28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 183100 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 7995 |
| 3 | 20230907 | 183000 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 4 | 20230907 | 182900 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 5 | 20230907 | 182800 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 6 | 20230907 | 182700 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 7 | 20230907 | 182600 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 8 | 20230907 | 182500 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 9 | 20230907 | 182400 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 10 | 20230907 | 182300 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 11 | 20230907 | 182200 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 12 | 20230907 | 182100 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 13 | 20230907 | 182000 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 14 | 20230907 | 181900 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 15 | 20230907 | 181800 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 16 | 20230907 | 181700 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 17 | 20230907 | 181600 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 18 | 20230907 | 181500 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 19 | 20230907 | 181400 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 20 | 20230907 | 181300 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 21 | 20230907 | 181200 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 22 | 20230907 | 181100 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 23 | 20230907 | 181000 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 24 | 20230907 | 180900 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 25 | 20230907 | 180800 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 26 | 20230907 | 180700 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 27 | 20230907 | 180600 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 28 | 20230907 | 180500 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 29 | 20230907 | 180400 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 30 | 20230907 | 180300 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 31 | 20230907 | 180200 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 32 | 20230907 | 180100 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 7995 |
| 33 | 20230907 | 180000 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 34 | 20230907 | 175900 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 35 | 20230907 | 175800 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 36 | 20230907 | 175700 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 37 | 20230907 | 175600 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 38 | 20230907 | 175500 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 39 | 20230907 | 175400 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 40 | 20230907 | 175300 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 41 | 20230907 | 175200 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 42 | 20230907 | 175100 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 43 | 20230907 | 175000 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 44 | 20230907 | 174900 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 45 | 20230907 | 174800 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 46 | 20230907 | 174700 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 47 | 20230907 | 174600 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 48 | 20230907 | 174500 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 49 | 20230907 | 174400 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 50 | 20230907 | 174300 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 51 | 20230907 | 174200 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 52 | 20230907 | 174100 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 53 | 20230907 | 174000 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 54 | 20230907 | 173900 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 55 | 20230907 | 173800 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 56 | 20230907 | 173700 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 57 | 20230907 | 173600 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 58 | 20230907 | 173500 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 59 | 20230907 | 173400 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 60 | 20230907 | 173300 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 61 | 20230907 | 173200 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 62 | 20230907 | 173100 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 7995 |
| 63 | 20230907 | 173000 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 64 | 20230907 | 172900 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 65 | 20230907 | 172800 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 66 | 20230907 | 172700 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 67 | 20230907 | 172600 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 68 | 20230907 | 172500 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 69 | 20230907 | 172400 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 70 | 20230907 | 172300 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 71 | 20230907 | 172200 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 72 | 20230907 | 172100 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 73 | 20230907 | 172000 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 74 | 20230907 | 171900 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 75 | 20230907 | 171800 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 76 | 20230907 | 171700 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 77 | 20230907 | 171600 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 78 | 20230907 | 171500 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 79 | 20230907 | 171400 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 80 | 20230907 | 171300 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 81 | 20230907 | 171200 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 82 | 20230907 | 171100 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 83 | 20230907 | 171000 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 84 | 20230907 | 170900 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 85 | 20230907 | 170800 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 86 | 20230907 | 170700 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 87 | 20230907 | 170600 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 88 | 20230907 | 170500 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 89 | 20230907 | 170400 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 90 | 20230907 | 170300 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 91 | 20230907 | 170200 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 92 | 20230907 | 170100 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 7995 |
| 93 | 20230907 | 170000 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 94 | 20230907 | 165900 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 95 | 20230907 | 165800 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 96 | 20230907 | 165700 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 97 | 20230907 | 165600 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 98 | 20230907 | 165500 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 99 | 20230907 | 165400 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 100 | 20230907 | 165300 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 101 | 20230907 | 165200 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 102 | 20230907 | 165100 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 103 | 20230907 | 165000 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 104 | 20230907 | 164900 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 105 | 20230907 | 164800 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 106 | 20230907 | 164700 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 107 | 20230907 | 164600 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 108 | 20230907 | 164500 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 109 | 20230907 | 164400 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 110 | 20230907 | 164300 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 111 | 20230907 | 164200 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 112 | 20230907 | 164100 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 113 | 20230907 | 164000 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 114 | 20230907 | 163900 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 115 | 20230907 | 163800 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 116 | 20230907 | 163700 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 117 | 20230907 | 163600 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 118 | 20230907 | 163500 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 119 | 20230907 | 163400 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 120 | 20230907 | 163300 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 121 | 20230907 | 163200 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 122 | 20230907 | 163100 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 7995 |
| 123 | 20230907 | 163000 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 124 | 20230907 | 162900 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 125 | 20230907 | 162800 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 126 | 20230907 | 162700 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 127 | 20230907 | 162600 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 128 | 20230907 | 162500 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 129 | 20230907 | 162400 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 130 | 20230907 | 162300 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 131 | 20230907 | 162200 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 132 | 20230907 | 162100 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 133 | 20230907 | 162000 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 134 | 20230907 | 161900 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 135 | 20230907 | 161800 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 136 | 20230907 | 161700 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 137 | 20230907 | 161600 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 138 | 20230907 | 161500 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 139 | 20230907 | 161400 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 140 | 20230907 | 161300 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 141 | 20230907 | 161200 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 142 | 20230907 | 161100 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 143 | 20230907 | 161000 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 144 | 20230907 | 160900 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 145 | 20230907 | 160800 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 146 | 20230907 | 160700 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 147 | 20230907 | 160600 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 148 | 20230907 | 160500 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 149 | 20230907 | 160400 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 150 | 20230907 | 160300 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 151 | 20230907 | 160200 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 152 | 20230907 | 160100 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 7995 |
| 153 | 20230907 | 160000 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 154 | 20230907 | 155900 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 155 | 20230907 | 155800 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 156 | 20230907 | 155700 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 157 | 20230907 | 155600 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 158 | 20230907 | 155500 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 159 | 20230907 | 155400 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 160 | 20230907 | 155300 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 161 | 20230907 | 155200 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 162 | 20230907 | 155100 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 163 | 20230907 | 155000 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 164 | 20230907 | 154900 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 165 | 20230907 | 154800 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 166 | 20230907 | 154700 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 167 | 20230907 | 154600 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 168 | 20230907 | 154500 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 169 | 20230907 | 154400 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 170 | 20230907 | 154300 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 171 | 20230907 | 154200 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 172 | 20230907 | 154100 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 173 | 20230907 | 154000 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 174 | 20230907 | 153900 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 175 | 20230907 | 153800 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 176 | 20230907 | 153700 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 177 | 20230907 | 153600 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 178 | 20230907 | 153500 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 179 | 20230907 | 153400 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 180 | 20230907 | 153300 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 181 | 20230907 | 153200 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 182 | 20230907 | 153100 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 7995 |
| 183 | 20230907 | 153000 | 1642250800 | 4170 | 4170 | 4170 | 4170 | 7995 |
| 184 | 20230907 | 152900 | 1608911650 | 4160 | 4160 | 4160 | 4160 | 0 |
| 185 | 20230907 | 152800 | 1608911650 | 4160 | 4160 | 4160 | 4160 | 0 |
| 186 | 20230907 | 152700 | 1608911650 | 4160 | 4160 | 4160 | 4160 | 0 |
| 187 | 20230907 | 152600 | 1608911650 | 4160 | 4160 | 4160 | 4160 | 0 |
| 188 | 20230907 | 152500 | 1608911650 | 4160 | 4160 | 4160 | 4160 | 0 |
| 189 | 20230907 | 152400 | 1608911650 | 4160 | 4160 | 4160 | 4160 | 0 |
| 190 | 20230907 | 152300 | 1608911650 | 4160 | 4160 | 4160 | 4160 | 0 |
| 191 | 20230907 | 152200 | 1608911650 | 4160 | 4160 | 4160 | 4160 | 0 |
| 192 | 20230907 | 152100 | 1608911650 | 4160 | 4160 | 4160 | 4160 | 0 |
| 193 | 20230907 | 152000 | 1608911650 | 4160 | 4160 | 4160 | 4160 | 0 |
| 194 | 20230907 | 151900 | 1608911650 | 4160 | 4175 | 4175 | 4160 | 5403 |
| 195 | 20230907 | 151800 | 1586423345 | 4175 | 4175 | 4175 | 4175 | 853 |
| 196 | 20230907 | 151700 | 1582862070 | 4165 | 4175 | 4175 | 4160 | 749 |
| 197 | 20230907 | 151600 | 1579743785 | 4175 | 4175 | 4175 | 4160 | 1376 |
| 198 | 20230907 | 151500 | 1574006485 | 4175 | 4170 | 4175 | 4160 | 2022 |
| 199 | 20230907 | 151400 | 1565587270 | 4170 | 4165 | 4170 | 4165 | 55 |
| 200 | 20230907 | 151300 | 1565358190 | 4165 | 4165 | 4165 | 4160 | 746 |
| 201 | 20230907 | 151200 | 1562252100 | 4165 | 4165 | 4175 | 4165 | 315 |
| 202 | 20230907 | 151100 | 1560939985 | 4175 | 4175 | 4180 | 4165 | 1628 |
| 203 | 20230907 | 151000 | 1554143850 | 4175 | 4175 | 4180 | 4165 | 1489 |
| 204 | 20230907 | 150900 | 1547933935 | 4175 | 4180 | 4180 | 4170 | 341 |
| 205 | 20230907 | 150800 | 1546509425 | 4180 | 4180 | 4180 | 4180 | 280 |
| 206 | 20230907 | 150700 | 1545339025 | 4180 | 4180 | 4180 | 4180 | 72 |
| 207 | 20230907 | 150600 | 1545038065 | 4165 | 4165 | 4165 | 4165 | 0 |
| 208 | 20230907 | 150500 | 1545038065 | 4165 | 4175 | 4175 | 4165 | 2897 |
| 209 | 20230907 | 150400 | 1532958520 | 4175 | 4180 | 4180 | 4175 | 252 |
| 210 | 20230907 | 150300 | 1531906410 | 4180 | 4180 | 4180 | 4180 | 526 |
| 211 | 20230907 | 150200 | 1529707730 | 4170 | 4170 | 4170 | 4170 | 2300 |
| 212 | 20230907 | 150100 | 1520116730 | 4180 | 4180 | 4185 | 4170 | 2649 |
| 213 | 20230907 | 150000 | 1509065750 | 4180 | 4180 | 4180 | 4180 | 340 |
| 214 | 20230907 | 145900 | 1507644550 | 4180 | 4185 | 4185 | 4180 | 406 |
| 215 | 20230907 | 145800 | 1505947440 | 4180 | 4185 | 4185 | 4180 | 1930 |
| 216 | 20230907 | 145700 | 1497870775 | 4185 | 4185 | 4185 | 4185 | 614 |
| 217 | 20230907 | 145600 | 1495301185 | 4185 | 4190 | 4190 | 4185 | 61 |
| 218 | 20230907 | 145500 | 1495045895 | 4185 | 4185 | 4185 | 4185 | 0 |
| 219 | 20230907 | 145400 | 1495045895 | 4185 | 4185 | 4185 | 4185 | 1427 |
| 220 | 20230907 | 145300 | 1489073900 | 4185 | 4180 | 4185 | 4180 | 782 |
| 221 | 20230907 | 145200 | 1485801480 | 4185 | 4180 | 4185 | 4170 | 4266 |
| 222 | 20230907 | 145100 | 1468011180 | 4180 | 4180 | 4180 | 4180 | 100 |
| 223 | 20230907 | 145000 | 1467593180 | 4185 | 4185 | 4185 | 4185 | 0 |
| 224 | 20230907 | 144900 | 1467593180 | 4185 | 4185 | 4185 | 4185 | 0 |
| 225 | 20230907 | 144800 | 1467593180 | 4185 | 4180 | 4185 | 4175 | 4849 |
| 226 | 20230907 | 144700 | 1447340395 | 4170 | 4175 | 4175 | 4170 | 1945 |
| 227 | 20230907 | 144600 | 1439226020 | 4170 | 4175 | 4175 | 4170 | 42 |
| 228 | 20230907 | 144500 | 1439050720 | 4175 | 4175 | 4180 | 4175 | 452 |
| 229 | 20230907 | 144400 | 1437163600 | 4180 | 4175 | 4180 | 4175 | 1746 |
| 230 | 20230907 | 144300 | 1429873990 | 4180 | 4180 | 4180 | 4180 | 843 |
| 231 | 20230907 | 144200 | 1426350250 | 4175 | 4180 | 4180 | 4175 | 239 |
| 232 | 20230907 | 144100 | 1425351635 | 4180 | 4175 | 4180 | 4175 | 452 |
| 233 | 20230907 | 144000 | 1423464455 | 4180 | 4175 | 4180 | 4175 | 4 |
| 234 | 20230907 | 143900 | 1423447740 | 4180 | 4180 | 4180 | 4180 | 1 |
| 235 | 20230907 | 143800 | 1423443560 | 4180 | 4180 | 4180 | 4180 | 132 |
| 236 | 20230907 | 143700 | 1422891800 | 4180 | 4180 | 4180 | 4180 | 984 |
| 237 | 20230907 | 143600 | 1418778680 | 4180 | 4180 | 4180 | 4180 | 57 |
| 238 | 20230907 | 143500 | 1418540420 | 4185 | 4185 | 4185 | 4185 | 5 |
| 239 | 20230907 | 143400 | 1418519495 | 4185 | 4185 | 4190 | 4185 | 97 |
| 240 | 20230907 | 143300 | 1418113400 | 4185 | 4185 | 4185 | 4185 | 24 |
| 241 | 20230907 | 143200 | 1418012960 | 4185 | 4185 | 4185 | 4185 | 99 |
| 242 | 20230907 | 143100 | 1417598645 | 4185 | 4185 | 4185 | 4185 | 16 |
| 243 | 20230907 | 143000 | 1417531685 | 4180 | 4180 | 4180 | 4180 | 532 |
| 244 | 20230907 | 142900 | 1415307925 | 4180 | 4185 | 4185 | 4180 | 98 |
| 245 | 20230907 | 142800 | 1414897805 | 4190 | 4185 | 4190 | 4185 | 433 |
| 246 | 20230907 | 142700 | 1413085650 | 4190 | 4190 | 4190 | 4185 | 432 |
| 247 | 20230907 | 142600 | 1411276260 | 4195 | 4195 | 4195 | 4195 | 50 |
| 248 | 20230907 | 142500 | 1411066510 | 4195 | 4195 | 4195 | 4195 | 0 |
| 249 | 20230907 | 142400 | 1411066510 | 4195 | 4195 | 4195 | 4195 | 104 |
| 250 | 20230907 | 142300 | 1410630230 | 4195 | 4200 | 4200 | 4190 | 1257 |
| 251 | 20230907 | 142200 | 1405359125 | 4200 | 4200 | 4200 | 4200 | 104 |
| 252 | 20230907 | 142100 | 1404922325 | 4200 | 4180 | 4200 | 4180 | 3128 |
| 253 | 20230907 | 142000 | 1391814905 | 4180 | 4180 | 4180 | 4180 | 10 |
| 254 | 20230907 | 141900 | 1391773105 | 4180 | 4180 | 4180 | 4180 | 0 |
| 255 | 20230907 | 141800 | 1391773105 | 4180 | 4180 | 4180 | 4180 | 214 |
| 256 | 20230907 | 141700 | 1390878585 | 4180 | 4190 | 4190 | 4180 | 377 |
| 257 | 20230907 | 141600 | 1389301725 | 4190 | 4190 | 4190 | 4190 | 1 |
| 258 | 20230907 | 141500 | 1389297535 | 4190 | 4180 | 4190 | 4180 | 847 |
| 259 | 20230907 | 141400 | 1385757065 | 4180 | 4180 | 4180 | 4180 | 30 |
| 260 | 20230907 | 141300 | 1385631665 | 4175 | 4175 | 4175 | 4175 | 0 |
| 261 | 20230907 | 141200 | 1385631665 | 4175 | 4175 | 4175 | 4175 | 0 |
| 262 | 20230907 | 141100 | 1385631665 | 4175 | 4175 | 4175 | 4175 | 718 |
| 263 | 20230907 | 141000 | 1382634015 | 4175 | 4190 | 4190 | 4175 | 1618 |
| 264 | 20230907 | 140900 | 1375864625 | 4190 | 4190 | 4190 | 4190 | 63 |
| 265 | 20230907 | 140800 | 1375600655 | 4185 | 4190 | 4190 | 4185 | 410 |
| 266 | 20230907 | 140700 | 1373884735 | 4190 | 4200 | 4200 | 4190 | 392 |
| 267 | 20230907 | 140600 | 1372241385 | 4195 | 4200 | 4200 | 4195 | 2703 |
| 268 | 20230907 | 140500 | 1360902265 | 4195 | 4185 | 4195 | 4185 | 3450 |
| 269 | 20230907 | 140400 | 1346434480 | 4185 | 4175 | 4185 | 4175 | 52 |
| 270 | 20230907 | 140300 | 1346217120 | 4185 | 4185 | 4185 | 4185 | 0 |
| 271 | 20230907 | 140200 | 1346217120 | 4185 | 4185 | 4185 | 4185 | 177 |
| 272 | 20230907 | 140100 | 1345476375 | 4175 | 4175 | 4175 | 4175 | 2183 |
| 273 | 20230907 | 140000 | 1336362350 | 4175 | 4180 | 4180 | 4175 | 3255 |
| 274 | 20230907 | 135900 | 1322770175 | 4180 | 4180 | 4180 | 4180 | 874 |
| 275 | 20230907 | 135800 | 1319116855 | 4180 | 4180 | 4185 | 4180 | 504 |
| 276 | 20230907 | 135700 | 1317010085 | 4185 | 4185 | 4185 | 4185 | 923 |
| 277 | 20230907 | 135600 | 1313147330 | 4185 | 4195 | 4195 | 4185 | 4075 |
| 278 | 20230907 | 135500 | 1296085010 | 4195 | 4195 | 4195 | 4190 | 1474 |
| 279 | 20230907 | 135400 | 1289908850 | 4200 | 4200 | 4200 | 4200 | 448 |
| 280 | 20230907 | 135300 | 1288027250 | 4190 | 4190 | 4190 | 4190 | 0 |
| 281 | 20230907 | 135200 | 1288027250 | 4190 | 4190 | 4190 | 4190 | 58 |
| 282 | 20230907 | 135100 | 1287784230 | 4190 | 4190 | 4190 | 4190 | 24 |
| 283 | 20230907 | 135000 | 1287683670 | 4190 | 4190 | 4190 | 4190 | 180 |
| 284 | 20230907 | 134900 | 1286929470 | 4190 | 4195 | 4195 | 4190 | 487 |
| 285 | 20230907 | 134800 | 1284886595 | 4200 | 4195 | 4205 | 4195 | 93 |
| 286 | 20230907 | 134700 | 1284495555 | 4195 | 4195 | 4195 | 4195 | 9 |
| 287 | 20230907 | 134600 | 1284457800 | 4195 | 4195 | 4195 | 4195 | 28 |
| 288 | 20230907 | 134500 | 1284340340 | 4195 | 4200 | 4205 | 4195 | 230 |
| 289 | 20230907 | 134400 | 1283374350 | 4200 | 4200 | 4200 | 4200 | 16 |
| 290 | 20230907 | 134300 | 1283307150 | 4200 | 4200 | 4200 | 4200 | 338 |
| 291 | 20230907 | 134200 | 1281887550 | 4200 | 4195 | 4200 | 4195 | 123 |
| 292 | 20230907 | 134100 | 1281371540 | 4195 | 4195 | 4195 | 4195 | 146 |
| 293 | 20230907 | 134000 | 1280759070 | 4195 | 4195 | 4195 | 4195 | 237 |
| 294 | 20230907 | 133900 | 1279764855 | 4190 | 4190 | 4190 | 4190 | 1575 |
| 295 | 20230907 | 133800 | 1273165605 | 4190 | 4190 | 4190 | 4190 | 1 |
| 296 | 20230907 | 133700 | 1273161415 | 4185 | 4190 | 4190 | 4185 | 105 |
| 297 | 20230907 | 133600 | 1272721965 | 4190 | 4185 | 4190 | 4185 | 1663 |
| 298 | 20230907 | 133500 | 1265754495 | 4185 | 4185 | 4185 | 4185 | 0 |
| 299 | 20230907 | 133400 | 1265754495 | 4185 | 4185 | 4190 | 4185 | 124 |
| 300 | 20230907 | 133300 | 1265235055 | 4190 | 4195 | 4195 | 4190 | 400 |
| 301 | 20230907 | 133200 | 1263558755 | 4195 | 4195 | 4195 | 4195 | 138 |
| 302 | 20230907 | 133100 | 1262979845 | 4195 | 4195 | 4200 | 4195 | 3801 |
| 303 | 20230907 | 133000 | 1247019080 | 4195 | 4195 | 4195 | 4195 | 74 |
| 304 | 20230907 | 132900 | 1246708650 | 4195 | 4195 | 4195 | 4195 | 67 |
| 305 | 20230907 | 132800 | 1246427585 | 4200 | 4195 | 4200 | 4195 | 1759 |
| 306 | 20230907 | 132700 | 1239048340 | 4195 | 4195 | 4195 | 4195 | 69 |
| 307 | 20230907 | 132600 | 1238758885 | 4180 | 4180 | 4180 | 4180 | 0 |
| 308 | 20230907 | 132500 | 1238758885 | 4180 | 4180 | 4180 | 4180 | 19 |
| 309 | 20230907 | 132400 | 1238679465 | 4180 | 4180 | 4180 | 4180 | 96 |
| 310 | 20230907 | 132300 | 1238278185 | 4180 | 4180 | 4180 | 4180 | 0 |
| 311 | 20230907 | 132200 | 1238278185 | 4180 | 4190 | 4190 | 4175 | 9535 |
| 312 | 20230907 | 132100 | 1198401185 | 4200 | 4200 | 4200 | 4200 | 105 |
| 313 | 20230907 | 132000 | 1197960185 | 4200 | 4200 | 4200 | 4200 | 1 |
| 314 | 20230907 | 131900 | 1197955985 | 4200 | 4195 | 4200 | 4195 | 402 |
| 315 | 20230907 | 131800 | 1196267595 | 4195 | 4200 | 4200 | 4195 | 58 |
| 316 | 20230907 | 131700 | 1196024275 | 4200 | 4200 | 4200 | 4200 | 1331 |
| 317 | 20230907 | 131600 | 1190434075 | 4200 | 4205 | 4205 | 4200 | 3161 |
| 318 | 20230907 | 131500 | 1177156975 | 4205 | 4210 | 4210 | 4205 | 3385 |
| 319 | 20230907 | 131400 | 1162913165 | 4210 | 4210 | 4210 | 4210 | 0 |
| 320 | 20230907 | 131300 | 1162913165 | 4210 | 4210 | 4210 | 4210 | 36 |
| 321 | 20230907 | 131200 | 1162761605 | 4210 | 4215 | 4215 | 4210 | 50 |
| 322 | 20230907 | 131100 | 1162551100 | 4220 | 4220 | 4220 | 4220 | 948 |
| 323 | 20230907 | 131000 | 1158550540 | 4210 | 4220 | 4220 | 4210 | 434 |
| 324 | 20230907 | 130900 | 1156722225 | 4215 | 4215 | 4215 | 4215 | 342 |
| 325 | 20230907 | 130800 | 1155280695 | 4215 | 4215 | 4215 | 4215 | 0 |
| 326 | 20230907 | 130700 | 1155280695 | 4215 | 4220 | 4220 | 4215 | 114 |
| 327 | 20230907 | 130600 | 1154800135 | 4215 | 4220 | 4220 | 4215 | 6 |
| 328 | 20230907 | 130500 | 1154774820 | 4215 | 4215 | 4215 | 4215 | 0 |
| 329 | 20230907 | 130400 | 1154774820 | 4215 | 4215 | 4220 | 4215 | 211 |
| 330 | 20230907 | 130300 | 1153885450 | 4220 | 4220 | 4220 | 4220 | 274 |
| 331 | 20230907 | 130200 | 1152729170 | 4230 | 4230 | 4230 | 4230 | 0 |
| 332 | 20230907 | 130100 | 1152729170 | 4230 | 4235 | 4235 | 4230 | 287 |
| 333 | 20230907 | 130000 | 1151515005 | 4235 | 4235 | 4235 | 4235 | 900 |
| 334 | 20230907 | 125900 | 1147703505 | 4220 | 4230 | 4230 | 4220 | 318 |
| 335 | 20230907 | 125800 | 1146359985 | 4225 | 4225 | 4225 | 4225 | 0 |
| 336 | 20230907 | 125700 | 1146359985 | 4225 | 4225 | 4225 | 4225 | 0 |
| 337 | 20230907 | 125600 | 1146359985 | 4225 | 4235 | 4240 | 4225 | 284 |
| 338 | 20230907 | 125500 | 1145158630 | 4235 | 4235 | 4235 | 4235 | 0 |
| 339 | 20230907 | 125400 | 1145158630 | 4235 | 4240 | 4240 | 4235 | 480 |
| 340 | 20230907 | 125300 | 1143123450 | 4240 | 4240 | 4240 | 4240 | 0 |
| 341 | 20230907 | 125200 | 1143123450 | 4240 | 4240 | 4240 | 4240 | 0 |
| 342 | 20230907 | 125100 | 1143123450 | 4240 | 4265 | 4265 | 4240 | 3496 |
| 343 | 20230907 | 125000 | 1128299935 | 4270 | 4240 | 4270 | 4240 | 1738 |
| 344 | 20230907 | 124900 | 1120921745 | 4235 | 4235 | 4235 | 4235 | 100 |
| 345 | 20230907 | 124800 | 1120498245 | 4235 | 4230 | 4240 | 4210 | 1553 |
| 346 | 20230907 | 124700 | 1113924930 | 4210 | 4215 | 4215 | 4210 | 200 |
| 347 | 20230907 | 124600 | 1113082110 | 4230 | 4230 | 4230 | 4230 | 2 |
| 348 | 20230907 | 124500 | 1113073650 | 4215 | 4230 | 4230 | 4215 | 3400 |
| 349 | 20230907 | 124400 | 1098725490 | 4235 | 4235 | 4235 | 4235 | 0 |
| 350 | 20230907 | 124300 | 1098725490 | 4235 | 4235 | 4235 | 4235 | 0 |
| 351 | 20230907 | 124200 | 1098725490 | 4235 | 4230 | 4235 | 4230 | 164 |
| 352 | 20230907 | 124100 | 1098031265 | 4235 | 4235 | 4235 | 4235 | 0 |
| 353 | 20230907 | 124000 | 1098031265 | 4235 | 4235 | 4235 | 4235 | 4 |
| 354 | 20230907 | 123900 | 1098014325 | 4235 | 4235 | 4235 | 4235 | 1 |
| 355 | 20230907 | 123800 | 1098010090 | 4240 | 4235 | 4240 | 4230 | 544 |
| 356 | 20230907 | 123700 | 1095708150 | 4235 | 4235 | 4240 | 4235 | 365 |
| 357 | 20230907 | 123600 | 1094161875 | 4235 | 4235 | 4235 | 4235 | 83 |
| 358 | 20230907 | 123500 | 1093810370 | 4235 | 4235 | 4235 | 4235 | 0 |
| 359 | 20230907 | 123400 | 1093810370 | 4235 | 4235 | 4235 | 4235 | 0 |
| 360 | 20230907 | 123300 | 1093810370 | 4235 | 4235 | 4235 | 4235 | 0 |
| 361 | 20230907 | 123200 | 1093810370 | 4235 | 4235 | 4235 | 4235 | 19 |
| 362 | 20230907 | 123100 | 1093729905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 363 | 20230907 | 123000 | 1093729905 | 4240 | 4240 | 4240 | 4240 | 1 |
| 364 | 20230907 | 122900 | 1093725665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 365 | 20230907 | 122800 | 1093725665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 366 | 20230907 | 122700 | 1093725665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 367 | 20230907 | 122600 | 1093725665 | 4240 | 4240 | 4240 | 4240 | 126 |
| 368 | 20230907 | 122500 | 1093191425 | 4240 | 4240 | 4245 | 4240 | 220 |
| 369 | 20230907 | 122400 | 1092257625 | 4240 | 4240 | 4240 | 4240 | 10 |
| 370 | 20230907 | 122300 | 1092215225 | 4240 | 4240 | 4240 | 4240 | 337 |
| 371 | 20230907 | 122200 | 1090786345 | 4240 | 4235 | 4240 | 4235 | 1045 |
| 372 | 20230907 | 122100 | 1086357615 | 4230 | 4230 | 4230 | 4230 | 103 |
| 373 | 20230907 | 122000 | 1085921925 | 4230 | 4220 | 4230 | 4220 | 239 |
| 374 | 20230907 | 121900 | 1084913005 | 4220 | 4220 | 4220 | 4220 | 49 |
| 375 | 20230907 | 121800 | 1084706225 | 4220 | 4220 | 4220 | 4220 | 20 |
| 376 | 20230907 | 121700 | 1084621825 | 4225 | 4230 | 4230 | 4225 | 4 |
| 377 | 20230907 | 121600 | 1084604910 | 4220 | 4220 | 4220 | 4220 | 0 |
| 378 | 20230907 | 121500 | 1084604910 | 4220 | 4220 | 4220 | 4220 | 110 |
| 379 | 20230907 | 121400 | 1084140710 | 4220 | 4220 | 4220 | 4220 | 0 |
| 380 | 20230907 | 121300 | 1084140710 | 4220 | 4220 | 4220 | 4220 | 100 |
| 381 | 20230907 | 121200 | 1083718710 | 4230 | 4230 | 4230 | 4230 | 1 |
| 382 | 20230907 | 121100 | 1083714480 | 4230 | 4230 | 4230 | 4230 | 0 |
| 383 | 20230907 | 121000 | 1083714480 | 4230 | 4230 | 4230 | 4220 | 22 |
| 384 | 20230907 | 120900 | 1083621525 | 4220 | 4220 | 4220 | 4220 | 11 |
| 385 | 20230907 | 120800 | 1083575105 | 4220 | 4235 | 4235 | 4220 | 308 |
| 386 | 20230907 | 120700 | 1082274535 | 4235 | 4235 | 4235 | 4235 | 0 |
| 387 | 20230907 | 120600 | 1082274535 | 4235 | 4235 | 4235 | 4235 | 1 |
| 388 | 20230907 | 120500 | 1082270300 | 4235 | 4235 | 4235 | 4235 | 1 |
| 389 | 20230907 | 120400 | 1082266065 | 4235 | 4235 | 4235 | 4235 | 10 |
| 390 | 20230907 | 120300 | 1082223715 | 4240 | 4230 | 4240 | 4230 | 2141 |
| 391 | 20230907 | 120200 | 1073150065 | 4230 | 4230 | 4230 | 4230 | 14 |
| 392 | 20230907 | 120100 | 1073090845 | 4230 | 4230 | 4230 | 4230 | 6 |
| 393 | 20230907 | 120000 | 1073065465 | 4230 | 4230 | 4230 | 4230 | 0 |
| 394 | 20230907 | 115900 | 1073065465 | 4230 | 4220 | 4230 | 4220 | 29 |
| 395 | 20230907 | 115800 | 1072942995 | 4220 | 4225 | 4225 | 4220 | 712 |
| 396 | 20230907 | 115700 | 1069937205 | 4230 | 4235 | 4235 | 4230 | 949 |
| 397 | 20230907 | 115600 | 1065922545 | 4235 | 4235 | 4240 | 4235 | 32 |
| 398 | 20230907 | 115500 | 1065787020 | 4235 | 4235 | 4235 | 4235 | 30 |
| 399 | 20230907 | 115400 | 1065659970 | 4235 | 4240 | 4240 | 4235 | 811 |
| 400 | 20230907 | 115300 | 1062223985 | 4245 | 4245 | 4245 | 4245 | 929 |
| 401 | 20230907 | 115200 | 1058280380 | 4245 | 4245 | 4245 | 4245 | 101 |
| 402 | 20230907 | 115100 | 1057851635 | 4245 | 4245 | 4245 | 4245 | 14 |
| 403 | 20230907 | 115000 | 1057792205 | 4245 | 4245 | 4245 | 4245 | 1 |
| 404 | 20230907 | 114900 | 1057787960 | 4240 | 4240 | 4240 | 4240 | 1 |
| 405 | 20230907 | 114800 | 1057783720 | 4240 | 4240 | 4240 | 4240 | 0 |
| 406 | 20230907 | 114700 | 1057783720 | 4240 | 4240 | 4240 | 4240 | 30 |
| 407 | 20230907 | 114600 | 1057656520 | 4240 | 4240 | 4240 | 4240 | 52 |
| 408 | 20230907 | 114500 | 1057436040 | 4240 | 4240 | 4245 | 4240 | 14 |
| 409 | 20230907 | 114400 | 1057376675 | 4240 | 4245 | 4245 | 4240 | 1020 |
| 410 | 20230907 | 114300 | 1053046945 | 4245 | 4245 | 4245 | 4245 | 454 |
| 411 | 20230907 | 114200 | 1051119715 | 4245 | 4245 | 4245 | 4245 | 10 |
| 412 | 20230907 | 114100 | 1051077265 | 4245 | 4245 | 4245 | 4245 | 29 |
| 413 | 20230907 | 114000 | 1050954160 | 4245 | 4250 | 4250 | 4245 | 166 |
| 414 | 20230907 | 113900 | 1050249445 | 4250 | 4250 | 4250 | 4250 | 200 |
| 415 | 20230907 | 113800 | 1049399445 | 4250 | 4250 | 4255 | 4250 | 674 |
| 416 | 20230907 | 113700 | 1046534890 | 4250 | 4250 | 4255 | 4250 | 134 |
| 417 | 20230907 | 113600 | 1045964970 | 4250 | 4255 | 4255 | 4250 | 2077 |
| 418 | 20230907 | 113500 | 1037127720 | 4255 | 4255 | 4255 | 4255 | 47 |
| 419 | 20230907 | 113400 | 1036927735 | 4260 | 4250 | 4260 | 4250 | 5568 |
| 420 | 20230907 | 113300 | 1013243205 | 4240 | 4245 | 4245 | 4240 | 313 |
| 421 | 20230907 | 113200 | 1011916035 | 4240 | 4240 | 4240 | 4235 | 425 |
| 422 | 20230907 | 113100 | 1010115020 | 4235 | 4240 | 4240 | 4235 | 1017 |
| 423 | 20230907 | 113000 | 1005805245 | 4235 | 4235 | 4235 | 4235 | 0 |
| 424 | 20230907 | 112900 | 1005805245 | 4235 | 4235 | 4235 | 4235 | 0 |
| 425 | 20230907 | 112800 | 1005805245 | 4235 | 4240 | 4240 | 4235 | 16 |
| 426 | 20230907 | 112700 | 1005737470 | 4235 | 4240 | 4240 | 4235 | 84 |
| 427 | 20230907 | 112600 | 1005381315 | 4245 | 4250 | 4250 | 4245 | 40 |
| 428 | 20230907 | 112500 | 1005211340 | 4240 | 4240 | 4240 | 4240 | 0 |
| 429 | 20230907 | 112400 | 1005211340 | 4240 | 4250 | 4250 | 4240 | 604 |
| 430 | 20230907 | 112300 | 1002650200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 431 | 20230907 | 112200 | 1002650200 | 4250 | 4250 | 4250 | 4250 | 12 |
| 432 | 20230907 | 112100 | 1002599200 | 4250 | 4250 | 4250 | 4250 | 86 |
| 433 | 20230907 | 112000 | 1002233700 | 4250 | 4250 | 4250 | 4250 | 161 |
| 434 | 20230907 | 111900 | 1001549450 | 4240 | 4235 | 4240 | 4235 | 286 |
| 435 | 20230907 | 111800 | 1000336885 | 4240 | 4240 | 4240 | 4240 | 10 |
| 436 | 20230907 | 111700 | 1000294485 | 4240 | 4240 | 4240 | 4240 | 1003 |
| 437 | 20230907 | 111600 | 996041765 | 4240 | 4240 | 4240 | 4240 | 6 |
| 438 | 20230907 | 111500 | 996016325 | 4240 | 4235 | 4240 | 4235 | 2 |
| 439 | 20230907 | 111400 | 996007850 | 4230 | 4230 | 4230 | 4230 | 0 |
| 440 | 20230907 | 111300 | 996007850 | 4230 | 4230 | 4230 | 4230 | 0 |
| 441 | 20230907 | 111200 | 996007850 | 4230 | 4230 | 4230 | 4230 | 48 |
| 442 | 20230907 | 111100 | 995804810 | 4230 | 4240 | 4240 | 4230 | 123 |
| 443 | 20230907 | 111000 | 995283390 | 4240 | 4225 | 4240 | 4225 | 454 |
| 444 | 20230907 | 110900 | 993361335 | 4225 | 4230 | 4235 | 4225 | 1889 |
| 445 | 20230907 | 110800 | 985369050 | 4230 | 4230 | 4230 | 4230 | 30 |
| 446 | 20230907 | 110700 | 985242150 | 4225 | 4225 | 4225 | 4225 | 28 |
| 447 | 20230907 | 110600 | 985123850 | 4225 | 4225 | 4225 | 4225 | 0 |
| 448 | 20230907 | 110500 | 985123850 | 4225 | 4225 | 4225 | 4225 | 8 |
| 449 | 20230907 | 110400 | 985090050 | 4235 | 4235 | 4235 | 4235 | 0 |
| 450 | 20230907 | 110300 | 985090050 | 4235 | 4230 | 4235 | 4230 | 1200 |
| 451 | 20230907 | 110200 | 980011945 | 4230 | 4215 | 4230 | 4210 | 1464 |
| 452 | 20230907 | 110100 | 973819260 | 4225 | 4215 | 4225 | 4210 | 3449 |
| 453 | 20230907 | 110000 | 959289555 | 4220 | 4220 | 4220 | 4220 | 11 |
| 454 | 20230907 | 105900 | 959243135 | 4220 | 4220 | 4220 | 4220 | 1 |
| 455 | 20230907 | 105800 | 959238915 | 4220 | 4220 | 4220 | 4220 | 130 |
| 456 | 20230907 | 105700 | 958690315 | 4220 | 4220 | 4220 | 4220 | 1210 |
| 457 | 20230907 | 105600 | 953584115 | 4230 | 4230 | 4230 | 4230 | 0 |
| 458 | 20230907 | 105500 | 953584115 | 4230 | 4230 | 4230 | 4230 | 38 |
| 459 | 20230907 | 105400 | 953423375 | 4230 | 4225 | 4230 | 4225 | 3 |
| 460 | 20230907 | 105300 | 953410690 | 4220 | 4220 | 4220 | 4220 | 1810 |
| 461 | 20230907 | 105200 | 945772490 | 4235 | 4235 | 4235 | 4230 | 774 |
| 462 | 20230907 | 105100 | 942496045 | 4220 | 4225 | 4235 | 4220 | 341 |
| 463 | 20230907 | 105000 | 941055240 | 4220 | 4185 | 4220 | 4185 | 1380 |
| 464 | 20230907 | 104900 | 935265835 | 4180 | 4210 | 4210 | 4180 | 500 |
| 465 | 20230907 | 104800 | 933167580 | 4215 | 4220 | 4220 | 4215 | 6 |
| 466 | 20230907 | 104700 | 933142285 | 4215 | 4220 | 4220 | 4215 | 168 |
| 467 | 20230907 | 104600 | 932434055 | 4220 | 4220 | 4220 | 4220 | 1 |
| 468 | 20230907 | 104500 | 932429835 | 4240 | 4240 | 4240 | 4180 | 4001 |
| 469 | 20230907 | 104400 | 915553550 | 4240 | 4240 | 4240 | 4240 | 2 |
| 470 | 20230907 | 104300 | 915545070 | 4240 | 4240 | 4240 | 4240 | 1495 |
| 471 | 20230907 | 104200 | 909206270 | 4250 | 4240 | 4250 | 4240 | 1716 |
| 472 | 20230907 | 104100 | 901920750 | 4240 | 4240 | 4240 | 4240 | 80 |
| 473 | 20230907 | 104000 | 901581550 | 4240 | 4240 | 4240 | 4240 | 23 |
| 474 | 20230907 | 103900 | 901484030 | 4240 | 4230 | 4240 | 4230 | 1000 |
| 475 | 20230907 | 103800 | 897246995 | 4220 | 4215 | 4220 | 4210 | 5794 |
| 476 | 20230907 | 103700 | 872825630 | 4215 | 4210 | 4215 | 4210 | 53 |
| 477 | 20230907 | 103600 | 872602245 | 4210 | 4210 | 4210 | 4210 | 5 |
| 478 | 20230907 | 103500 | 872581195 | 4210 | 4210 | 4210 | 4210 | 234 |
| 479 | 20230907 | 103400 | 871596055 | 4210 | 4215 | 4230 | 4210 | 1309 |
| 480 | 20230907 | 103300 | 866068655 | 4220 | 4220 | 4220 | 4220 | 100 |
| 481 | 20230907 | 103200 | 865646655 | 4220 | 4205 | 4220 | 4205 | 6011 |
| 482 | 20230907 | 103100 | 840280385 | 4220 | 4220 | 4220 | 4205 | 168 |
| 483 | 20230907 | 103000 | 839573015 | 4220 | 4220 | 4220 | 4220 | 103 |
| 484 | 20230907 | 102900 | 839138355 | 4220 | 4220 | 4220 | 4220 | 279 |
| 485 | 20230907 | 102800 | 837960975 | 4220 | 4205 | 4220 | 4205 | 454 |
| 486 | 20230907 | 102700 | 836045695 | 4220 | 4215 | 4220 | 4215 | 49 |
| 487 | 20230907 | 102600 | 835838965 | 4205 | 4220 | 4220 | 4205 | 594 |
| 488 | 20230907 | 102500 | 833339935 | 4220 | 4190 | 4220 | 4190 | 9340 |
| 489 | 20230907 | 102400 | 794077280 | 4180 | 4180 | 4180 | 4180 | 330 |
| 490 | 20230907 | 102300 | 792697880 | 4180 | 4195 | 4195 | 4180 | 1078 |
| 491 | 20230907 | 102200 | 788190340 | 4195 | 4190 | 4195 | 4190 | 2061 |
| 492 | 20230907 | 102100 | 779549320 | 4190 | 4190 | 4195 | 4190 | 624 |
| 493 | 20230907 | 102000 | 776934000 | 4190 | 4180 | 4190 | 4170 | 3852 |
| 494 | 20230907 | 101900 | 760813805 | 4190 | 4190 | 4190 | 4190 | 0 |
| 495 | 20230907 | 101800 | 760813805 | 4190 | 4180 | 4190 | 4180 | 1200 |
| 496 | 20230907 | 101700 | 755786675 | 4190 | 4190 | 4190 | 4190 | 10 |
| 497 | 20230907 | 101600 | 755744775 | 4190 | 4180 | 4190 | 4180 | 345 |
| 498 | 20230907 | 101500 | 754302565 | 4180 | 4190 | 4190 | 4180 | 474 |
| 499 | 20230907 | 101400 | 752318680 | 4195 | 4180 | 4195 | 4180 | 2183 |
| 500 | 20230907 | 101300 | 743171815 | 4175 | 4185 | 4185 | 4175 | 1143 |
| 501 | 20230907 | 101200 | 738394115 | 4185 | 4190 | 4190 | 4185 | 1865 |
| 502 | 20230907 | 101100 | 730588955 | 4190 | 4200 | 4200 | 4185 | 698 |
| 503 | 20230907 | 101000 | 727664705 | 4200 | 4200 | 4200 | 4200 | 0 |
| 504 | 20230907 | 100900 | 727664705 | 4200 | 4185 | 4200 | 4185 | 2077 |
| 505 | 20230907 | 100800 | 718951020 | 4185 | 4180 | 4185 | 4180 | 91 |
| 506 | 20230907 | 100700 | 718570275 | 4180 | 4190 | 4190 | 4180 | 53 |
| 507 | 20230907 | 100600 | 718348605 | 4190 | 4165 | 4190 | 4160 | 3001 |
| 508 | 20230907 | 100500 | 705856585 | 4160 | 4165 | 4165 | 4160 | 2316 |
| 509 | 20230907 | 100400 | 696221440 | 4205 | 4175 | 4205 | 4165 | 1196 |
| 510 | 20230907 | 100300 | 691233645 | 4180 | 4180 | 4195 | 4175 | 1875 |
| 511 | 20230907 | 100200 | 683393830 | 4175 | 4165 | 4175 | 4165 | 945 |
| 512 | 20230907 | 100100 | 679451455 | 4165 | 4170 | 4175 | 4165 | 3025 |
| 513 | 20230907 | 100000 | 666830810 | 4170 | 4175 | 4175 | 4170 | 3369 |
| 514 | 20230907 | 095900 | 652776785 | 4180 | 4185 | 4205 | 4165 | 11441 |
| 515 | 20230907 | 095800 | 605086580 | 4180 | 4180 | 4185 | 4180 | 1675 |
| 516 | 20230907 | 095700 | 598083825 | 4185 | 4190 | 4220 | 4185 | 4390 |
| 517 | 20230907 | 095600 | 579694730 | 4195 | 4210 | 4220 | 4195 | 762 |
| 518 | 20230907 | 095500 | 576496860 | 4230 | 4210 | 4230 | 4200 | 24207 |
| 519 | 20230907 | 095400 | 474754200 | 4210 | 4215 | 4230 | 4210 | 2961 |
| 520 | 20230907 | 095300 | 462273820 | 4215 | 4220 | 4220 | 4215 | 518 |
| 521 | 20230907 | 095200 | 460090310 | 4220 | 4220 | 4220 | 4215 | 2763 |
| 522 | 20230907 | 095100 | 448431440 | 4215 | 4210 | 4225 | 4210 | 109 |
| 523 | 20230907 | 095000 | 447971945 | 4210 | 4210 | 4210 | 4210 | 1520 |
| 524 | 20230907 | 094900 | 441572745 | 4210 | 4210 | 4210 | 4210 | 961 |
| 525 | 20230907 | 094800 | 437526935 | 4210 | 4225 | 4225 | 4210 | 1819 |
| 526 | 20230907 | 094700 | 429854380 | 4225 | 4220 | 4225 | 4220 | 1302 |
| 527 | 20230907 | 094600 | 424355430 | 4225 | 4230 | 4230 | 4225 | 930 |
| 528 | 20230907 | 094500 | 420424930 | 4230 | 4230 | 4230 | 4230 | 47 |
| 529 | 20230907 | 094400 | 420226120 | 4230 | 4240 | 4240 | 4230 | 1468 |
| 530 | 20230907 | 094300 | 414005715 | 4235 | 4235 | 4235 | 4235 | 125 |
| 531 | 20230907 | 094200 | 413476340 | 4235 | 4260 | 4260 | 4235 | 1083 |
| 532 | 20230907 | 094100 | 408882955 | 4240 | 4240 | 4240 | 4240 | 510 |
| 533 | 20230907 | 094000 | 406720555 | 4240 | 4270 | 4270 | 4240 | 68 |
| 534 | 20230907 | 093900 | 406431995 | 4240 | 4240 | 4240 | 4230 | 1021 |
| 535 | 20230907 | 093800 | 402105030 | 4240 | 4255 | 4270 | 4240 | 1162 |
| 536 | 20230907 | 093700 | 397150275 | 4255 | 4250 | 4255 | 4235 | 1578 |
| 537 | 20230907 | 093600 | 390449815 | 4255 | 4260 | 4260 | 4255 | 30 |
| 538 | 20230907 | 093500 | 390322070 | 4260 | 4265 | 4265 | 4260 | 50 |
| 539 | 20230907 | 093400 | 390108870 | 4265 | 4265 | 4265 | 4265 | 43 |
| 540 | 20230907 | 093300 | 389925475 | 4265 | 4255 | 4265 | 4245 | 101 |
| 541 | 20230907 | 093200 | 389496700 | 4265 | 4245 | 4265 | 4240 | 53 |
| 542 | 20230907 | 093100 | 389271855 | 4240 | 4245 | 4250 | 4240 | 3823 |
| 543 | 20230907 | 093000 | 373025470 | 4250 | 4255 | 4255 | 4235 | 3609 |
| 544 | 20230907 | 092900 | 357691860 | 4255 | 4270 | 4270 | 4255 | 200 |
| 545 | 20230907 | 092800 | 356840605 | 4270 | 4260 | 4275 | 4260 | 5367 |
| 546 | 20230907 | 092700 | 333977070 | 4260 | 4260 | 4270 | 4255 | 4958 |
| 547 | 20230907 | 092600 | 312856350 | 4260 | 4260 | 4265 | 4260 | 358 |
| 548 | 20230907 | 092500 | 311331265 | 4260 | 4285 | 4285 | 4260 | 61 |
| 549 | 20230907 | 092400 | 311071000 | 4285 | 4285 | 4290 | 4260 | 1361 |
| 550 | 20230907 | 092300 | 305264495 | 4290 | 4285 | 4290 | 4265 | 3276 |
| 551 | 20230907 | 092200 | 291212280 | 4265 | 4265 | 4290 | 4260 | 1009 |
| 552 | 20230907 | 092100 | 286895040 | 4260 | 4260 | 4260 | 4255 | 144 |
| 553 | 20230907 | 092000 | 286281835 | 4250 | 4270 | 4280 | 4250 | 2197 |
| 554 | 20230907 | 091900 | 276895970 | 4275 | 4260 | 4280 | 4260 | 357 |
| 555 | 20230907 | 091800 | 275374590 | 4255 | 4255 | 4255 | 4255 | 561 |
| 556 | 20230907 | 091700 | 272987535 | 4250 | 4275 | 4295 | 4250 | 4363 |
| 557 | 20230907 | 091600 | 254397360 | 4270 | 4265 | 4285 | 4265 | 6682 |
| 558 | 20230907 | 091500 | 225863155 | 4265 | 4265 | 4265 | 4265 | 2553 |
| 559 | 20230907 | 091400 | 214974610 | 4270 | 4270 | 4275 | 4270 | 2662 |
| 560 | 20230907 | 091300 | 203602320 | 4270 | 4255 | 4270 | 4235 | 3514 |
| 561 | 20230907 | 091200 | 188645925 | 4260 | 4260 | 4260 | 4260 | 1046 |
| 562 | 20230907 | 091100 | 184189965 | 4275 | 4260 | 4280 | 4260 | 2862 |
| 563 | 20230907 | 091000 | 171969650 | 4260 | 4260 | 4260 | 4250 | 1736 |
| 564 | 20230907 | 090900 | 164590305 | 4260 | 4275 | 4275 | 4200 | 10270 |
| 565 | 20230907 | 090800 | 121224770 | 4275 | 4285 | 4285 | 4275 | 1840 |
| 566 | 20230907 | 090700 | 113354040 | 4285 | 4285 | 4285 | 4285 | 397 |
| 567 | 20230907 | 090600 | 111652895 | 4285 | 4280 | 4285 | 4275 | 606 |
| 568 | 20230907 | 090500 | 109056775 | 4280 | 4260 | 4280 | 4240 | 1623 |
| 569 | 20230907 | 090400 | 102125085 | 4255 | 4240 | 4255 | 4210 | 9426 |
| 570 | 20230907 | 090300 | 62292870 | 4240 | 4225 | 4240 | 4225 | 1990 |
| 571 | 20230907 | 090200 | 53870795 | 4230 | 4250 | 4250 | 4215 | 3431 |
| 572 | 20230907 | 090100 | 39337815 | 4250 | 4285 | 4285 | 4250 | 7394 |
| 573 | 20230907 | 090000 | 7878555 | 4270 | 4310 | 4310 | 4270 | 1835 |