30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 190200 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 7545 |
| 3 | 20230908 | 190100 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 4 | 20230908 | 190000 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 5 | 20230908 | 185900 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 6 | 20230908 | 185800 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 7 | 20230908 | 185700 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 8 | 20230908 | 185600 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 9 | 20230908 | 185500 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 10 | 20230908 | 185400 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 11 | 20230908 | 185300 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 12 | 20230908 | 185200 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 13 | 20230908 | 185100 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 14 | 20230908 | 185000 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 15 | 20230908 | 184900 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 16 | 20230908 | 184800 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 17 | 20230908 | 184700 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 18 | 20230908 | 184600 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 19 | 20230908 | 184500 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 20 | 20230908 | 184400 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 21 | 20230908 | 184300 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 22 | 20230908 | 184200 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 23 | 20230908 | 184100 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 24 | 20230908 | 184000 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 25 | 20230908 | 183900 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 26 | 20230908 | 183800 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 27 | 20230908 | 183700 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 28 | 20230908 | 183600 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 29 | 20230908 | 183500 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 30 | 20230908 | 183400 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 31 | 20230908 | 183300 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 32 | 20230908 | 183200 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 7545 |
| 33 | 20230908 | 183100 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 34 | 20230908 | 183000 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 35 | 20230908 | 182900 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 36 | 20230908 | 182800 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 37 | 20230908 | 182700 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 38 | 20230908 | 182600 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 39 | 20230908 | 182500 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 40 | 20230908 | 182400 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 41 | 20230908 | 182300 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 42 | 20230908 | 182200 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 43 | 20230908 | 182100 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 44 | 20230908 | 182000 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 45 | 20230908 | 181900 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 46 | 20230908 | 181800 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 47 | 20230908 | 181700 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 48 | 20230908 | 181600 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 49 | 20230908 | 181500 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 50 | 20230908 | 181400 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 51 | 20230908 | 181300 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 52 | 20230908 | 181200 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 53 | 20230908 | 181100 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 54 | 20230908 | 181000 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 55 | 20230908 | 180900 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 56 | 20230908 | 180800 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 57 | 20230908 | 180700 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 58 | 20230908 | 180600 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 59 | 20230908 | 180500 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 60 | 20230908 | 180400 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 61 | 20230908 | 180300 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 62 | 20230908 | 180200 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 7545 |
| 63 | 20230908 | 180100 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 64 | 20230908 | 180000 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 65 | 20230908 | 175900 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 66 | 20230908 | 175800 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 67 | 20230908 | 175700 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 68 | 20230908 | 175600 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 69 | 20230908 | 175500 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 70 | 20230908 | 175400 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 71 | 20230908 | 175300 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 72 | 20230908 | 175200 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 73 | 20230908 | 175100 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 74 | 20230908 | 175000 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 75 | 20230908 | 174900 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 76 | 20230908 | 174800 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 77 | 20230908 | 174700 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 78 | 20230908 | 174600 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 79 | 20230908 | 174500 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 80 | 20230908 | 174400 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 81 | 20230908 | 174300 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 82 | 20230908 | 174200 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 83 | 20230908 | 174100 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 84 | 20230908 | 174000 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 85 | 20230908 | 173900 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 86 | 20230908 | 173800 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 87 | 20230908 | 173700 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 88 | 20230908 | 173600 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 89 | 20230908 | 173500 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 90 | 20230908 | 173400 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 91 | 20230908 | 173300 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 92 | 20230908 | 173200 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 7545 |
| 93 | 20230908 | 173100 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 94 | 20230908 | 173000 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 95 | 20230908 | 172900 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 96 | 20230908 | 172800 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 97 | 20230908 | 172700 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 98 | 20230908 | 172600 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 99 | 20230908 | 172500 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 100 | 20230908 | 172400 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 101 | 20230908 | 172300 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 102 | 20230908 | 172200 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 103 | 20230908 | 172100 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 104 | 20230908 | 172000 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 105 | 20230908 | 171900 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 106 | 20230908 | 171800 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 107 | 20230908 | 171700 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 108 | 20230908 | 171600 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 109 | 20230908 | 171500 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 110 | 20230908 | 171400 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 111 | 20230908 | 171300 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 112 | 20230908 | 171200 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 113 | 20230908 | 171100 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 114 | 20230908 | 171000 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 115 | 20230908 | 170900 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 116 | 20230908 | 170800 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 117 | 20230908 | 170700 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 118 | 20230908 | 170600 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 119 | 20230908 | 170500 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 120 | 20230908 | 170400 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 121 | 20230908 | 170300 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 122 | 20230908 | 170200 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 7545 |
| 123 | 20230908 | 170100 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 124 | 20230908 | 170000 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 125 | 20230908 | 165900 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 126 | 20230908 | 165800 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 127 | 20230908 | 165700 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 128 | 20230908 | 165600 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 129 | 20230908 | 165500 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 130 | 20230908 | 165400 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 131 | 20230908 | 165300 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 132 | 20230908 | 165200 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 133 | 20230908 | 165100 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 134 | 20230908 | 165000 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 135 | 20230908 | 164900 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 136 | 20230908 | 164800 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 137 | 20230908 | 164700 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 138 | 20230908 | 164600 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 139 | 20230908 | 164500 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 140 | 20230908 | 164400 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 141 | 20230908 | 164300 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 142 | 20230908 | 164200 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 143 | 20230908 | 164100 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 144 | 20230908 | 164000 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 145 | 20230908 | 163900 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 146 | 20230908 | 163800 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 147 | 20230908 | 163700 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 148 | 20230908 | 163600 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 149 | 20230908 | 163500 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 150 | 20230908 | 163400 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 151 | 20230908 | 163300 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 152 | 20230908 | 163200 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 7545 |
| 153 | 20230908 | 163100 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 154 | 20230908 | 163000 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 155 | 20230908 | 162900 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 156 | 20230908 | 162800 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 157 | 20230908 | 162700 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 158 | 20230908 | 162600 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 159 | 20230908 | 162500 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 160 | 20230908 | 162400 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 161 | 20230908 | 162300 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 162 | 20230908 | 162200 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 163 | 20230908 | 162100 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 164 | 20230908 | 162000 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 165 | 20230908 | 161900 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 166 | 20230908 | 161800 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 167 | 20230908 | 161700 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 168 | 20230908 | 161600 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 169 | 20230908 | 161500 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 170 | 20230908 | 161400 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 171 | 20230908 | 161300 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 172 | 20230908 | 161200 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 173 | 20230908 | 161100 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 174 | 20230908 | 161000 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 175 | 20230908 | 160900 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 176 | 20230908 | 160800 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 177 | 20230908 | 160700 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 178 | 20230908 | 160600 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 179 | 20230908 | 160500 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 180 | 20230908 | 160400 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 181 | 20230908 | 160300 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 182 | 20230908 | 160200 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 7545 |
| 183 | 20230908 | 160100 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 184 | 20230908 | 160000 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 185 | 20230908 | 155900 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 186 | 20230908 | 155800 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 187 | 20230908 | 155700 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 188 | 20230908 | 155600 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 189 | 20230908 | 155500 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 190 | 20230908 | 155400 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 191 | 20230908 | 155300 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 192 | 20230908 | 155200 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 193 | 20230908 | 155100 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 194 | 20230908 | 155000 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 195 | 20230908 | 154900 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 196 | 20230908 | 154800 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 197 | 20230908 | 154700 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 198 | 20230908 | 154600 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 199 | 20230908 | 154500 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 200 | 20230908 | 154400 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 201 | 20230908 | 154300 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 202 | 20230908 | 154200 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 203 | 20230908 | 154100 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 204 | 20230908 | 154000 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 205 | 20230908 | 153900 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 206 | 20230908 | 153800 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 207 | 20230908 | 153700 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 208 | 20230908 | 153600 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 209 | 20230908 | 153500 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 210 | 20230908 | 153400 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 211 | 20230908 | 153300 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 212 | 20230908 | 153200 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 7545 |
| 213 | 20230908 | 153100 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 214 | 20230908 | 153000 | 1704636965 | 4290 | 4290 | 4290 | 4290 | 7545 |
| 215 | 20230908 | 152900 | 1672268915 | 4290 | 4290 | 4290 | 4290 | 0 |
| 216 | 20230908 | 152800 | 1672268915 | 4290 | 4290 | 4290 | 4290 | 0 |
| 217 | 20230908 | 152700 | 1672268915 | 4290 | 4290 | 4290 | 4290 | 0 |
| 218 | 20230908 | 152600 | 1672268915 | 4290 | 4290 | 4290 | 4290 | 0 |
| 219 | 20230908 | 152500 | 1672268915 | 4290 | 4290 | 4290 | 4290 | 0 |
| 220 | 20230908 | 152400 | 1672268915 | 4290 | 4290 | 4290 | 4290 | 0 |
| 221 | 20230908 | 152300 | 1672268915 | 4290 | 4290 | 4290 | 4290 | 0 |
| 222 | 20230908 | 152200 | 1672268915 | 4290 | 4290 | 4290 | 4290 | 0 |
| 223 | 20230908 | 152100 | 1672268915 | 4290 | 4290 | 4290 | 4290 | 0 |
| 224 | 20230908 | 152000 | 1672268915 | 4290 | 4290 | 4290 | 4290 | 0 |
| 225 | 20230908 | 151900 | 1672268915 | 4290 | 4285 | 4290 | 4270 | 1426 |
| 226 | 20230908 | 151800 | 1666155210 | 4285 | 4285 | 4285 | 4285 | 760 |
| 227 | 20230908 | 151700 | 1662898610 | 4285 | 4285 | 4290 | 4285 | 921 |
| 228 | 20230908 | 151600 | 1658952020 | 4290 | 4285 | 4290 | 4285 | 699 |
| 229 | 20230908 | 151500 | 1655954260 | 4290 | 4285 | 4290 | 4285 | 526 |
| 230 | 20230908 | 151400 | 1653697795 | 4285 | 4290 | 4290 | 4285 | 112 |
| 231 | 20230908 | 151300 | 1653217870 | 4290 | 4290 | 4290 | 4290 | 4600 |
| 232 | 20230908 | 151200 | 1633483870 | 4290 | 4285 | 4290 | 4285 | 1323 |
| 233 | 20230908 | 151100 | 1627809815 | 4290 | 4285 | 4290 | 4285 | 712 |
| 234 | 20230908 | 151000 | 1624758835 | 4290 | 4290 | 4290 | 4290 | 0 |
| 235 | 20230908 | 150900 | 1624758835 | 4290 | 4290 | 4290 | 4285 | 1153 |
| 236 | 20230908 | 150800 | 1619816465 | 4290 | 4295 | 4295 | 4290 | 134 |
| 237 | 20230908 | 150700 | 1619241600 | 4295 | 4290 | 4295 | 4290 | 51 |
| 238 | 20230908 | 150600 | 1619022805 | 4290 | 4295 | 4295 | 4290 | 63 |
| 239 | 20230908 | 150500 | 1618752525 | 4295 | 4295 | 4295 | 4290 | 123 |
| 240 | 20230908 | 150400 | 1618224740 | 4295 | 4295 | 4295 | 4295 | 274 |
| 241 | 20230908 | 150300 | 1617047910 | 4295 | 4285 | 4295 | 4285 | 1734 |
| 242 | 20230908 | 150200 | 1609609735 | 4285 | 4285 | 4285 | 4285 | 1000 |
| 243 | 20230908 | 150100 | 1605324735 | 4285 | 4285 | 4290 | 4285 | 4613 |
| 244 | 20230908 | 150000 | 1585558025 | 4285 | 4285 | 4285 | 4285 | 399 |
| 245 | 20230908 | 145900 | 1583848310 | 4285 | 4260 | 4285 | 4260 | 2507 |
| 246 | 20230908 | 145800 | 1573165100 | 4260 | 4270 | 4270 | 4260 | 4334 |
| 247 | 20230908 | 145700 | 1554690040 | 4270 | 4275 | 4285 | 4270 | 1367 |
| 248 | 20230908 | 145600 | 1548849920 | 4275 | 4275 | 4275 | 4270 | 522 |
| 249 | 20230908 | 145500 | 1546620480 | 4275 | 4275 | 4275 | 4275 | 61 |
| 250 | 20230908 | 145400 | 1546359705 | 4280 | 4280 | 4280 | 4280 | 19 |
| 251 | 20230908 | 145300 | 1546278385 | 4285 | 4285 | 4285 | 4285 | 700 |
| 252 | 20230908 | 145200 | 1543278885 | 4270 | 4270 | 4270 | 4270 | 392 |
| 253 | 20230908 | 145100 | 1541605045 | 4270 | 4280 | 4280 | 4270 | 510 |
| 254 | 20230908 | 145000 | 1539427015 | 4280 | 4280 | 4280 | 4280 | 100 |
| 255 | 20230908 | 144900 | 1538999015 | 4280 | 4285 | 4290 | 4280 | 567 |
| 256 | 20230908 | 144800 | 1536569465 | 4285 | 4280 | 4285 | 4270 | 831 |
| 257 | 20230908 | 144700 | 1533020775 | 4280 | 4275 | 4280 | 4275 | 475 |
| 258 | 20230908 | 144600 | 1530988060 | 4280 | 4280 | 4280 | 4280 | 264 |
| 259 | 20230908 | 144500 | 1529858140 | 4265 | 4275 | 4275 | 4265 | 2193 |
| 260 | 20230908 | 144400 | 1520502195 | 4275 | 4275 | 4275 | 4275 | 3 |
| 261 | 20230908 | 144300 | 1520489370 | 4275 | 4275 | 4275 | 4275 | 4 |
| 262 | 20230908 | 144200 | 1520472270 | 4275 | 4275 | 4275 | 4275 | 95 |
| 263 | 20230908 | 144100 | 1520066145 | 4265 | 4265 | 4265 | 4265 | 0 |
| 264 | 20230908 | 144000 | 1520066145 | 4265 | 4265 | 4265 | 4265 | 0 |
| 265 | 20230908 | 143900 | 1520066145 | 4265 | 4265 | 4265 | 4265 | 800 |
| 266 | 20230908 | 143800 | 1516654145 | 4280 | 4280 | 4280 | 4280 | 370 |
| 267 | 20230908 | 143700 | 1515070545 | 4265 | 4265 | 4265 | 4265 | 50 |
| 268 | 20230908 | 143600 | 1514857295 | 4280 | 4280 | 4280 | 4280 | 51 |
| 269 | 20230908 | 143500 | 1514639015 | 4280 | 4280 | 4280 | 4280 | 0 |
| 270 | 20230908 | 143400 | 1514639015 | 4280 | 4280 | 4280 | 4260 | 7085 |
| 271 | 20230908 | 143300 | 1484413875 | 4275 | 4275 | 4275 | 4275 | 0 |
| 272 | 20230908 | 143200 | 1484413875 | 4275 | 4275 | 4275 | 4275 | 404 |
| 273 | 20230908 | 143100 | 1482686775 | 4275 | 4270 | 4275 | 4270 | 2110 |
| 274 | 20230908 | 143000 | 1473671525 | 4280 | 4270 | 4280 | 4270 | 33 |
| 275 | 20230908 | 142900 | 1473530605 | 4265 | 4270 | 4270 | 4265 | 1904 |
| 276 | 20230908 | 142800 | 1465400545 | 4270 | 4270 | 4270 | 4270 | 170 |
| 277 | 20230908 | 142700 | 1464674645 | 4270 | 4270 | 4270 | 4270 | 100 |
| 278 | 20230908 | 142600 | 1464247645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 279 | 20230908 | 142500 | 1464247645 | 4265 | 4270 | 4270 | 4265 | 486 |
| 280 | 20230908 | 142400 | 1462174850 | 4265 | 4265 | 4265 | 4265 | 724 |
| 281 | 20230908 | 142300 | 1459086990 | 4265 | 4270 | 4270 | 4265 | 542 |
| 282 | 20230908 | 142200 | 1456774110 | 4270 | 4270 | 4270 | 4270 | 69 |
| 283 | 20230908 | 142100 | 1456479480 | 4270 | 4270 | 4270 | 4270 | 10 |
| 284 | 20230908 | 142000 | 1456436780 | 4265 | 4270 | 4270 | 4265 | 1242 |
| 285 | 20230908 | 141900 | 1451139175 | 4270 | 4270 | 4270 | 4270 | 0 |
| 286 | 20230908 | 141800 | 1451139175 | 4270 | 4270 | 4270 | 4265 | 156 |
| 287 | 20230908 | 141700 | 1450473475 | 4270 | 4265 | 4270 | 4265 | 58 |
| 288 | 20230908 | 141600 | 1450226065 | 4270 | 4265 | 4270 | 4265 | 101 |
| 289 | 20230908 | 141500 | 1449795105 | 4270 | 4265 | 4270 | 4265 | 147 |
| 290 | 20230908 | 141400 | 1449168145 | 4270 | 4265 | 4270 | 4265 | 2826 |
| 291 | 20230908 | 141300 | 1437112755 | 4270 | 4265 | 4270 | 4265 | 554 |
| 292 | 20230908 | 141200 | 1434747180 | 4270 | 4270 | 4270 | 4270 | 1928 |
| 293 | 20230908 | 141100 | 1426514620 | 4270 | 4270 | 4270 | 4270 | 330 |
| 294 | 20230908 | 141000 | 1425105520 | 4275 | 4275 | 4275 | 4275 | 424 |
| 295 | 20230908 | 140900 | 1423292920 | 4280 | 4280 | 4280 | 4280 | 11 |
| 296 | 20230908 | 140800 | 1423245840 | 4280 | 4275 | 4280 | 4275 | 353 |
| 297 | 20230908 | 140700 | 1421736760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 298 | 20230908 | 140600 | 1421736760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 299 | 20230908 | 140500 | 1421736760 | 4280 | 4290 | 4290 | 4275 | 175 |
| 300 | 20230908 | 140400 | 1420986675 | 4290 | 4290 | 4290 | 4290 | 10 |
| 301 | 20230908 | 140300 | 1420943775 | 4275 | 4280 | 4280 | 4275 | 2014 |
| 302 | 20230908 | 140200 | 1412332925 | 4280 | 4280 | 4280 | 4280 | 1 |
| 303 | 20230908 | 140100 | 1412328645 | 4295 | 4295 | 4300 | 4295 | 437 |
| 304 | 20230908 | 140000 | 1410451725 | 4295 | 4300 | 4300 | 4295 | 115 |
| 305 | 20230908 | 135900 | 1409957300 | 4295 | 4295 | 4295 | 4295 | 594 |
| 306 | 20230908 | 135800 | 1407406070 | 4295 | 4295 | 4295 | 4295 | 20 |
| 307 | 20230908 | 135700 | 1407320170 | 4295 | 4295 | 4295 | 4295 | 16 |
| 308 | 20230908 | 135600 | 1407251450 | 4295 | 4275 | 4295 | 4275 | 44 |
| 309 | 20230908 | 135500 | 1407063330 | 4275 | 4275 | 4275 | 4275 | 25 |
| 310 | 20230908 | 135400 | 1406956455 | 4275 | 4275 | 4275 | 4275 | 10 |
| 311 | 20230908 | 135300 | 1406913705 | 4295 | 4300 | 4300 | 4270 | 1487 |
| 312 | 20230908 | 135200 | 1400557165 | 4300 | 4290 | 4300 | 4290 | 253 |
| 313 | 20230908 | 135100 | 1399470575 | 4285 | 4280 | 4285 | 4270 | 1600 |
| 314 | 20230908 | 135000 | 1392615035 | 4270 | 4270 | 4270 | 4270 | 93 |
| 315 | 20230908 | 134900 | 1392217925 | 4270 | 4275 | 4275 | 4270 | 271 |
| 316 | 20230908 | 134800 | 1391060240 | 4275 | 4275 | 4275 | 4270 | 203 |
| 317 | 20230908 | 134700 | 1390192425 | 4275 | 4275 | 4275 | 4270 | 2881 |
| 318 | 20230908 | 134600 | 1377890295 | 4275 | 4275 | 4275 | 4275 | 100 |
| 319 | 20230908 | 134500 | 1377462795 | 4275 | 4275 | 4280 | 4275 | 54 |
| 320 | 20230908 | 134400 | 1377231930 | 4280 | 4280 | 4280 | 4280 | 10 |
| 321 | 20230908 | 134300 | 1377189130 | 4275 | 4275 | 4275 | 4275 | 76 |
| 322 | 20230908 | 134200 | 1376864230 | 4275 | 4275 | 4275 | 4270 | 710 |
| 323 | 20230908 | 134100 | 1373830480 | 4275 | 4275 | 4275 | 4275 | 2332 |
| 324 | 20230908 | 134000 | 1363861180 | 4280 | 4280 | 4280 | 4280 | 0 |
| 325 | 20230908 | 133900 | 1363861180 | 4280 | 4280 | 4280 | 4280 | 80 |
| 326 | 20230908 | 133800 | 1363518780 | 4280 | 4280 | 4280 | 4280 | 85 |
| 327 | 20230908 | 133700 | 1363154980 | 4280 | 4280 | 4280 | 4280 | 120 |
| 328 | 20230908 | 133600 | 1362641380 | 4280 | 4275 | 4280 | 4275 | 288 |
| 329 | 20230908 | 133500 | 1361409180 | 4285 | 4285 | 4285 | 4285 | 50 |
| 330 | 20230908 | 133400 | 1361194930 | 4285 | 4285 | 4285 | 4285 | 101 |
| 331 | 20230908 | 133300 | 1360762145 | 4285 | 4275 | 4285 | 4275 | 756 |
| 332 | 20230908 | 133200 | 1357529235 | 4275 | 4275 | 4275 | 4275 | 0 |
| 333 | 20230908 | 133100 | 1357529235 | 4275 | 4275 | 4275 | 4275 | 0 |
| 334 | 20230908 | 133000 | 1357529235 | 4275 | 4280 | 4280 | 4275 | 273 |
| 335 | 20230908 | 132900 | 1356362110 | 4285 | 4285 | 4285 | 4285 | 301 |
| 336 | 20230908 | 132800 | 1355072325 | 4285 | 4285 | 4285 | 4285 | 5 |
| 337 | 20230908 | 132700 | 1355050900 | 4285 | 4280 | 4285 | 4275 | 292 |
| 338 | 20230908 | 132600 | 1353801170 | 4285 | 4285 | 4285 | 4280 | 132 |
| 339 | 20230908 | 132500 | 1353236200 | 4285 | 4285 | 4285 | 4285 | 500 |
| 340 | 20230908 | 132400 | 1351093700 | 4285 | 4285 | 4285 | 4285 | 0 |
| 341 | 20230908 | 132300 | 1351093700 | 4285 | 4285 | 4285 | 4280 | 1125 |
| 342 | 20230908 | 132200 | 1346273100 | 4285 | 4285 | 4285 | 4285 | 712 |
| 343 | 20230908 | 132100 | 1343222180 | 4285 | 4285 | 4285 | 4285 | 0 |
| 344 | 20230908 | 132000 | 1343222180 | 4285 | 4285 | 4285 | 4285 | 101 |
| 345 | 20230908 | 131900 | 1342789395 | 4280 | 4275 | 4280 | 4275 | 168 |
| 346 | 20230908 | 131800 | 1342070445 | 4275 | 4280 | 4280 | 4275 | 351 |
| 347 | 20230908 | 131700 | 1340569125 | 4280 | 4280 | 4280 | 4280 | 1209 |
| 348 | 20230908 | 131600 | 1335394605 | 4280 | 4285 | 4285 | 4280 | 151 |
| 349 | 20230908 | 131500 | 1334748315 | 4285 | 4285 | 4285 | 4280 | 45 |
| 350 | 20230908 | 131400 | 1334555615 | 4285 | 4280 | 4285 | 4280 | 300 |
| 351 | 20230908 | 131300 | 1333271115 | 4285 | 4285 | 4285 | 4285 | 83 |
| 352 | 20230908 | 131200 | 1332915460 | 4285 | 4285 | 4285 | 4285 | 1 |
| 353 | 20230908 | 131100 | 1332911175 | 4285 | 4285 | 4285 | 4285 | 0 |
| 354 | 20230908 | 131000 | 1332911175 | 4285 | 4285 | 4285 | 4285 | 15 |
| 355 | 20230908 | 130900 | 1332846900 | 4280 | 4285 | 4285 | 4280 | 1709 |
| 356 | 20230908 | 130800 | 1325523840 | 4285 | 4285 | 4285 | 4285 | 343 |
| 357 | 20230908 | 130700 | 1324054085 | 4285 | 4290 | 4290 | 4285 | 45 |
| 358 | 20230908 | 130600 | 1323861235 | 4300 | 4300 | 4300 | 4300 | 10 |
| 359 | 20230908 | 130500 | 1323818235 | 4285 | 4285 | 4285 | 4285 | 0 |
| 360 | 20230908 | 130400 | 1323818235 | 4285 | 4285 | 4285 | 4285 | 0 |
| 361 | 20230908 | 130300 | 1323818235 | 4285 | 4285 | 4285 | 4285 | 207 |
| 362 | 20230908 | 130200 | 1322931240 | 4300 | 4300 | 4300 | 4300 | 0 |
| 363 | 20230908 | 130100 | 1322931240 | 4300 | 4300 | 4300 | 4300 | 165 |
| 364 | 20230908 | 130000 | 1322221740 | 4300 | 4300 | 4300 | 4300 | 300 |
| 365 | 20230908 | 125900 | 1320931740 | 4300 | 4300 | 4300 | 4300 | 2 |
| 366 | 20230908 | 125800 | 1320923140 | 4300 | 4300 | 4300 | 4300 | 122 |
| 367 | 20230908 | 125700 | 1320398540 | 4310 | 4310 | 4310 | 4310 | 110 |
| 368 | 20230908 | 125600 | 1319924440 | 4310 | 4300 | 4310 | 4300 | 300 |
| 369 | 20230908 | 125500 | 1318633440 | 4300 | 4300 | 4300 | 4300 | 60 |
| 370 | 20230908 | 125400 | 1318375440 | 4300 | 4305 | 4310 | 4300 | 253 |
| 371 | 20230908 | 125300 | 1317286625 | 4310 | 4310 | 4310 | 4310 | 1 |
| 372 | 20230908 | 125200 | 1317282315 | 4310 | 4310 | 4310 | 4310 | 100 |
| 373 | 20230908 | 125100 | 1316851315 | 4310 | 4310 | 4310 | 4310 | 9 |
| 374 | 20230908 | 125000 | 1316812525 | 4310 | 4300 | 4310 | 4300 | 13 |
| 375 | 20230908 | 124900 | 1316756545 | 4310 | 4310 | 4310 | 4300 | 170 |
| 376 | 20230908 | 124800 | 1316024345 | 4310 | 4310 | 4310 | 4310 | 100 |
| 377 | 20230908 | 124700 | 1315593345 | 4305 | 4300 | 4305 | 4300 | 101 |
| 378 | 20230908 | 124600 | 1315159040 | 4300 | 4300 | 4300 | 4300 | 0 |
| 379 | 20230908 | 124500 | 1315159040 | 4300 | 4295 | 4300 | 4295 | 162 |
| 380 | 20230908 | 124400 | 1314463245 | 4295 | 4295 | 4295 | 4295 | 1 |
| 381 | 20230908 | 124300 | 1314458950 | 4285 | 4290 | 4290 | 4285 | 469 |
| 382 | 20230908 | 124200 | 1312449055 | 4295 | 4295 | 4295 | 4295 | 0 |
| 383 | 20230908 | 124100 | 1312449055 | 4295 | 4295 | 4295 | 4295 | 20 |
| 384 | 20230908 | 124000 | 1312363155 | 4295 | 4295 | 4295 | 4295 | 20 |
| 385 | 20230908 | 123900 | 1312277255 | 4295 | 4295 | 4295 | 4295 | 172 |
| 386 | 20230908 | 123800 | 1311538515 | 4295 | 4295 | 4295 | 4295 | 83 |
| 387 | 20230908 | 123700 | 1311182030 | 4290 | 4290 | 4290 | 4290 | 0 |
| 388 | 20230908 | 123600 | 1311182030 | 4290 | 4285 | 4290 | 4285 | 62 |
| 389 | 20230908 | 123500 | 1310916100 | 4285 | 4285 | 4285 | 4285 | 0 |
| 390 | 20230908 | 123400 | 1310916100 | 4285 | 4285 | 4285 | 4285 | 1202 |
| 391 | 20230908 | 123300 | 1305765530 | 4290 | 4290 | 4290 | 4290 | 90 |
| 392 | 20230908 | 123200 | 1305379430 | 4290 | 4290 | 4290 | 4290 | 168 |
| 393 | 20230908 | 123100 | 1304658710 | 4290 | 4295 | 4295 | 4290 | 48 |
| 394 | 20230908 | 123000 | 1304452555 | 4290 | 4295 | 4295 | 4290 | 111 |
| 395 | 20230908 | 122900 | 1303975815 | 4295 | 4295 | 4295 | 4295 | 0 |
| 396 | 20230908 | 122800 | 1303975815 | 4295 | 4295 | 4295 | 4295 | 0 |
| 397 | 20230908 | 122700 | 1303975815 | 4295 | 4295 | 4295 | 4295 | 374 |
| 398 | 20230908 | 122600 | 1302369485 | 4295 | 4295 | 4295 | 4295 | 150 |
| 399 | 20230908 | 122500 | 1301725235 | 4300 | 4310 | 4310 | 4300 | 2679 |
| 400 | 20230908 | 122400 | 1290203340 | 4310 | 4310 | 4310 | 4310 | 123 |
| 401 | 20230908 | 122300 | 1289673210 | 4305 | 4305 | 4305 | 4305 | 230 |
| 402 | 20230908 | 122200 | 1288683060 | 4310 | 4310 | 4310 | 4310 | 100 |
| 403 | 20230908 | 122100 | 1288252060 | 4305 | 4305 | 4305 | 4305 | 0 |
| 404 | 20230908 | 122000 | 1288252060 | 4305 | 4340 | 4340 | 4305 | 280 |
| 405 | 20230908 | 121900 | 1287045285 | 4340 | 4340 | 4340 | 4340 | 1 |
| 406 | 20230908 | 121800 | 1287040945 | 4345 | 4325 | 4345 | 4325 | 1260 |
| 407 | 20230908 | 121700 | 1281571080 | 4320 | 4300 | 4320 | 4300 | 931 |
| 408 | 20230908 | 121600 | 1277557540 | 4305 | 4305 | 4305 | 4305 | 26 |
| 409 | 20230908 | 121500 | 1277445610 | 4305 | 4305 | 4305 | 4305 | 41 |
| 410 | 20230908 | 121400 | 1277269105 | 4305 | 4305 | 4305 | 4300 | 58 |
| 411 | 20230908 | 121300 | 1277019465 | 4305 | 4310 | 4310 | 4305 | 375 |
| 412 | 20230908 | 121200 | 1275405085 | 4310 | 4305 | 4310 | 4305 | 121 |
| 413 | 20230908 | 121100 | 1274884175 | 4305 | 4305 | 4305 | 4305 | 790 |
| 414 | 20230908 | 121000 | 1271483225 | 4310 | 4310 | 4310 | 4310 | 0 |
| 415 | 20230908 | 120900 | 1271483225 | 4310 | 4315 | 4315 | 4310 | 1504 |
| 416 | 20230908 | 120800 | 1264993970 | 4315 | 4315 | 4315 | 4315 | 50 |
| 417 | 20230908 | 120700 | 1264778220 | 4315 | 4315 | 4315 | 4315 | 100 |
| 418 | 20230908 | 120600 | 1264346720 | 4315 | 4315 | 4315 | 4315 | 58 |
| 419 | 20230908 | 120500 | 1264096450 | 4315 | 4320 | 4320 | 4315 | 251 |
| 420 | 20230908 | 120400 | 1263012380 | 4320 | 4320 | 4320 | 4315 | 1144 |
| 421 | 20230908 | 120300 | 1258070315 | 4320 | 4320 | 4320 | 4320 | 239 |
| 422 | 20230908 | 120200 | 1257037835 | 4320 | 4320 | 4320 | 4320 | 23 |
| 423 | 20230908 | 120100 | 1256938475 | 4320 | 4320 | 4320 | 4320 | 0 |
| 424 | 20230908 | 120000 | 1256938475 | 4320 | 4340 | 4340 | 4320 | 731 |
| 425 | 20230908 | 115900 | 1253779355 | 4340 | 4345 | 4345 | 4340 | 304 |
| 426 | 20230908 | 115800 | 1252459495 | 4345 | 4320 | 4345 | 4320 | 22 |
| 427 | 20230908 | 115700 | 1252364430 | 4315 | 4325 | 4340 | 4315 | 2096 |
| 428 | 20230908 | 115600 | 1243303850 | 4325 | 4325 | 4325 | 4325 | 10 |
| 429 | 20230908 | 115500 | 1243260600 | 4325 | 4330 | 4330 | 4325 | 2000 |
| 430 | 20230908 | 115400 | 1234610435 | 4330 | 4345 | 4350 | 4330 | 511 |
| 431 | 20230908 | 115300 | 1232390230 | 4345 | 4340 | 4345 | 4340 | 702 |
| 432 | 20230908 | 115200 | 1229341040 | 4325 | 4320 | 4340 | 4315 | 5877 |
| 433 | 20230908 | 115100 | 1203886725 | 4320 | 4315 | 4320 | 4305 | 244 |
| 434 | 20230908 | 115000 | 1202834365 | 4315 | 4315 | 4315 | 4315 | 1135 |
| 435 | 20230908 | 114900 | 1197936840 | 4310 | 4310 | 4310 | 4310 | 306 |
| 436 | 20230908 | 114800 | 1196617980 | 4310 | 4310 | 4310 | 4310 | 31 |
| 437 | 20230908 | 114700 | 1196484370 | 4305 | 4305 | 4305 | 4305 | 250 |
| 438 | 20230908 | 114600 | 1195408120 | 4310 | 4310 | 4310 | 4310 | 1 |
| 439 | 20230908 | 114500 | 1195403810 | 4305 | 4300 | 4305 | 4300 | 1582 |
| 440 | 20230908 | 114400 | 1188599440 | 4300 | 4300 | 4300 | 4300 | 10 |
| 441 | 20230908 | 114300 | 1188556440 | 4300 | 4295 | 4300 | 4295 | 230 |
| 442 | 20230908 | 114200 | 1187568090 | 4295 | 4295 | 4295 | 4295 | 109 |
| 443 | 20230908 | 114100 | 1187099935 | 4295 | 4295 | 4295 | 4295 | 525 |
| 444 | 20230908 | 114000 | 1184845060 | 4300 | 4300 | 4300 | 4300 | 279 |
| 445 | 20230908 | 113900 | 1183645360 | 4300 | 4300 | 4300 | 4300 | 15 |
| 446 | 20230908 | 113800 | 1183580860 | 4300 | 4295 | 4300 | 4295 | 379 |
| 447 | 20230908 | 113700 | 1181953045 | 4295 | 4295 | 4295 | 4295 | 5 |
| 448 | 20230908 | 113600 | 1181931570 | 4295 | 4295 | 4295 | 4290 | 457 |
| 449 | 20230908 | 113500 | 1179971025 | 4295 | 4295 | 4295 | 4295 | 837 |
| 450 | 20230908 | 113400 | 1176376110 | 4295 | 4285 | 4295 | 4285 | 563 |
| 451 | 20230908 | 113300 | 1173962085 | 4290 | 4280 | 4290 | 4280 | 1769 |
| 452 | 20230908 | 113200 | 1166378340 | 4270 | 4280 | 4280 | 4270 | 160 |
| 453 | 20230908 | 113100 | 1165694635 | 4280 | 4280 | 4280 | 4280 | 30 |
| 454 | 20230908 | 113000 | 1165566235 | 4280 | 4280 | 4280 | 4280 | 12 |
| 455 | 20230908 | 112900 | 1165514875 | 4280 | 4285 | 4285 | 4280 | 818 |
| 456 | 20230908 | 112800 | 1162013735 | 4280 | 4285 | 4285 | 4280 | 160 |
| 457 | 20230908 | 112700 | 1161328835 | 4285 | 4280 | 4285 | 4280 | 330 |
| 458 | 20230908 | 112600 | 1159916425 | 4285 | 4285 | 4285 | 4285 | 1 |
| 459 | 20230908 | 112500 | 1159912140 | 4285 | 4285 | 4285 | 4285 | 500 |
| 460 | 20230908 | 112400 | 1157769640 | 4280 | 4280 | 4280 | 4280 | 158 |
| 461 | 20230908 | 112300 | 1157093400 | 4280 | 4270 | 4280 | 4270 | 911 |
| 462 | 20230908 | 112200 | 1153202415 | 4270 | 4270 | 4270 | 4270 | 130 |
| 463 | 20230908 | 112100 | 1152647315 | 4270 | 4265 | 4270 | 4265 | 82 |
| 464 | 20230908 | 112000 | 1152297185 | 4265 | 4270 | 4270 | 4265 | 18 |
| 465 | 20230908 | 111900 | 1152220400 | 4265 | 4265 | 4265 | 4265 | 0 |
| 466 | 20230908 | 111800 | 1152220400 | 4265 | 4265 | 4265 | 4265 | 0 |
| 467 | 20230908 | 111700 | 1152220400 | 4265 | 4275 | 4275 | 4265 | 2044 |
| 468 | 20230908 | 111600 | 1143500180 | 4275 | 4275 | 4275 | 4275 | 10 |
| 469 | 20230908 | 111500 | 1143457430 | 4275 | 4275 | 4275 | 4275 | 10 |
| 470 | 20230908 | 111400 | 1143414680 | 4275 | 4275 | 4275 | 4275 | 1 |
| 471 | 20230908 | 111300 | 1143410405 | 4275 | 4275 | 4275 | 4275 | 10 |
| 472 | 20230908 | 111200 | 1143367655 | 4275 | 4275 | 4275 | 4275 | 1 |
| 473 | 20230908 | 111100 | 1143363380 | 4270 | 4270 | 4270 | 4270 | 0 |
| 474 | 20230908 | 111000 | 1143363380 | 4270 | 4270 | 4270 | 4270 | 20 |
| 475 | 20230908 | 110900 | 1143277980 | 4270 | 4270 | 4270 | 4270 | 1400 |
| 476 | 20230908 | 110800 | 1137299980 | 4270 | 4275 | 4275 | 4270 | 167 |
| 477 | 20230908 | 110700 | 1136586855 | 4270 | 4275 | 4275 | 4270 | 109 |
| 478 | 20230908 | 110600 | 1136121420 | 4270 | 4270 | 4275 | 4270 | 1510 |
| 479 | 20230908 | 110500 | 1129671220 | 4270 | 4270 | 4270 | 4270 | 175 |
| 480 | 20230908 | 110400 | 1128923970 | 4275 | 4275 | 4275 | 4275 | 17 |
| 481 | 20230908 | 110300 | 1128851295 | 4270 | 4270 | 4270 | 4270 | 76 |
| 482 | 20230908 | 110200 | 1128526775 | 4270 | 4270 | 4270 | 4270 | 22 |
| 483 | 20230908 | 110100 | 1128432835 | 4270 | 4270 | 4275 | 4270 | 172 |
| 484 | 20230908 | 110000 | 1127698210 | 4275 | 4270 | 4275 | 4270 | 27 |
| 485 | 20230908 | 105900 | 1127582910 | 4270 | 4270 | 4270 | 4270 | 1057 |
| 486 | 20230908 | 105800 | 1123069520 | 4270 | 4270 | 4270 | 4270 | 0 |
| 487 | 20230908 | 105700 | 1123069520 | 4270 | 4270 | 4275 | 4270 | 61 |
| 488 | 20230908 | 105600 | 1122809020 | 4275 | 4275 | 4275 | 4275 | 39 |
| 489 | 20230908 | 105500 | 1122642295 | 4275 | 4275 | 4275 | 4275 | 33 |
| 490 | 20230908 | 105400 | 1122501220 | 4280 | 4280 | 4280 | 4280 | 2 |
| 491 | 20230908 | 105300 | 1122492660 | 4265 | 4265 | 4265 | 4265 | 2 |
| 492 | 20230908 | 105200 | 1122484130 | 4280 | 4270 | 4280 | 4270 | 20 |
| 493 | 20230908 | 105100 | 1122398690 | 4270 | 4270 | 4270 | 4270 | 184 |
| 494 | 20230908 | 105000 | 1121613010 | 4270 | 4270 | 4270 | 4270 | 404 |
| 495 | 20230908 | 104900 | 1119887930 | 4285 | 4285 | 4285 | 4285 | 0 |
| 496 | 20230908 | 104800 | 1119887930 | 4285 | 4285 | 4285 | 4285 | 0 |
| 497 | 20230908 | 104700 | 1119887930 | 4285 | 4285 | 4285 | 4285 | 0 |
| 498 | 20230908 | 104600 | 1119887930 | 4285 | 4285 | 4285 | 4280 | 133 |
| 499 | 20230908 | 104500 | 1119318140 | 4285 | 4265 | 4285 | 4265 | 201 |
| 500 | 20230908 | 104400 | 1118460855 | 4265 | 4265 | 4265 | 4265 | 307 |
| 501 | 20230908 | 104300 | 1117151500 | 4260 | 4260 | 4260 | 4260 | 0 |
| 502 | 20230908 | 104200 | 1117151500 | 4260 | 4285 | 4285 | 4260 | 1909 |
| 503 | 20230908 | 104100 | 1108987720 | 4280 | 4280 | 4280 | 4280 | 160 |
| 504 | 20230908 | 104000 | 1108302920 | 4280 | 4280 | 4280 | 4280 | 122 |
| 505 | 20230908 | 103900 | 1107780760 | 4260 | 4260 | 4260 | 4260 | 0 |
| 506 | 20230908 | 103800 | 1107780760 | 4260 | 4275 | 4275 | 4260 | 1762 |
| 507 | 20230908 | 103700 | 1100266270 | 4280 | 4280 | 4280 | 4280 | 0 |
| 508 | 20230908 | 103600 | 1100266270 | 4280 | 4280 | 4280 | 4280 | 35 |
| 509 | 20230908 | 103500 | 1100116470 | 4280 | 4280 | 4280 | 4275 | 111 |
| 510 | 20230908 | 103400 | 1099641890 | 4280 | 4280 | 4280 | 4280 | 200 |
| 511 | 20230908 | 103300 | 1098785890 | 4285 | 4285 | 4285 | 4285 | 101 |
| 512 | 20230908 | 103200 | 1098353105 | 4285 | 4270 | 4285 | 4270 | 258 |
| 513 | 20230908 | 103100 | 1097248615 | 4270 | 4275 | 4275 | 4270 | 301 |
| 514 | 20230908 | 103000 | 1095962345 | 4275 | 4275 | 4275 | 4275 | 0 |
| 515 | 20230908 | 102900 | 1095962345 | 4275 | 4275 | 4275 | 4270 | 1086 |
| 516 | 20230908 | 102800 | 1091322075 | 4275 | 4275 | 4275 | 4275 | 314 |
| 517 | 20230908 | 102700 | 1089979725 | 4280 | 4280 | 4280 | 4280 | 100 |
| 518 | 20230908 | 102600 | 1089551725 | 4280 | 4280 | 4280 | 4280 | 113 |
| 519 | 20230908 | 102500 | 1089068085 | 4280 | 4280 | 4280 | 4280 | 21 |
| 520 | 20230908 | 102400 | 1088978205 | 4280 | 4280 | 4280 | 4280 | 4 |
| 521 | 20230908 | 102300 | 1088961085 | 4280 | 4260 | 4280 | 4255 | 21701 |
| 522 | 20230908 | 102200 | 996620850 | 4260 | 4260 | 4260 | 4260 | 8 |
| 523 | 20230908 | 102100 | 996586770 | 4260 | 4260 | 4260 | 4255 | 311 |
| 524 | 20230908 | 102000 | 995263180 | 4260 | 4280 | 4280 | 4260 | 239 |
| 525 | 20230908 | 101900 | 994244940 | 4280 | 4260 | 4280 | 4255 | 1286 |
| 526 | 20230908 | 101800 | 988768595 | 4260 | 4265 | 4280 | 4260 | 1809 |
| 527 | 20230908 | 101700 | 981059875 | 4270 | 4270 | 4270 | 4260 | 1289 |
| 528 | 20230908 | 101600 | 975564740 | 4270 | 4275 | 4275 | 4270 | 899 |
| 529 | 20230908 | 101500 | 971725125 | 4275 | 4275 | 4275 | 4275 | 524 |
| 530 | 20230908 | 101400 | 969485025 | 4280 | 4280 | 4280 | 4280 | 12 |
| 531 | 20230908 | 101300 | 969433665 | 4280 | 4285 | 4285 | 4280 | 396 |
| 532 | 20230908 | 101200 | 967737955 | 4285 | 4285 | 4285 | 4285 | 349 |
| 533 | 20230908 | 101100 | 966242490 | 4285 | 4285 | 4285 | 4285 | 116 |
| 534 | 20230908 | 101000 | 965745430 | 4285 | 4285 | 4285 | 4285 | 63 |
| 535 | 20230908 | 100900 | 965475475 | 4280 | 4285 | 4285 | 4280 | 257 |
| 536 | 20230908 | 100800 | 964375400 | 4285 | 4285 | 4285 | 4285 | 60 |
| 537 | 20230908 | 100700 | 964118300 | 4280 | 4290 | 4290 | 4280 | 478 |
| 538 | 20230908 | 100600 | 962068025 | 4280 | 4295 | 4295 | 4280 | 297 |
| 539 | 20230908 | 100500 | 960796270 | 4295 | 4280 | 4295 | 4280 | 536 |
| 540 | 20230908 | 100400 | 958495640 | 4280 | 4285 | 4285 | 4280 | 13 |
| 541 | 20230908 | 100300 | 958439950 | 4285 | 4285 | 4285 | 4280 | 589 |
| 542 | 20230908 | 100200 | 955917980 | 4280 | 4295 | 4295 | 4280 | 292 |
| 543 | 20230908 | 100100 | 954666700 | 4295 | 4295 | 4295 | 4295 | 11 |
| 544 | 20230908 | 100000 | 954619455 | 4295 | 4295 | 4295 | 4295 | 28 |
| 545 | 20230908 | 095900 | 954499195 | 4295 | 4295 | 4295 | 4295 | 267 |
| 546 | 20230908 | 095800 | 953352430 | 4295 | 4295 | 4295 | 4290 | 1034 |
| 547 | 20230908 | 095700 | 948912535 | 4280 | 4280 | 4295 | 4280 | 231 |
| 548 | 20230908 | 095600 | 947921845 | 4280 | 4265 | 4280 | 4265 | 1318 |
| 549 | 20230908 | 095500 | 942286820 | 4265 | 4265 | 4265 | 4265 | 1652 |
| 550 | 20230908 | 095400 | 935241040 | 4265 | 4265 | 4265 | 4265 | 279 |
| 551 | 20230908 | 095300 | 934051105 | 4265 | 4255 | 4265 | 4250 | 855 |
| 552 | 20230908 | 095200 | 930412840 | 4265 | 4255 | 4265 | 4255 | 3199 |
| 553 | 20230908 | 095100 | 916800920 | 4255 | 4265 | 4265 | 4255 | 1204 |
| 554 | 20230908 | 095000 | 911677505 | 4260 | 4255 | 4270 | 4255 | 804 |
| 555 | 20230908 | 094900 | 908252910 | 4255 | 4260 | 4260 | 4255 | 1874 |
| 556 | 20230908 | 094800 | 900278865 | 4260 | 4260 | 4260 | 4260 | 773 |
| 557 | 20230908 | 094700 | 896985885 | 4260 | 4270 | 4275 | 4255 | 2245 |
| 558 | 20230908 | 094600 | 887417230 | 4275 | 4280 | 4280 | 4275 | 129 |
| 559 | 20230908 | 094500 | 886865135 | 4270 | 4275 | 4275 | 4265 | 2007 |
| 560 | 20230908 | 094400 | 878298940 | 4275 | 4280 | 4280 | 4275 | 183 |
| 561 | 20230908 | 094300 | 877516200 | 4275 | 4280 | 4280 | 4275 | 931 |
| 562 | 20230908 | 094200 | 873533250 | 4280 | 4280 | 4285 | 4280 | 1214 |
| 563 | 20230908 | 094100 | 868335830 | 4280 | 4285 | 4290 | 4280 | 2195 |
| 564 | 20230908 | 094000 | 858932645 | 4290 | 4290 | 4300 | 4290 | 786 |
| 565 | 20230908 | 093900 | 855559565 | 4290 | 4300 | 4305 | 4290 | 1615 |
| 566 | 20230908 | 093800 | 848622270 | 4300 | 4310 | 4310 | 4300 | 1396 |
| 567 | 20230908 | 093700 | 842609610 | 4310 | 4320 | 4320 | 4310 | 4748 |
| 568 | 20230908 | 093600 | 822126970 | 4315 | 4335 | 4340 | 4315 | 9791 |
| 569 | 20230908 | 093500 | 779710865 | 4340 | 4335 | 4345 | 4335 | 1043 |
| 570 | 20230908 | 093400 | 775180355 | 4345 | 4355 | 4355 | 4335 | 4762 |
| 571 | 20230908 | 093300 | 754470065 | 4360 | 4370 | 4375 | 4360 | 8207 |
| 572 | 20230908 | 093200 | 718620600 | 4370 | 4395 | 4395 | 4370 | 6617 |
| 573 | 20230908 | 093100 | 689658765 | 4395 | 4405 | 4420 | 4385 | 7770 |
| 574 | 20230908 | 093000 | 655471680 | 4400 | 4405 | 4430 | 4385 | 15057 |
| 575 | 20230908 | 092900 | 588988710 | 4415 | 4370 | 4415 | 4340 | 32963 |
| 576 | 20230908 | 092800 | 444630565 | 4370 | 4285 | 4390 | 4285 | 30722 |
| 577 | 20230908 | 092700 | 311179620 | 4250 | 4255 | 4280 | 4250 | 7931 |
| 578 | 20230908 | 092600 | 277305980 | 4260 | 4270 | 4270 | 4260 | 12263 |
| 579 | 20230908 | 092500 | 225041430 | 4270 | 4265 | 4270 | 4265 | 2355 |
| 580 | 20230908 | 092400 | 214997300 | 4270 | 4265 | 4270 | 4265 | 2048 |
| 581 | 20230908 | 092300 | 206262075 | 4265 | 4270 | 4275 | 4265 | 735 |
| 582 | 20230908 | 092200 | 203124530 | 4270 | 4270 | 4270 | 4270 | 1 |
| 583 | 20230908 | 092100 | 203120260 | 4270 | 4270 | 4270 | 4270 | 130 |
| 584 | 20230908 | 092000 | 202565160 | 4270 | 4275 | 4275 | 4270 | 210 |
| 585 | 20230908 | 091900 | 201667960 | 4275 | 4275 | 4275 | 4270 | 22 |
| 586 | 20230908 | 091800 | 201573965 | 4275 | 4280 | 4280 | 4275 | 794 |
| 587 | 20230908 | 091700 | 198175695 | 4280 | 4280 | 4280 | 4280 | 129 |
| 588 | 20230908 | 091600 | 197623575 | 4285 | 4280 | 4285 | 4280 | 207 |
| 589 | 20230908 | 091500 | 196737590 | 4285 | 4285 | 4285 | 4275 | 92 |
| 590 | 20230908 | 091400 | 196344015 | 4285 | 4275 | 4285 | 4260 | 1201 |
| 591 | 20230908 | 091300 | 191209885 | 4270 | 4270 | 4270 | 4260 | 2129 |
| 592 | 20230908 | 091200 | 182132535 | 4270 | 4270 | 4275 | 4270 | 985 |
| 593 | 20230908 | 091100 | 177926580 | 4270 | 4270 | 4275 | 4270 | 1129 |
| 594 | 20230908 | 091000 | 173105700 | 4270 | 4260 | 4270 | 4260 | 255 |
| 595 | 20230908 | 090900 | 172019330 | 4260 | 4275 | 4275 | 4255 | 1683 |
| 596 | 20230908 | 090800 | 164845950 | 4275 | 4270 | 4275 | 4270 | 1188 |
| 597 | 20230908 | 090700 | 159772650 | 4270 | 4265 | 4270 | 4265 | 917 |
| 598 | 20230908 | 090600 | 155858980 | 4265 | 4270 | 4270 | 4265 | 2778 |
| 599 | 20230908 | 090500 | 143997670 | 4270 | 4265 | 4275 | 4265 | 1105 |
| 600 | 20230908 | 090400 | 139281565 | 4265 | 4250 | 4270 | 4250 | 8164 |
| 601 | 20230908 | 090300 | 104491965 | 4250 | 4230 | 4250 | 4225 | 1143 |
| 602 | 20230908 | 090200 | 99659170 | 4250 | 4250 | 4250 | 4230 | 1165 |
| 603 | 20230908 | 090100 | 94727450 | 4250 | 4235 | 4250 | 4230 | 716 |
| 604 | 20230908 | 090000 | 91695645 | 4240 | 4230 | 4240 | 4230 | 21676 |