115500 | 1197497905 | 4265 | 4265 | 4280 | 4265 | 166 |
| 432 | 20230907 | 115400 | 1196787635 | 4260 | 4260 | 4260 | 4260 | 0 |
| 433 | 20230907 | 115300 | 1196787635 | 4260 | 4260 | 4260 | 4260 | 430 |
| 434 | 20230907 | 115200 | 1194955835 | 4255 | 4285 | 4285 | 4255 | 4337 |
| 435 | 20230907 | 115100 | 1176473350 | 4260 | 4260 | 4260 | 4260 | 1104 |
| 436 | 20230907 | 115000 | 1171770310 | 4265 | 4290 | 4290 | 4265 | 821 |
| 437 | 20230907 | 114900 | 1168268495 | 4265 | 4265 | 4265 | 4265 | 300 |
| 438 | 20230907 | 114800 | 1166988995 | 4290 | 4285 | 4290 | 4265 | 227 |
| 439 | 20230907 | 114700 | 1166017240 | 4285 | 4275 | 4285 | 4265 | 379 |
| 440 | 20230907 | 114600 | 1164397925 | 4265 | 4280 | 4280 | 4265 | 144 |
| 441 | 20230907 | 114500 | 1163783275 | 4280 | 4290 | 4290 | 4280 | 238 |
| 442 | 20230907 | 114400 | 1162764220 | 4290 | 4285 | 4290 | 4285 | 367 |
| 443 | 20230907 | 114300 | 1161190040 | 4285 | 4285 | 4285 | 4285 | 220 |
| 444 | 20230907 | 114200 | 1160247340 | 4285 | 4285 | 4285 | 4285 | 579 |
| 445 | 20230907 | 114100 | 1157766325 | 4285 | 4290 | 4290 | 4285 | 87 |
| 446 | 20230907 | 114000 | 1157393480 | 4290 | 4285 | 4290 | 4285 | 2625 |
| 447 | 20230907 | 113900 | 1146145225 | 4285 | 4285 | 4285 | 4265 | 453 |
| 448 | 20230907 | 113800 | 1144207140 | 4285 | 4290 | 4290 | 4285 | 573 |
| 449 | 20230907 | 113700 | 1141751570 | 4280 | 4285 | 4295 | 4280 | 2016 |
| 450 | 20230907 | 113600 | 1133101565 | 4280 | 4280 | 4280 | 4280 | 214 |
| 451 | 20230907 | 113500 | 1132185645 | 4280 | 4280 | 4280 | 4280 | 113 |
| 452 | 20230907 | 113400 | 1131702005 | 4280 | 4285 | 4285 | 4280 | 115 |
| 453 | 20230907 | 113300 | 1131209780 | 4280 | 4285 | 4285 | 4280 | 301 |
| 454 | 20230907 | 113200 | 1129921495 | 4285 | 4265 | 4285 | 4265 | 51 |
| 455 | 20230907 | 113100 | 1129703960 | 4280 | 4280 | 4280 | 4280 | 105 |
| 456 | 20230907 | 113000 | 1129254560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 457 | 20230907 | 112900 | 1129254560 | 4280 | 4285 | 4285 | 4280 | 500 |
| 458 | 20230907 | 112800 | 1127114060 | 4290 | 4290 | 4290 | 4290 | 16 |
| 459 | 20230907 | 112700 | 1127045420 | 4290 | 4280 | 4290 | 4270 | 1142 |
| 460 | 20230907 | 112600 | 1122152650 | 4280 | 4260 | 4280 | 4260 | 47 |
| 461 | 20230907 | 112500 | 1121952290 | 4285 | 4285 | 4285 | 4285 | 0 |
| 462 | 20230907 | 112400 | 1121952290 | 4285 | 4280 | 4285 | 4260 | 1440 |
| 463 | 20230907 | 112300 | 1115790510 | 4275 | 4270 | 4275 | 4270 | 961 |
| 464 | 20230907 | 112200 | 1111682285 | 4270 | 4275 | 4275 | 4270 | 32 |
| 465 | 20230907 | 112100 | 1111545495 | 4275 | 4270 | 4275 | 4250 | 503 |
| 466 | 20230907 | 112000 | 1109407155 | 4270 | 4270 | 4270 | 4250 | 168 |
| 467 | 20230907 | 111900 | 1108690215 | 4270 | 4270 | 4270 | 4270 | 2 |
| 468 | 20230907 | 111800 | 1108681675 | 4270 | 4260 | 4270 | 4260 | 1494 |
| 469 | 20230907 | 111700 | 1102311235 | 4260 | 4260 | 4260 | 4250 | 102 |
| 470 | 20230907 | 111600 | 1101877375 | 4260 | 4260 | 4260 | 4260 | 0 |
| 471 | 20230907 | 111500 | 1101877375 | 4260 | 4260 | 4260 | 4260 | 101 |
| 472 | 20230907 | 111400 | 1101447115 | 4255 | 4250 | 4255 | 4250 | 18 |
| 473 | 20230907 | 111300 | 1101370560 | 4255 | 4260 | 4260 | 4255 | 741 |
| 474 | 20230907 | 111200 | 1098214445 | 4255 | 4260 | 4260 | 4255 | 105 |
| 475 | 20230907 | 111100 | 1097767150 | 4255 | 4255 | 4260 | 4255 | 480 |
| 476 | 20230907 | 111000 | 1095723555 | 4255 | 4260 | 4260 | 4255 | 20 |
| 477 | 20230907 | 110900 | 1095638390 | 4255 | 4255 | 4255 | 4250 | 4223 |
| 478 | 20230907 | 110800 | 1077689525 | 4255 | 4255 | 4255 | 4250 | 131 |
| 479 | 20230907 | 110700 | 1077132370 | 4255 | 4255 | 4255 | 4255 | 96 |
| 480 | 20230907 | 110600 | 1076723890 | 4255 | 4255 | 4255 | 4255 | 174 |
| 481 | 20230907 | 110500 | 1075983520 | 4250 | 4260 | 4260 | 4250 | 354 |
| 482 | 20230907 | 110400 | 1074475920 | 4250 | 4255 | 4255 | 4250 | 9791 |
| 483 | 20230907 | 110300 | 1032862720 | 4260 | 4260 | 4260 | 4260 | 351 |
| 484 | 20230907 | 110200 | 1031367460 | 4250 | 4255 | 4255 | 4250 | 24 |
| 485 | 20230907 | 110100 | 1031265445 | 4250 | 4260 | 4260 | 4250 | 693 |
| 486 | 20230907 | 110000 | 1028320085 | 4260 | 4260 | 4260 | 4260 | 0 |
| 487 | 20230907 | 105900 | 1028320085 | 4260 | 4260 | 4260 | 4260 | 11 |
| 488 | 20230907 | 105800 | 1028273225 | 4260 | 4260 | 4260 | 4260 | 1 |
| 489 | 20230907 | 105700 | 1028268965 | 4250 | 4255 | 4255 | 4250 | 300 |
| 490 | 20230907 | 105600 | 1026993940 | 4260 | 4250 | 4260 | 4250 | 482 |
| 491 | 20230907 | 105500 | 1024944790 | 4250 | 4250 | 4250 | 4250 | 147 |
| 492 | 20230907 | 105400 | 1024320040 | 4250 | 4255 | 4260 | 4250 | 3902 |
| 493 | 20230907 | 105300 | 1007736030 | 4255 | 4250 | 4255 | 4250 | 4 |
| 494 | 20230907 | 105200 | 1007719025 | 4250 | 4250 | 4250 | 4250 | 238 |
| 495 | 20230907 | 105100 | 1006707525 | 4255 | 4255 | 4255 | 4255 | 1150 |
| 496 | 20230907 | 105000 | 1001814275 | 4255 | 4255 | 4255 | 4250 | 343 |
| 497 | 20230907 | 104900 | 1000355660 | 4255 | 4255 | 4255 | 4255 | 115 |
| 498 | 20230907 | 104800 | 999866335 | 4250 | 4250 | 4250 | 4250 | 1400 |
| 499 | 20230907 | 104700 | 993916335 | 4255 | 4265 | 4265 | 4255 | 1649 |
| 500 | 20230907 | 104600 | 986899045 | 4265 | 4265 | 4265 | 4265 | 135 |
| 501 | 20230907 | 104500 | 986323270 | 4270 | 4270 | 4270 | 4270 | 32 |
| 502 | 20230907 | 104400 | 986186630 | 4280 | 4275 | 4280 | 4275 | 1785 |
| 503 | 20230907 | 104300 | 978554775 | 4275 | 4265 | 4275 | 4265 | 1432 |
| 504 | 20230907 | 104200 | 972441770 | 4260 | 4260 | 4260 | 4260 | 5526 |
| 505 | 20230907 | 104100 | 948901010 | 4260 | 4255 | 4260 | 4255 | 545 |
| 506 | 20230907 | 104000 | 946581785 | 4255 | 4255 | 4255 | 4255 | 251 |
| 507 | 20230907 | 103900 | 945513780 | 4255 | 4255 | 4255 | 4250 | 1284 |
| 508 | 20230907 | 103800 | 940050610 | 4255 | 4255 | 4255 | 4250 | 227 |
| 509 | 20230907 | 103700 | 939085320 | 4250 | 4255 | 4255 | 4250 | 320 |
| 510 | 20230907 | 103600 | 937724820 | 4250 | 4250 | 4255 | 4250 | 246 |
| 511 | 20230907 | 103500 | 936678235 | 4255 | 4250 | 4255 | 4250 | 471 |
| 512 | 20230907 | 103400 | 934676480 | 4250 | 4250 | 4260 | 4250 | 133 |
| 513 | 20230907 | 103300 | 934110530 | 4250 | 4260 | 4260 | 4250 | 928 |
| 514 | 20230907 | 103200 | 930165250 | 4260 | 4250 | 4260 | 4250 | 29 |
| 515 | 20230907 | 103100 | 930041910 | 4250 | 4245 | 4250 | 4245 | 1173 |
| 516 | 20230907 | 103000 | 925057335 | 4250 | 4250 | 4250 | 4250 | 289 |
| 517 | 20230907 | 102900 | 923829085 | 4250 | 4250 | 4250 | 4250 | 1641 |
| 518 | 20230907 | 102800 | 916854835 | 4250 | 4250 | 4260 | 4250 | 795 |
| 519 | 20230907 | 102700 | 913474575 | 4250 | 4250 | 4250 | 4250 | 51 |
| 520 | 20230907 | 102600 | 913257825 | 4260 | 4260 | 4260 | 4260 | 177 |
| 521 | 20230907 | 102500 | 912503805 | 4250 | 4250 | 4250 | 4250 | 1563 |
| 522 | 20230907 | 102400 | 905861055 | 4250 | 4250 | 4255 | 4250 | 1140 |
| 523 | 20230907 | 102300 | 901013900 | 4250 | 4255 | 4255 | 4250 | 134 |
| 524 | 20230907 | 102200 | 900444360 | 4255 | 4250 | 4255 | 4250 | 2432 |
| 525 | 20230907 | 102100 | 890101315 | 4250 | 4245 | 4250 | 4245 | 503 |
| 526 | 20230907 | 102000 | 887965315 | 4245 | 4245 | 4250 | 4245 | 2770 |
| 527 | 20230907 | 101900 | 876206615 | 4245 | 4250 | 4250 | 4245 | 363 |
| 528 | 20230907 | 101800 | 874664070 | 4250 | 4250 | 4255 | 4250 | 5520 |
| 529 | 20230907 | 101700 | 851203970 | 4255 | 4255 | 4255 | 4255 | 940 |
| 530 | 20230907 | 101600 | 847204270 | 4255 | 4255 | 4255 | 4255 | 59 |
| 531 | 20230907 | 101500 | 846953225 | 4255 | 4250 | 4255 | 4250 | 1123 |
| 532 | 20230907 | 101400 | 842175475 | 4250 | 4265 | 4265 | 4250 | 3483 |
| 533 | 20230907 | 101300 | 827335455 | 4265 | 4270 | 4270 | 4265 | 691 |
| 534 | 20230907 | 101200 | 824387815 | 4265 | 4260 | 4265 | 4260 | 3084 |
| 535 | 20230907 | 101100 | 811234760 | 4260 | 4260 | 4260 | 4260 | 1120 |
| 536 | 20230907 | 101000 | 806463560 | 4260 | 4260 | 4260 | 4255 | 590 |
| 537 | 20230907 | 100900 | 803952860 | 4260 | 4255 | 4260 | 4250 | 1403 |
| 538 | 20230907 | 100800 | 797985855 | 4255 | 4260 | 4270 | 4255 | 574 |
| 539 | 20230907 | 100700 | 795538945 | 4260 | 4255 | 4260 | 4255 | 1601 |
| 540 | 20230907 | 100600 | 788726685 | 4255 | 4255 | 4255 | 4255 | 1838 |
| 541 | 20230907 | 100500 | 780905995 | 4255 | 4255 | 4270 | 4255 | 1975 |
| 542 | 20230907 | 100400 | 772494470 | 4255 | 4260 | 4260 | 4255 | 1879 |
| 543 | 20230907 | 100300 | 764498995 | 4260 | 4250 | 4260 | 4245 | 1327 |
| 544 | 20230907 | 100200 | 758856405 | 4250 | 4250 | 4250 | 4240 | 3941 |
| 545 | 20230907 | 100100 | 742132840 | 4250 | 4250 | 4250 | 4245 | 3033 |
| 546 | 20230907 | 100000 | 729248920 | 4250 | 4250 | 4260 | 4250 | 22551 |
| 547 | 20230907 | 095900 | 633347340 | 4255 | 4260 | 4260 | 4250 | 3677 |
| 548 | 20230907 | 095800 | 617701495 | 4260 | 4265 | 4265 | 4255 | 3236 |
| 549 | 20230907 | 095700 | 603929380 | 4255 | 4260 | 4265 | 4255 | 4539 |
| 550 | 20230907 | 095600 | 584606865 | 4265 | 4265 | 4265 | 4260 | 185 |
| 551 | 20230907 | 095500 | 583817990 | 4265 | 4260 | 4275 | 4260 | 1176 |
| 552 | 20230907 | 095400 | 578805605 | 4260 | 4265 | 4280 | 4250 | 5416 |
| 553 | 20230907 | 095300 | 555756500 | 4260 | 4275 | 4275 | 4260 | 5985 |
| 554 | 20230907 | 095200 | 530226200 | 4270 | 4295 | 4300 | 4270 | 7109 |
| 555 | 20230907 | 095100 | 499787260 | 4300 | 4300 | 4320 | 4280 | 12345 |
| 556 | 20230907 | 095000 | 446793475 | 4300 | 4305 | 4310 | 4300 | 7547 |
| 557 | 20230907 | 094900 | 414324695 | 4305 | 4310 | 4315 | 4305 | 3145 |
| 558 | 20230907 | 094800 | 400775995 | 4315 | 4315 | 4315 | 4315 | 2061 |
| 559 | 20230907 | 094700 | 391882780 | 4310 | 4310 | 4320 | 4310 | 1762 |
| 560 | 20230907 | 094600 | 384286085 | 4310 | 4330 | 4335 | 4310 | 10271 |
| 561 | 20230907 | 094500 | 339874385 | 4335 | 4330 | 4340 | 4330 | 1756 |
| 562 | 20230907 | 094400 | 332270600 | 4330 | 4330 | 4340 | 4330 | 4316 |
| 563 | 20230907 | 094300 | 313582240 | 4330 | 4340 | 4340 | 4330 | 1403 |
| 564 | 20230907 | 094200 | 307500840 | 4335 | 4345 | 4345 | 4335 | 176 |
| 565 | 20230907 | 094100 | 306737730 | 4340 | 4340 | 4340 | 4340 | 2 |
| 566 | 20230907 | 094000 | 306729050 | 4335 | 4335 | 4340 | 4335 | 1486 |
| 567 | 20230907 | 093900 | 300284805 | 4340 | 4340 | 4340 | 4340 | 20 |
| 568 | 20230907 | 093800 | 300198005 | 4335 | 4330 | 4335 | 4330 | 669 |
| 569 | 20230907 | 093700 | 297298005 | 4335 | 4335 | 4335 | 4330 | 3524 |
| 570 | 20230907 | 093600 | 282024220 | 4335 | 4335 | 4340 | 4335 | 892 |
| 571 | 20230907 | 093500 | 278156585 | 4350 | 4335 | 4350 | 4330 | 2301 |
| 572 | 20230907 | 093400 | 268182560 | 4335 | 4350 | 4350 | 4335 | 542 |
| 573 | 20230907 | 093300 | 265832225 | 4350 | 4340 | 4350 | 4335 | 700 |
| 574 | 20230907 | 093200 | 262796665 | 4340 | 4335 | 4340 | 4335 | 1902 |
| 575 | 20230907 | 093100 | 254549485 | 4340 | 4350 | 4350 | 4340 | 1175 |
| 576 | 20230907 | 093000 | 249449955 | 4345 | 4350 | 4355 | 4345 | 66 |
| 577 | 20230907 | 092900 | 249163070 | 4355 | 4355 | 4355 | 4355 | 10 |
| 578 | 20230907 | 092800 | 249119520 | 4355 | 4355 | 4355 | 4355 | 27 |
| 579 | 20230907 | 092700 | 249001935 | 4340 | 4355 | 4355 | 4340 | 216 |
| 580 | 20230907 | 092600 | 248064345 | 4355 | 4355 | 4355 | 4350 | 9 |
| 581 | 20230907 | 092500 | 248025180 | 4340 | 4350 | 4350 | 4340 | 1971 |
| 582 | 20230907 | 092400 | 239467510 | 4360 | 4355 | 4360 | 4355 | 165 |
| 583 | 20230907 | 092300 | 238748420 | 4360 | 4360 | 4360 | 4360 | 237 |
| 584 | 20230907 | 092200 | 237715100 | 4345 | 4345 | 4345 | 4335 | 1494 |
| 585 | 20230907 | 092100 | 231230970 | 4345 | 4345 | 4345 | 4345 | 38 |
| 586 | 20230907 | 092000 | 231065860 | 4345 | 4345 | 4345 | 4345 | 250 |
| 587 | 20230907 | 091900 | 229979610 | 4345 | 4340 | 4345 | 4335 | 1056 |
| 588 | 20230907 | 091800 | 225394885 | 4340 | 4340 | 4340 | 4330 | 1638 |
| 589 | 20230907 | 091700 | 218293645 | 4340 | 4345 | 4345 | 4335 | 1243 |
| 590 | 20230907 | 091600 | 212901945 | 4335 | 4360 | 4360 | 4335 | 2297 |
| 591 | 20230907 | 091500 | 202936055 | 4345 | 4360 | 4360 | 4340 | 9548 |
| 592 | 20230907 | 091400 | 161422535 | 4360 | 4360 | 4375 | 4360 | 909 |
| 593 | 20230907 | 091300 | 157458750 | 4370 | 4375 | 4375 | 4355 | 5524 |
| 594 | 20230907 | 091200 | 133353410 | 4375 | 4375 | 4375 | 4375 | 486 |
| 595 | 20230907 | 091100 | 131227160 | 4380 | 4380 | 4380 | 4380 | 7 |
| 596 | 20230907 | 091000 | 131196500 | 4380 | 4385 | 4385 | 4380 | 2544 |
| 597 | 20230907 | 090900 | 120046340 | 4385 | 4390 | 4390 | 4385 | 1654 |
| 598 | 20230907 | 090800 | 112786965 | 4385 | 4385 | 4390 | 4385 | 3749 |
| 599 | 20230907 | 090700 | 96341985 | 4385 | 4385 | 4385 | 4370 | 3726 |
| 600 | 20230907 | 090600 | 80038820 | 4385 | 4385 | 4385 | 4385 | 893 |
| 601 | 20230907 | 090500 | 76123015 | 4370 | 4370 | 4390 | 4370 | 4209 |
| 602 | 20230907 | 090400 | 57683775 | 4370 | 4370 | 4370 | 4360 | 586 |
| 603 | 20230907 | 090300 | 55125875 | 4360 | 4355 | 4360 | 4350 | 5514 |
| 604 | 20230907 | 090200 | 31117760 | 4355 | 4355 | 4375 | 4355 | 869 |
| 605 | 20230907 | 090100 | 27326575 | 4355 | 4380 | 4380 | 4355 | 1035 |
| 606 | 20230907 | 090000 | 22812365 | 4380 | 4355 | 4380 | 4355 | 4238 |