30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 191100 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 11774 |
| 3 | 20230907 | 191000 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 4 | 20230907 | 190900 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 5 | 20230907 | 190800 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 6 | 20230907 | 190700 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 7 | 20230907 | 190600 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 8 | 20230907 | 190500 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 9 | 20230907 | 190400 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 10 | 20230907 | 190300 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 11 | 20230907 | 190200 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 12 | 20230907 | 190100 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 13 | 20230907 | 190000 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 14 | 20230907 | 185900 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 15 | 20230907 | 185800 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 16 | 20230907 | 185700 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 17 | 20230907 | 185600 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 18 | 20230907 | 185500 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 19 | 20230907 | 185400 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 20 | 20230907 | 185300 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 21 | 20230907 | 185200 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 22 | 20230907 | 185100 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 23 | 20230907 | 185000 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 24 | 20230907 | 184900 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 25 | 20230907 | 184800 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 26 | 20230907 | 184700 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 27 | 20230907 | 184600 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 28 | 20230907 | 184500 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 29 | 20230907 | 184400 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 30 | 20230907 | 184300 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 31 | 20230907 | 184200 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 32 | 20230907 | 184100 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 11774 |
| 33 | 20230907 | 184000 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 34 | 20230907 | 183900 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 35 | 20230907 | 183800 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 36 | 20230907 | 183700 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 37 | 20230907 | 183600 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 38 | 20230907 | 183500 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 39 | 20230907 | 183400 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 40 | 20230907 | 183300 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 41 | 20230907 | 183200 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 42 | 20230907 | 183100 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 43 | 20230907 | 183000 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 44 | 20230907 | 182900 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 45 | 20230907 | 182800 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 46 | 20230907 | 182700 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 47 | 20230907 | 182600 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 48 | 20230907 | 182500 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 49 | 20230907 | 182400 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 50 | 20230907 | 182300 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 51 | 20230907 | 182200 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 52 | 20230907 | 182100 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 53 | 20230907 | 182000 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 54 | 20230907 | 181900 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 55 | 20230907 | 181800 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 56 | 20230907 | 181700 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 57 | 20230907 | 181600 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 58 | 20230907 | 181500 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 59 | 20230907 | 181400 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 60 | 20230907 | 181300 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 61 | 20230907 | 181200 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 62 | 20230907 | 181100 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 11774 |
| 63 | 20230907 | 181000 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 64 | 20230907 | 180900 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 65 | 20230907 | 180800 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 66 | 20230907 | 180700 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 67 | 20230907 | 180600 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 68 | 20230907 | 180500 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 69 | 20230907 | 180400 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 70 | 20230907 | 180300 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 71 | 20230907 | 180200 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 72 | 20230907 | 180100 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 73 | 20230907 | 180000 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 74 | 20230907 | 175900 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 75 | 20230907 | 175800 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 76 | 20230907 | 175700 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 77 | 20230907 | 175600 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 78 | 20230907 | 175500 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 79 | 20230907 | 175400 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 80 | 20230907 | 175300 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 81 | 20230907 | 175200 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 82 | 20230907 | 175100 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 83 | 20230907 | 175000 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 84 | 20230907 | 174900 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 85 | 20230907 | 174800 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 86 | 20230907 | 174700 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 87 | 20230907 | 174600 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 88 | 20230907 | 174500 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 89 | 20230907 | 174400 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 90 | 20230907 | 174300 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 91 | 20230907 | 174200 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 92 | 20230907 | 174100 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 11774 |
| 93 | 20230907 | 174000 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 94 | 20230907 | 173900 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 95 | 20230907 | 173800 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 96 | 20230907 | 173700 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 97 | 20230907 | 173600 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 98 | 20230907 | 173500 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 99 | 20230907 | 173400 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 100 | 20230907 | 173300 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 101 | 20230907 | 173200 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 102 | 20230907 | 173100 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 103 | 20230907 | 173000 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 104 | 20230907 | 172900 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 105 | 20230907 | 172800 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 106 | 20230907 | 172700 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 107 | 20230907 | 172600 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 108 | 20230907 | 172500 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 109 | 20230907 | 172400 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 110 | 20230907 | 172300 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 111 | 20230907 | 172200 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 112 | 20230907 | 172100 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 113 | 20230907 | 172000 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 114 | 20230907 | 171900 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 115 | 20230907 | 171800 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 116 | 20230907 | 171700 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 117 | 20230907 | 171600 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 118 | 20230907 | 171500 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 119 | 20230907 | 171400 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 120 | 20230907 | 171300 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 121 | 20230907 | 171200 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 122 | 20230907 | 171100 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 11774 |
| 123 | 20230907 | 171000 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 124 | 20230907 | 170900 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 125 | 20230907 | 170800 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 126 | 20230907 | 170700 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 127 | 20230907 | 170600 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 128 | 20230907 | 170500 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 129 | 20230907 | 170400 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 130 | 20230907 | 170300 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 131 | 20230907 | 170200 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 132 | 20230907 | 170100 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 133 | 20230907 | 170000 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 134 | 20230907 | 165900 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 135 | 20230907 | 165800 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 136 | 20230907 | 165700 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 137 | 20230907 | 165600 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 138 | 20230907 | 165500 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 139 | 20230907 | 165400 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 140 | 20230907 | 165300 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 141 | 20230907 | 165200 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 142 | 20230907 | 165100 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 143 | 20230907 | 165000 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 144 | 20230907 | 164900 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 145 | 20230907 | 164800 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 146 | 20230907 | 164700 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 147 | 20230907 | 164600 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 148 | 20230907 | 164500 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 149 | 20230907 | 164400 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 150 | 20230907 | 164300 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 151 | 20230907 | 164200 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 152 | 20230907 | 164100 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 11774 |
| 153 | 20230907 | 164000 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 154 | 20230907 | 163900 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 155 | 20230907 | 163800 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 156 | 20230907 | 163700 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 157 | 20230907 | 163600 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 158 | 20230907 | 163500 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 159 | 20230907 | 163400 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 160 | 20230907 | 163300 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 161 | 20230907 | 163200 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 162 | 20230907 | 163100 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 163 | 20230907 | 163000 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 164 | 20230907 | 162900 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 165 | 20230907 | 162800 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 166 | 20230907 | 162700 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 167 | 20230907 | 162600 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 168 | 20230907 | 162500 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 169 | 20230907 | 162400 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 170 | 20230907 | 162300 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 171 | 20230907 | 162200 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 172 | 20230907 | 162100 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 173 | 20230907 | 162000 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 174 | 20230907 | 161900 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 175 | 20230907 | 161800 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 176 | 20230907 | 161700 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 177 | 20230907 | 161600 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 178 | 20230907 | 161500 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 179 | 20230907 | 161400 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 180 | 20230907 | 161300 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 181 | 20230907 | 161200 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 182 | 20230907 | 161100 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 11774 |
| 183 | 20230907 | 161000 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 184 | 20230907 | 160900 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 185 | 20230907 | 160800 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 186 | 20230907 | 160700 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 187 | 20230907 | 160600 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 188 | 20230907 | 160500 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 189 | 20230907 | 160400 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 190 | 20230907 | 160300 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 191 | 20230907 | 160200 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 192 | 20230907 | 160100 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 193 | 20230907 | 160000 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 194 | 20230907 | 155900 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 195 | 20230907 | 155800 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 196 | 20230907 | 155700 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 197 | 20230907 | 155600 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 198 | 20230907 | 155500 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 199 | 20230907 | 155400 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 200 | 20230907 | 155300 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 201 | 20230907 | 155200 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 202 | 20230907 | 155100 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 203 | 20230907 | 155000 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 204 | 20230907 | 154900 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 205 | 20230907 | 154800 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 206 | 20230907 | 154700 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 207 | 20230907 | 154600 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 208 | 20230907 | 154500 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 209 | 20230907 | 154400 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 210 | 20230907 | 154300 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 211 | 20230907 | 154200 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 212 | 20230907 | 154100 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 11774 |
| 213 | 20230907 | 154000 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 214 | 20230907 | 153900 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 215 | 20230907 | 153800 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 216 | 20230907 | 153700 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 217 | 20230907 | 153600 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 218 | 20230907 | 153500 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 219 | 20230907 | 153400 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 220 | 20230907 | 153300 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 221 | 20230907 | 153200 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 222 | 20230907 | 153100 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 223 | 20230907 | 153000 | 1958832880 | 4180 | 4180 | 4180 | 4180 | 11774 |
| 224 | 20230907 | 152900 | 1909617560 | 4165 | 4165 | 4165 | 4165 | 0 |
| 225 | 20230907 | 152800 | 1909617560 | 4165 | 4165 | 4165 | 4165 | 0 |
| 226 | 20230907 | 152700 | 1909617560 | 4165 | 4165 | 4165 | 4165 | 0 |
| 227 | 20230907 | 152600 | 1909617560 | 4165 | 4165 | 4165 | 4165 | 0 |
| 228 | 20230907 | 152500 | 1909617560 | 4165 | 4165 | 4165 | 4165 | 0 |
| 229 | 20230907 | 152400 | 1909617560 | 4165 | 4165 | 4165 | 4165 | 0 |
| 230 | 20230907 | 152300 | 1909617560 | 4165 | 4165 | 4165 | 4165 | 0 |
| 231 | 20230907 | 152200 | 1909617560 | 4165 | 4165 | 4165 | 4165 | 0 |
| 232 | 20230907 | 152100 | 1909617560 | 4165 | 4165 | 4165 | 4165 | 0 |
| 233 | 20230907 | 152000 | 1909617560 | 4165 | 4165 | 4165 | 4165 | 0 |
| 234 | 20230907 | 151900 | 1909617560 | 4165 | 4150 | 4170 | 4150 | 517 |
| 235 | 20230907 | 151800 | 1907469245 | 4160 | 4150 | 4160 | 4150 | 11 |
| 236 | 20230907 | 151700 | 1907423585 | 4160 | 4160 | 4160 | 4160 | 204 |
| 237 | 20230907 | 151600 | 1906574945 | 4160 | 4155 | 4160 | 4150 | 138 |
| 238 | 20230907 | 151500 | 1906000980 | 4160 | 4160 | 4160 | 4150 | 32 |
| 239 | 20230907 | 151400 | 1905868010 | 4155 | 4165 | 4165 | 4155 | 8 |
| 240 | 20230907 | 151300 | 1905834755 | 4160 | 4145 | 4165 | 4145 | 724 |
| 241 | 20230907 | 151200 | 1902823965 | 4145 | 4155 | 4155 | 4140 | 2233 |
| 242 | 20230907 | 151100 | 1893577165 | 4150 | 4145 | 4165 | 4145 | 5163 |
| 243 | 20230907 | 151000 | 1872157720 | 4145 | 4150 | 4150 | 4145 | 484 |
| 244 | 20230907 | 150900 | 1870151525 | 4145 | 4140 | 4145 | 4140 | 2871 |
| 245 | 20230907 | 150800 | 1858256225 | 4140 | 4140 | 4140 | 4140 | 339 |
| 246 | 20230907 | 150700 | 1856852765 | 4150 | 4140 | 4150 | 4140 | 43 |
| 247 | 20230907 | 150600 | 1856674705 | 4150 | 4150 | 4150 | 4140 | 569 |
| 248 | 20230907 | 150500 | 1854313365 | 4150 | 4140 | 4150 | 4140 | 53 |
| 249 | 20230907 | 150400 | 1854093475 | 4150 | 4140 | 4150 | 4140 | 682 |
| 250 | 20230907 | 150300 | 1851269985 | 4150 | 4150 | 4150 | 4140 | 316 |
| 251 | 20230907 | 150200 | 1849961685 | 4150 | 4150 | 4150 | 4145 | 889 |
| 252 | 20230907 | 150100 | 1846272355 | 4150 | 4140 | 4150 | 4140 | 5 |
| 253 | 20230907 | 150000 | 1846251645 | 4150 | 4150 | 4150 | 4140 | 5 |
| 254 | 20230907 | 145900 | 1846230925 | 4150 | 4150 | 4150 | 4140 | 1577 |
| 255 | 20230907 | 145800 | 1839694485 | 4150 | 4150 | 4150 | 4150 | 485 |
| 256 | 20230907 | 145700 | 1837681735 | 4150 | 4150 | 4150 | 4140 | 1666 |
| 257 | 20230907 | 145600 | 1830781475 | 4150 | 4140 | 4150 | 4135 | 49 |
| 258 | 20230907 | 145500 | 1830578580 | 4140 | 4140 | 4145 | 4140 | 40 |
| 259 | 20230907 | 145400 | 1830412945 | 4145 | 4145 | 4145 | 4140 | 260 |
| 260 | 20230907 | 145300 | 1829335340 | 4140 | 4150 | 4150 | 4135 | 2296 |
| 261 | 20230907 | 145200 | 1819839555 | 4145 | 4145 | 4145 | 4135 | 3 |
| 262 | 20230907 | 145100 | 1819827130 | 4145 | 4150 | 4150 | 4140 | 1008 |
| 263 | 20230907 | 145000 | 1815648980 | 4140 | 4140 | 4150 | 4140 | 518 |
| 264 | 20230907 | 144900 | 1813503110 | 4150 | 4150 | 4150 | 4135 | 3025 |
| 265 | 20230907 | 144800 | 1800974575 | 4150 | 4150 | 4150 | 4150 | 0 |
| 266 | 20230907 | 144700 | 1800974575 | 4150 | 4145 | 4150 | 4145 | 217 |
| 267 | 20230907 | 144600 | 1800075070 | 4150 | 4145 | 4150 | 4145 | 8 |
| 268 | 20230907 | 144500 | 1800041900 | 4150 | 4145 | 4150 | 4140 | 1204 |
| 269 | 20230907 | 144400 | 1795056310 | 4155 | 4145 | 4155 | 4145 | 256 |
| 270 | 20230907 | 144300 | 1793995160 | 4155 | 4155 | 4155 | 4155 | 1100 |
| 271 | 20230907 | 144200 | 1789424660 | 4155 | 4155 | 4155 | 4155 | 0 |
| 272 | 20230907 | 144100 | 1789424660 | 4155 | 4155 | 4155 | 4155 | 0 |
| 273 | 20230907 | 144000 | 1789424660 | 4155 | 4155 | 4155 | 4155 | 0 |
| 274 | 20230907 | 143900 | 1789424660 | 4155 | 4145 | 4155 | 4140 | 1159 |
| 275 | 20230907 | 143800 | 1784620950 | 4155 | 4155 | 4155 | 4155 | 0 |
| 276 | 20230907 | 143700 | 1784620950 | 4155 | 4160 | 4160 | 4145 | 2326 |
| 277 | 20230907 | 143600 | 1774972750 | 4160 | 4160 | 4160 | 4160 | 0 |
| 278 | 20230907 | 143500 | 1774972750 | 4160 | 4160 | 4160 | 4160 | 0 |
| 279 | 20230907 | 143400 | 1774972750 | 4160 | 4160 | 4160 | 4160 | 201 |
| 280 | 20230907 | 143300 | 1774136590 | 4160 | 4160 | 4160 | 4160 | 0 |
| 281 | 20230907 | 143200 | 1774136590 | 4160 | 4160 | 4160 | 4160 | 0 |
| 282 | 20230907 | 143100 | 1774136590 | 4160 | 4150 | 4160 | 4150 | 21 |
| 283 | 20230907 | 143000 | 1774049420 | 4165 | 4155 | 4165 | 4155 | 8 |
| 284 | 20230907 | 142900 | 1774016150 | 4165 | 4165 | 4165 | 4165 | 0 |
| 285 | 20230907 | 142800 | 1774016150 | 4165 | 4165 | 4165 | 4165 | 0 |
| 286 | 20230907 | 142700 | 1774016150 | 4165 | 4165 | 4165 | 4165 | 0 |
| 287 | 20230907 | 142600 | 1774016150 | 4165 | 4165 | 4165 | 4165 | 25 |
| 288 | 20230907 | 142500 | 1773912025 | 4170 | 4170 | 4170 | 4170 | 0 |
| 289 | 20230907 | 142400 | 1773912025 | 4170 | 4150 | 4170 | 4150 | 1198 |
| 290 | 20230907 | 142300 | 1768928345 | 4160 | 4165 | 4165 | 4150 | 1294 |
| 291 | 20230907 | 142200 | 1763538870 | 4165 | 4165 | 4165 | 4145 | 8 |
| 292 | 20230907 | 142100 | 1763505570 | 4165 | 4160 | 4165 | 4160 | 100 |
| 293 | 20230907 | 142000 | 1763089440 | 4165 | 4165 | 4165 | 4165 | 504 |
| 294 | 20230907 | 141900 | 1760990280 | 4165 | 4165 | 4165 | 4165 | 0 |
| 295 | 20230907 | 141800 | 1760990280 | 4165 | 4165 | 4165 | 4165 | 1004 |
| 296 | 20230907 | 141700 | 1756808620 | 4165 | 4160 | 4165 | 4160 | 28 |
| 297 | 20230907 | 141600 | 1756692135 | 4160 | 4170 | 4170 | 4150 | 13 |
| 298 | 20230907 | 141500 | 1756638060 | 4170 | 4155 | 4170 | 4155 | 4 |
| 299 | 20230907 | 141400 | 1756621425 | 4170 | 4155 | 4170 | 4155 | 13 |
| 300 | 20230907 | 141300 | 1756567335 | 4170 | 4170 | 4170 | 4170 | 0 |
| 301 | 20230907 | 141200 | 1756567335 | 4170 | 4170 | 4170 | 4170 | 0 |
| 302 | 20230907 | 141100 | 1756567335 | 4170 | 4140 | 4170 | 4135 | 2690 |
| 303 | 20230907 | 141000 | 1745409895 | 4160 | 4160 | 4160 | 4160 | 10 |
| 304 | 20230907 | 140900 | 1745368295 | 4160 | 4150 | 4165 | 4135 | 2708 |
| 305 | 20230907 | 140800 | 1734126140 | 4165 | 4165 | 4165 | 4165 | 8 |
| 306 | 20230907 | 140700 | 1734092820 | 4165 | 4165 | 4165 | 4165 | 0 |
| 307 | 20230907 | 140600 | 1734092820 | 4165 | 4155 | 4165 | 4155 | 11 |
| 308 | 20230907 | 140500 | 1734047105 | 4165 | 4155 | 4170 | 4155 | 131 |
| 309 | 20230907 | 140400 | 1733502375 | 4155 | 4155 | 4155 | 4155 | 50 |
| 310 | 20230907 | 140300 | 1733294625 | 4160 | 4160 | 4160 | 4160 | 0 |
| 311 | 20230907 | 140200 | 1733294625 | 4160 | 4160 | 4160 | 4160 | 0 |
| 312 | 20230907 | 140100 | 1733294625 | 4160 | 4155 | 4160 | 4155 | 2536 |
| 313 | 20230907 | 140000 | 1722745110 | 4155 | 4135 | 4160 | 4135 | 1835 |
| 314 | 20230907 | 135900 | 1715157340 | 4135 | 4135 | 4135 | 4135 | 1456 |
| 315 | 20230907 | 135800 | 1709136780 | 4135 | 4135 | 4135 | 4135 | 4160 |
| 316 | 20230907 | 135700 | 1691935180 | 4160 | 4140 | 4160 | 4140 | 83 |
| 317 | 20230907 | 135600 | 1691590910 | 4140 | 4135 | 4140 | 4130 | 3073 |
| 318 | 20230907 | 135500 | 1678894510 | 4140 | 4140 | 4140 | 4135 | 3413 |
| 319 | 20230907 | 135400 | 1664777135 | 4155 | 4155 | 4155 | 4155 | 0 |
| 320 | 20230907 | 135300 | 1664777135 | 4155 | 4155 | 4155 | 4155 | 0 |
| 321 | 20230907 | 135200 | 1664777135 | 4155 | 4150 | 4155 | 4140 | 601 |
| 322 | 20230907 | 135100 | 1662287810 | 4155 | 4155 | 4155 | 4155 | 0 |
| 323 | 20230907 | 135000 | 1662287810 | 4155 | 4155 | 4155 | 4155 | 0 |
| 324 | 20230907 | 134900 | 1662287810 | 4155 | 4140 | 4155 | 4135 | 1020 |
| 325 | 20230907 | 134800 | 1658065095 | 4140 | 4140 | 4155 | 4135 | 2668 |
| 326 | 20230907 | 134700 | 1647025525 | 4155 | 4140 | 4155 | 4140 | 2 |
| 327 | 20230907 | 134600 | 1647017230 | 4155 | 4155 | 4155 | 4140 | 2154 |
| 328 | 20230907 | 134500 | 1638098860 | 4160 | 4160 | 4160 | 4160 | 0 |
| 329 | 20230907 | 134400 | 1638098860 | 4160 | 4130 | 4160 | 4130 | 10289 |
| 330 | 20230907 | 134300 | 1595510390 | 4140 | 4140 | 4140 | 4140 | 0 |
| 331 | 20230907 | 134200 | 1595510390 | 4140 | 4135 | 4140 | 4135 | 501 |
| 332 | 20230907 | 134100 | 1593438750 | 4140 | 4140 | 4140 | 4140 | 0 |
| 333 | 20230907 | 134000 | 1593438750 | 4140 | 4130 | 4140 | 4130 | 94 |
| 334 | 20230907 | 133900 | 1593050420 | 4140 | 4140 | 4140 | 4140 | 0 |
| 335 | 20230907 | 133800 | 1593050420 | 4140 | 4140 | 4140 | 4140 | 0 |
| 336 | 20230907 | 133700 | 1593050420 | 4140 | 4140 | 4140 | 4130 | 2051 |
| 337 | 20230907 | 133600 | 1584579280 | 4140 | 4140 | 4140 | 4140 | 400 |
| 338 | 20230907 | 133500 | 1582923280 | 4140 | 4140 | 4140 | 4140 | 0 |
| 339 | 20230907 | 133400 | 1582923280 | 4140 | 4135 | 4140 | 4135 | 101 |
| 340 | 20230907 | 133300 | 1582505640 | 4135 | 4125 | 4135 | 4125 | 501 |
| 341 | 20230907 | 133200 | 1580439005 | 4140 | 4140 | 4140 | 4140 | 4 |
| 342 | 20230907 | 133100 | 1580422445 | 4145 | 4130 | 4145 | 4130 | 430 |
| 343 | 20230907 | 133000 | 1578646350 | 4145 | 4135 | 4145 | 4130 | 2001 |
| 344 | 20230907 | 132900 | 1570381955 | 4155 | 4135 | 4155 | 4130 | 2050 |
| 345 | 20230907 | 132800 | 1561905405 | 4155 | 4155 | 4155 | 4155 | 0 |
| 346 | 20230907 | 132700 | 1561905405 | 4155 | 4155 | 4155 | 4155 | 0 |
| 347 | 20230907 | 132600 | 1561905405 | 4155 | 4140 | 4155 | 4140 | 254 |
| 348 | 20230907 | 132500 | 1560853830 | 4150 | 4135 | 4150 | 4135 | 48 |
| 349 | 20230907 | 132400 | 1560655335 | 4150 | 4135 | 4150 | 4135 | 693 |
| 350 | 20230907 | 132300 | 1557786735 | 4140 | 4135 | 4140 | 4135 | 122 |
| 351 | 20230907 | 132200 | 1557282260 | 4140 | 4140 | 4140 | 4140 | 0 |
| 352 | 20230907 | 132100 | 1557282260 | 4140 | 4130 | 4140 | 4130 | 85 |
| 353 | 20230907 | 132000 | 1556931200 | 4130 | 4125 | 4135 | 4125 | 631 |
| 354 | 20230907 | 131900 | 1554327545 | 4135 | 4135 | 4135 | 4125 | 2051 |
| 355 | 20230907 | 131800 | 1545847160 | 4135 | 4135 | 4135 | 4125 | 527 |
| 356 | 20230907 | 131700 | 1543673015 | 4135 | 4135 | 4135 | 4135 | 21 |
| 357 | 20230907 | 131600 | 1543586180 | 4135 | 4135 | 4135 | 4125 | 2166 |
| 358 | 20230907 | 131500 | 1534650820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 359 | 20230907 | 131400 | 1534650820 | 4140 | 4145 | 4145 | 4130 | 1784 |
| 360 | 20230907 | 131300 | 1527275965 | 4145 | 4145 | 4145 | 4145 | 1 |
| 361 | 20230907 | 131200 | 1527271820 | 4135 | 4135 | 4135 | 4135 | 76 |
| 362 | 20230907 | 131100 | 1526957560 | 4135 | 4135 | 4135 | 4135 | 51 |
| 363 | 20230907 | 131000 | 1526746675 | 4135 | 4135 | 4135 | 4135 | 874 |
| 364 | 20230907 | 130900 | 1523132685 | 4150 | 4135 | 4150 | 4135 | 254 |
| 365 | 20230907 | 130800 | 1522082380 | 4150 | 4135 | 4150 | 4135 | 92 |
| 366 | 20230907 | 130700 | 1521701945 | 4150 | 4150 | 4150 | 4130 | 42 |
| 367 | 20230907 | 130600 | 1521527840 | 4135 | 4155 | 4155 | 4135 | 414 |
| 368 | 20230907 | 130500 | 1519815460 | 4155 | 4155 | 4155 | 4155 | 1 |
| 369 | 20230907 | 130400 | 1519811305 | 4160 | 4160 | 4160 | 4160 | 0 |
| 370 | 20230907 | 130300 | 1519811305 | 4160 | 4130 | 4165 | 4130 | 34 |
| 371 | 20230907 | 130200 | 1519670720 | 4165 | 4140 | 4165 | 4140 | 1002 |
| 372 | 20230907 | 130100 | 1515509810 | 4140 | 4140 | 4140 | 4140 | 0 |
| 373 | 20230907 | 130000 | 1515509810 | 4140 | 4130 | 4140 | 4130 | 332 |
| 374 | 20230907 | 125900 | 1514138640 | 4140 | 4130 | 4140 | 4130 | 53 |
| 375 | 20230907 | 125800 | 1513919490 | 4140 | 4140 | 4140 | 4140 | 0 |
| 376 | 20230907 | 125700 | 1513919490 | 4140 | 4140 | 4140 | 4140 | 12 |
| 377 | 20230907 | 125600 | 1513869810 | 4140 | 4130 | 4140 | 4130 | 782 |
| 378 | 20230907 | 125500 | 1510640130 | 4140 | 4140 | 4140 | 4140 | 0 |
| 379 | 20230907 | 125400 | 1510640130 | 4140 | 4125 | 4140 | 4125 | 302 |
| 380 | 20230907 | 125300 | 1509394350 | 4140 | 4140 | 4140 | 4140 | 0 |
| 381 | 20230907 | 125200 | 1509394350 | 4140 | 4135 | 4150 | 4130 | 306 |
| 382 | 20230907 | 125100 | 1508130010 | 4150 | 4130 | 4150 | 4130 | 1001 |
| 383 | 20230907 | 125000 | 1503995860 | 4150 | 4150 | 4150 | 4150 | 0 |
| 384 | 20230907 | 124900 | 1503995860 | 4150 | 4130 | 4150 | 4130 | 850 |
| 385 | 20230907 | 124800 | 1500485340 | 4130 | 4120 | 4130 | 4120 | 151 |
| 386 | 20230907 | 124700 | 1499863060 | 4125 | 4130 | 4130 | 4120 | 678 |
| 387 | 20230907 | 124600 | 1497069345 | 4120 | 4125 | 4130 | 4120 | 2827 |
| 388 | 20230907 | 124500 | 1485419985 | 4130 | 4125 | 4150 | 4125 | 3201 |
| 389 | 20230907 | 124400 | 1472209835 | 4150 | 4125 | 4150 | 4125 | 2232 |
| 390 | 20230907 | 124300 | 1463002785 | 4155 | 4130 | 4155 | 4125 | 1392 |
| 391 | 20230907 | 124200 | 1457259285 | 4135 | 4130 | 4140 | 4130 | 1217 |
| 392 | 20230907 | 124100 | 1452233040 | 4150 | 4150 | 4150 | 4150 | 0 |
| 393 | 20230907 | 124000 | 1452233040 | 4150 | 4150 | 4150 | 4150 | 0 |
| 394 | 20230907 | 123900 | 1452233040 | 4150 | 4130 | 4150 | 4130 | 242 |
| 395 | 20230907 | 123800 | 1451233560 | 4150 | 4135 | 4150 | 4130 | 2742 |
| 396 | 20230907 | 123700 | 1439899595 | 4150 | 4135 | 4150 | 4135 | 216 |
| 397 | 20230907 | 123600 | 1439006195 | 4150 | 4135 | 4150 | 4135 | 401 |
| 398 | 20230907 | 123500 | 1437348045 | 4150 | 4140 | 4150 | 4130 | 3001 |
| 399 | 20230907 | 123400 | 1424948215 | 4155 | 4155 | 4155 | 4155 | 0 |
| 400 | 20230907 | 123300 | 1424948215 | 4155 | 4155 | 4155 | 4155 | 0 |
| 401 | 20230907 | 123200 | 1424948215 | 4155 | 4155 | 4155 | 4155 | 0 |
| 402 | 20230907 | 123100 | 1424948215 | 4155 | 4155 | 4155 | 4155 | 3086 |
| 403 | 20230907 | 123000 | 1412125885 | 4130 | 4135 | 4155 | 4130 | 1517 |
| 404 | 20230907 | 122900 | 1405841520 | 4135 | 4150 | 4150 | 4135 | 21 |
| 405 | 20230907 | 122800 | 1405754670 | 4135 | 4140 | 4140 | 4135 | 640 |
| 406 | 20230907 | 122700 | 1403107460 | 4150 | 4150 | 4150 | 4150 | 30 |
| 407 | 20230907 | 122600 | 1402982960 | 4140 | 4150 | 4150 | 4140 | 1730 |
| 408 | 20230907 | 122500 | 1395820240 | 4150 | 4135 | 4150 | 4135 | 816 |
| 409 | 20230907 | 122400 | 1392446065 | 4135 | 4150 | 4150 | 4135 | 1083 |
| 410 | 20230907 | 122300 | 1387966885 | 4160 | 4160 | 4160 | 4160 | 0 |
| 411 | 20230907 | 122200 | 1387966885 | 4160 | 4160 | 4160 | 4160 | 0 |
| 412 | 20230907 | 122100 | 1387966885 | 4160 | 4135 | 4160 | 4125 | 1261 |
| 413 | 20230907 | 122000 | 1382758810 | 4170 | 4155 | 4170 | 4125 | 3176 |
| 414 | 20230907 | 121900 | 1369618685 | 4170 | 4155 | 4170 | 4155 | 537 |
| 415 | 20230907 | 121800 | 1367387390 | 4155 | 4160 | 4170 | 4150 | 2627 |
| 416 | 20230907 | 121700 | 1356475625 | 4170 | 4170 | 4170 | 4155 | 326 |
| 417 | 20230907 | 121600 | 1355120870 | 4160 | 4160 | 4170 | 4155 | 1128 |
| 418 | 20230907 | 121500 | 1350433155 | 4170 | 4170 | 4170 | 4160 | 129 |
| 419 | 20230907 | 121400 | 1349896385 | 4170 | 4170 | 4170 | 4170 | 0 |
| 420 | 20230907 | 121300 | 1349896385 | 4170 | 4170 | 4170 | 4160 | 205 |
| 421 | 20230907 | 121200 | 1349043545 | 4165 | 4165 | 4170 | 4165 | 99 |
| 422 | 20230907 | 121100 | 1348631190 | 4170 | 4165 | 4170 | 4155 | 1315 |
| 423 | 20230907 | 121000 | 1343159675 | 4170 | 4170 | 4180 | 4165 | 879 |
| 424 | 20230907 | 120900 | 1339498425 | 4180 | 4170 | 4180 | 4170 | 14 |
| 425 | 20230907 | 120800 | 1339440010 | 4180 | 4180 | 4180 | 4180 | 120 |
| 426 | 20230907 | 120700 | 1338938410 | 4180 | 4180 | 4180 | 4180 | 0 |
| 427 | 20230907 | 120600 | 1338938410 | 4180 | 4160 | 4180 | 4160 | 3682 |
| 428 | 20230907 | 120500 | 1323620550 | 4160 | 4155 | 4160 | 4155 | 551 |
| 429 | 20230907 | 120400 | 1321328480 | 4160 | 4165 | 4180 | 4150 | 4937 |
| 430 | 20230907 | 120300 | 1300794490 | 4180 | 4165 | 4180 | 4160 | 501 |
| 431 | 20230907 | 120200 | 1298710195 | 4180 | 4180 | 4180 | 4165 | 61 |
| 432 | 20230907 | 120100 | 1298456100 | 4180 | 4180 | 4180 | 4165 | 4582 |
| 433 | 20230907 | 120000 | 1279370860 | 4185 | 4180 | 4185 | 4170 | 670 |
| 434 | 20230907 | 115900 | 1276575580 | 4185 | 4180 | 4185 | 4175 | 557 |
| 435 | 20230907 | 115800 | 1274247430 | 4180 | 4175 | 4180 | 4175 | 34 |
| 436 | 20230907 | 115700 | 1274105460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 437 | 20230907 | 115600 | 1274105460 | 4180 | 4180 | 4180 | 4180 | 30 |
| 438 | 20230907 | 115500 | 1273980060 | 4180 | 4180 | 4180 | 4180 | 0 |
| 439 | 20230907 | 115400 | 1273980060 | 4180 | 4180 | 4180 | 4180 | 0 |
| 440 | 20230907 | 115300 | 1273980060 | 4180 | 4180 | 4180 | 4180 | 835 |
| 441 | 20230907 | 115200 | 1270489760 | 4185 | 4170 | 4185 | 4170 | 37 |
| 442 | 20230907 | 115100 | 1270335440 | 4185 | 4185 | 4185 | 4185 | 20 |
| 443 | 20230907 | 115000 | 1270251740 | 4185 | 4185 | 4185 | 4165 | 648 |
| 444 | 20230907 | 114900 | 1267549430 | 4170 | 4170 | 4190 | 4170 | 166 |
| 445 | 20230907 | 114800 | 1266857190 | 4170 | 4170 | 4170 | 4170 | 345 |
| 446 | 20230907 | 114700 | 1265418540 | 4190 | 4190 | 4190 | 4190 | 0 |
| 447 | 20230907 | 114600 | 1265418540 | 4190 | 4190 | 4190 | 4190 | 1 |
| 448 | 20230907 | 114500 | 1265414350 | 4180 | 4170 | 4190 | 4170 | 129 |
| 449 | 20230907 | 114400 | 1264875400 | 4190 | 4180 | 4190 | 4180 | 1201 |
| 450 | 20230907 | 114300 | 1259855210 | 4195 | 4170 | 4195 | 4170 | 42 |
| 451 | 20230907 | 114200 | 1259680045 | 4195 | 4190 | 4195 | 4190 | 1008 |
| 452 | 20230907 | 114100 | 1255456520 | 4190 | 4190 | 4190 | 4190 | 0 |
| 453 | 20230907 | 114000 | 1255456520 | 4190 | 4190 | 4190 | 4170 | 684 |
| 454 | 20230907 | 113900 | 1252603405 | 4190 | 4190 | 4190 | 4190 | 6 |
| 455 | 20230907 | 113800 | 1252578265 | 4180 | 4180 | 4180 | 4180 | 74 |
| 456 | 20230907 | 113700 | 1252268945 | 4195 | 4195 | 4195 | 4195 | 0 |
| 457 | 20230907 | 113600 | 1252268945 | 4195 | 4195 | 4195 | 4195 | 10 |
| 458 | 20230907 | 113500 | 1252226995 | 4200 | 4200 | 4200 | 4200 | 0 |
| 459 | 20230907 | 113400 | 1252226995 | 4200 | 4180 | 4200 | 4180 | 1001 |
| 460 | 20230907 | 113300 | 1248031330 | 4180 | 4190 | 4190 | 4170 | 1754 |
| 461 | 20230907 | 113200 | 1240700610 | 4195 | 4195 | 4195 | 4190 | 1045 |
| 462 | 20230907 | 113100 | 1236321835 | 4195 | 4175 | 4200 | 4170 | 1818 |
| 463 | 20230907 | 113000 | 1228712555 | 4175 | 4175 | 4175 | 4170 | 479 |
| 464 | 20230907 | 112900 | 1226713925 | 4180 | 4170 | 4180 | 4170 | 81 |
| 465 | 20230907 | 112800 | 1226376145 | 4170 | 4165 | 4170 | 4160 | 588 |
| 466 | 20230907 | 112700 | 1223929840 | 4170 | 4170 | 4170 | 4170 | 0 |
| 467 | 20230907 | 112600 | 1223929840 | 4170 | 4170 | 4170 | 4170 | 5 |
| 468 | 20230907 | 112500 | 1223908990 | 4190 | 4190 | 4190 | 4190 | 0 |
| 469 | 20230907 | 112400 | 1223908990 | 4190 | 4185 | 4190 | 4165 | 307 |
| 470 | 20230907 | 112300 | 1222629310 | 4165 | 4185 | 4185 | 4165 | 140 |
| 471 | 20230907 | 112200 | 1222045075 | 4185 | 4185 | 4185 | 4185 | 5 |
| 472 | 20230907 | 112100 | 1222024150 | 4185 | 4170 | 4185 | 4165 | 151 |
| 473 | 20230907 | 112000 | 1221395190 | 4185 | 4170 | 4185 | 4170 | 5680 |
| 474 | 20230907 | 111900 | 1197648990 | 4185 | 4185 | 4185 | 4170 | 2012 |
| 475 | 20230907 | 111800 | 1189255495 | 4175 | 4175 | 4175 | 4175 | 615 |
| 476 | 20230907 | 111700 | 1186687870 | 4195 | 4185 | 4200 | 4185 | 209 |
| 477 | 20230907 | 111600 | 1185813180 | 4185 | 4185 | 4185 | 4185 | 341 |
| 478 | 20230907 | 111500 | 1184386095 | 4185 | 4185 | 4185 | 4170 | 1547 |
| 479 | 20230907 | 111400 | 1177934575 | 4185 | 4175 | 4185 | 4170 | 301 |
| 480 | 20230907 | 111300 | 1176678375 | 4185 | 4190 | 4190 | 4175 | 2202 |
| 481 | 20230907 | 111200 | 1167476715 | 4200 | 4200 | 4200 | 4190 | 197 |
| 482 | 20230907 | 111100 | 1166651265 | 4200 | 4185 | 4200 | 4185 | 981 |
| 483 | 20230907 | 111000 | 1162541140 | 4185 | 4195 | 4195 | 4185 | 1450 |
| 484 | 20230907 | 110900 | 1156467215 | 4200 | 4200 | 4205 | 4190 | 3533 |
| 485 | 20230907 | 110800 | 1141657685 | 4200 | 4210 | 4230 | 4200 | 4131 |
| 486 | 20230907 | 110700 | 1124291990 | 4210 | 4225 | 4225 | 4210 | 113 |
| 487 | 20230907 | 110600 | 1123814750 | 4230 | 4220 | 4230 | 4220 | 21 |
| 488 | 20230907 | 110500 | 1123726025 | 4225 | 4210 | 4225 | 4210 | 268 |
| 489 | 20230907 | 110400 | 1122597730 | 4230 | 4230 | 4230 | 4230 | 0 |
| 490 | 20230907 | 110300 | 1122597730 | 4230 | 4210 | 4230 | 4210 | 31 |
| 491 | 20230907 | 110200 | 1122467200 | 4210 | 4225 | 4230 | 4210 | 1050 |
| 492 | 20230907 | 110100 | 1118027350 | 4230 | 4220 | 4230 | 4220 | 710 |
| 493 | 20230907 | 110000 | 1115031130 | 4230 | 4220 | 4230 | 4220 | 1275 |
| 494 | 20230907 | 105900 | 1109650475 | 4225 | 4210 | 4225 | 4205 | 76 |
| 495 | 20230907 | 105800 | 1109330580 | 4230 | 4230 | 4230 | 4230 | 0 |
| 496 | 20230907 | 105700 | 1109330580 | 4230 | 4210 | 4230 | 4210 | 419 |
| 497 | 20230907 | 105600 | 1107560130 | 4235 | 4235 | 4235 | 4205 | 2928 |
| 498 | 20230907 | 105500 | 1095192125 | 4230 | 4240 | 4240 | 4230 | 566 |
| 499 | 20230907 | 105400 | 1092795935 | 4240 | 4240 | 4240 | 4230 | 86 |
| 500 | 20230907 | 105300 | 1092432105 | 4230 | 4240 | 4240 | 4230 | 21 |
| 501 | 20230907 | 105200 | 1092343245 | 4235 | 4245 | 4245 | 4235 | 215 |
| 502 | 20230907 | 105100 | 1091432695 | 4245 | 4220 | 4245 | 4200 | 2565 |
| 503 | 20230907 | 105000 | 1080591405 | 4220 | 4205 | 4220 | 4200 | 3902 |
| 504 | 20230907 | 104900 | 1064200465 | 4220 | 4215 | 4220 | 4200 | 3822 |
| 505 | 20230907 | 104800 | 1048126900 | 4220 | 4220 | 4225 | 4215 | 767 |
| 506 | 20230907 | 104700 | 1044890735 | 4225 | 4225 | 4225 | 4220 | 523 |
| 507 | 20230907 | 104600 | 1042681175 | 4235 | 4235 | 4235 | 4225 | 311 |
| 508 | 20230907 | 104500 | 1041365110 | 4235 | 4235 | 4235 | 4230 | 82 |
| 509 | 20230907 | 104400 | 1041017845 | 4235 | 4220 | 4240 | 4215 | 982 |
| 510 | 20230907 | 104300 | 1036874385 | 4240 | 4235 | 4240 | 4220 | 974 |
| 511 | 20230907 | 104200 | 1032756885 | 4235 | 4235 | 4235 | 4235 | 132 |
| 512 | 20230907 | 104100 | 1032197865 | 4235 | 4225 | 4235 | 4220 | 1679 |
| 513 | 20230907 | 104000 | 1025106570 | 4240 | 4235 | 4240 | 4235 | 1000 |
| 514 | 20230907 | 103900 | 1020867735 | 4235 | 4220 | 4235 | 4220 | 449 |
| 515 | 20230907 | 103800 | 1018970905 | 4225 | 4225 | 4235 | 4220 | 2456 |
| 516 | 20230907 | 103700 | 1008599415 | 4245 | 4245 | 4245 | 4245 | 0 |
| 517 | 20230907 | 103600 | 1008599415 | 4245 | 4240 | 4245 | 4225 | 1892 |
| 518 | 20230907 | 103500 | 1000603600 | 4230 | 4235 | 4240 | 4230 | 1092 |
| 519 | 20230907 | 103400 | 995983850 | 4245 | 4245 | 4250 | 4240 | 7148 |
| 520 | 20230907 | 103300 | 965665910 | 4250 | 4245 | 4250 | 4240 | 499 |
| 521 | 20230907 | 103200 | 963548150 | 4245 | 4250 | 4250 | 4245 | 2197 |
| 522 | 20230907 | 103100 | 954221375 | 4250 | 4245 | 4250 | 4245 | 1533 |
| 523 | 20230907 | 103000 | 947712090 | 4245 | 4245 | 4245 | 4240 | 572 |
| 524 | 20230907 | 102900 | 945285000 | 4245 | 4240 | 4245 | 4240 | 2200 |
| 525 | 20230907 | 102800 | 935956990 | 4235 | 4235 | 4240 | 4235 | 750 |
| 526 | 20230907 | 102700 | 932780180 | 4240 | 4235 | 4245 | 4235 | 778 |
| 527 | 20230907 | 102600 | 929485255 | 4245 | 4245 | 4245 | 4235 | 8 |
| 528 | 20230907 | 102500 | 929451315 | 4245 | 4240 | 4245 | 4240 | 310 |
| 529 | 20230907 | 102400 | 928136910 | 4245 | 4245 | 4245 | 4245 | 100 |
| 530 | 20230907 | 102300 | 927712410 | 4245 | 4245 | 4245 | 4235 | 410 |
| 531 | 20230907 | 102200 | 925976030 | 4235 | 4240 | 4250 | 4235 | 4359 |
| 532 | 20230907 | 102100 | 907505270 | 4250 | 4245 | 4255 | 4240 | 1473 |
| 533 | 20230907 | 102000 | 901251505 | 4250 | 4260 | 4265 | 4250 | 910 |
| 534 | 20230907 | 101900 | 897381245 | 4265 | 4250 | 4265 | 4250 | 9066 |
| 535 | 20230907 | 101800 | 858835240 | 4250 | 4235 | 4250 | 4230 | 22762 |
| 536 | 20230907 | 101700 | 762340005 | 4230 | 4230 | 4235 | 4230 | 108 |
| 537 | 20230907 | 101600 | 761882870 | 4235 | 4225 | 4235 | 4225 | 336 |
| 538 | 20230907 | 101500 | 760460910 | 4235 | 4235 | 4235 | 4235 | 32 |
| 539 | 20230907 | 101400 | 760325390 | 4235 | 4235 | 4235 | 4235 | 2053 |
| 540 | 20230907 | 101300 | 751630935 | 4235 | 4240 | 4245 | 4220 | 2000 |
| 541 | 20230907 | 101200 | 743153130 | 4240 | 4230 | 4245 | 4230 | 14490 |
| 542 | 20230907 | 101100 | 681732325 | 4230 | 4215 | 4230 | 4215 | 1951 |
| 543 | 20230907 | 101000 | 673493230 | 4215 | 4220 | 4220 | 4215 | 148 |
| 544 | 20230907 | 100900 | 672868820 | 4220 | 4195 | 4220 | 4195 | 2583 |
| 545 | 20230907 | 100800 | 661995925 | 4210 | 4200 | 4210 | 4200 | 152 |
| 546 | 20230907 | 100700 | 661357515 | 4200 | 4190 | 4200 | 4175 | 7350 |
| 547 | 20230907 | 100600 | 630500790 | 4175 | 4200 | 4200 | 4175 | 469 |
| 548 | 20230907 | 100500 | 628535495 | 4200 | 4210 | 4210 | 4200 | 12327 |
| 549 | 20230907 | 100400 | 576734455 | 4210 | 4220 | 4220 | 4205 | 1372 |
| 550 | 20230907 | 100300 | 570961175 | 4225 | 4210 | 4225 | 4205 | 4397 |
| 551 | 20230907 | 100200 | 552452995 | 4225 | 4230 | 4230 | 4225 | 121 |
| 552 | 20230907 | 100100 | 551941170 | 4205 | 4220 | 4235 | 4205 | 1516 |
| 553 | 20230907 | 100000 | 545543760 | 4220 | 4220 | 4235 | 4220 | 4410 |
| 554 | 20230907 | 095900 | 526920935 | 4225 | 4220 | 4225 | 4215 | 1993 |
| 555 | 20230907 | 095800 | 518500770 | 4215 | 4225 | 4230 | 4215 | 6582 |
| 556 | 20230907 | 095700 | 490670185 | 4225 | 4205 | 4230 | 4205 | 14765 |
| 557 | 20230907 | 095600 | 428456850 | 4200 | 4195 | 4200 | 4195 | 12906 |
| 558 | 20230907 | 095500 | 374254915 | 4195 | 4185 | 4195 | 4185 | 938 |
| 559 | 20230907 | 095400 | 370327550 | 4190 | 4185 | 4190 | 4180 | 537 |
| 560 | 20230907 | 095300 | 368081785 | 4190 | 4190 | 4190 | 4180 | 822 |
| 561 | 20230907 | 095200 | 364645350 | 4190 | 4185 | 4190 | 4185 | 236 |
| 562 | 20230907 | 095100 | 363656635 | 4195 | 4195 | 4195 | 4195 | 23 |
| 563 | 20230907 | 095000 | 363560150 | 4180 | 4190 | 4195 | 4180 | 630 |
| 564 | 20230907 | 094900 | 360923790 | 4195 | 4200 | 4200 | 4180 | 144 |
| 565 | 20230907 | 094800 | 360320605 | 4200 | 4195 | 4200 | 4180 | 633 |
| 566 | 20230907 | 094700 | 357664370 | 4200 | 4195 | 4200 | 4195 | 50 |
| 567 | 20230907 | 094600 | 357454585 | 4200 | 4200 | 4200 | 4195 | 624 |
| 568 | 20230907 | 094500 | 354834785 | 4200 | 4185 | 4200 | 4185 | 10562 |
| 569 | 20230907 | 094400 | 310574750 | 4180 | 4180 | 4185 | 4180 | 1138 |
| 570 | 20230907 | 094300 | 305817905 | 4170 | 4180 | 4180 | 4170 | 502 |
| 571 | 20230907 | 094200 | 303719555 | 4175 | 4175 | 4175 | 4175 | 202 |
| 572 | 20230907 | 094100 | 302876205 | 4175 | 4165 | 4175 | 4165 | 1001 |
| 573 | 20230907 | 094000 | 298707030 | 4175 | 4170 | 4175 | 4170 | 5 |
| 574 | 20230907 | 093900 | 298686165 | 4170 | 4165 | 4170 | 4165 | 1375 |
| 575 | 20230907 | 093800 | 292956060 | 4165 | 4170 | 4170 | 4165 | 1147 |
| 576 | 20230907 | 093700 | 288178560 | 4165 | 4170 | 4170 | 4165 | 1362 |
| 577 | 20230907 | 093600 | 282504065 | 4175 | 4175 | 4175 | 4175 | 0 |
| 578 | 20230907 | 093500 | 282504065 | 4175 | 4170 | 4175 | 4170 | 822 |
| 579 | 20230907 | 093400 | 279076320 | 4170 | 4170 | 4175 | 4170 | 194 |
| 580 | 20230907 | 093300 | 278267335 | 4170 | 4170 | 4170 | 4170 | 432 |
| 581 | 20230907 | 093200 | 276465895 | 4170 | 4170 | 4170 | 4170 | 728 |
| 582 | 20230907 | 093100 | 273430135 | 4175 | 4165 | 4180 | 4165 | 4680 |
| 583 | 20230907 | 093000 | 253915440 | 4170 | 4170 | 4170 | 4170 | 0 |
| 584 | 20230907 | 092900 | 253915440 | 4170 | 4170 | 4170 | 4170 | 15 |
| 585 | 20230907 | 092800 | 253852890 | 4170 | 4165 | 4170 | 4165 | 2639 |
| 586 | 20230907 | 092700 | 242861425 | 4160 | 4155 | 4160 | 4155 | 695 |
| 587 | 20230907 | 092600 | 239971225 | 4165 | 4170 | 4170 | 4155 | 3386 |
| 588 | 20230907 | 092500 | 225884425 | 4170 | 4175 | 4175 | 4170 | 2575 |
| 589 | 20230907 | 092400 | 215141630 | 4180 | 4175 | 4180 | 4175 | 6 |
| 590 | 20230907 | 092300 | 215116575 | 4175 | 4175 | 4175 | 4170 | 534 |
| 591 | 20230907 | 092200 | 212887135 | 4175 | 4175 | 4175 | 4175 | 16 |
| 592 | 20230907 | 092100 | 212820335 | 4175 | 4180 | 4180 | 4170 | 1142 |
| 593 | 20230907 | 092000 | 208050140 | 4180 | 4175 | 4180 | 4170 | 1164 |
| 594 | 20230907 | 091900 | 203187245 | 4185 | 4175 | 4185 | 4175 | 2 |
| 595 | 20230907 | 091800 | 203178885 | 4175 | 4175 | 4185 | 4160 | 6582 |
| 596 | 20230907 | 091700 | 175744310 | 4180 | 4180 | 4180 | 4180 | 9 |
| 597 | 20230907 | 091600 | 175706690 | 4185 | 4175 | 4185 | 4170 | 377 |
| 598 | 20230907 | 091500 | 174132630 | 4175 | 4180 | 4180 | 4175 | 829 |
| 599 | 20230907 | 091400 | 170670015 | 4185 | 4195 | 4195 | 4170 | 2253 |
| 600 | 20230907 | 091300 | 161248900 | 4195 | 4195 | 4195 | 4170 | 2615 |
| 601 | 20230907 | 091200 | 150298670 | 4195 | 4170 | 4195 | 4170 | 4382 |
| 602 | 20230907 | 091100 | 131950000 | 4155 | 4170 | 4180 | 4155 | 4646 |
| 603 | 20230907 | 091000 | 112562965 | 4175 | 4155 | 4175 | 4150 | 2374 |
| 604 | 20230907 | 090900 | 102680115 | 4155 | 4155 | 4155 | 4115 | 4946 |
| 605 | 20230907 | 090800 | 82229760 | 4160 | 4165 | 4170 | 4160 | 659 |
| 606 | 20230907 | 090700 | 79488290 | 4170 | 4170 | 4170 | 4170 | 1 |
| 607 | 20230907 | 090600 | 79484120 | 4165 | 4175 | 4175 | 4165 | 602 |
| 608 | 20230907 | 090500 | 76974735 | 4170 | 4160 | 4170 | 4160 | 1044 |
| 609 | 20230907 | 090400 | 72621500 | 4160 | 4165 | 4170 | 4145 | 3050 |
| 610 | 20230907 | 090300 | 59956520 | 4170 | 4160 | 4170 | 4155 | 2041 |
| 611 | 20230907 | 090200 | 51475385 | 4155 | 4155 | 4155 | 4155 | 2 |
| 612 | 20230907 | 090100 | 51467075 | 4170 | 4155 | 4170 | 4150 | 942 |
| 613 | 20230907 | 090000 | 47553475 | 4130 | 4190 | 4190 | 4130 | 11389 |