30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 191100 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 4407 |
| 3 | 20230907 | 191000 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 4 | 20230907 | 190900 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 5 | 20230907 | 190800 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 6 | 20230907 | 190700 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 7 | 20230907 | 190600 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 8 | 20230907 | 190500 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 9 | 20230907 | 190400 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 10 | 20230907 | 190300 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 11 | 20230907 | 190200 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 12 | 20230907 | 190100 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 13 | 20230907 | 190000 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 14 | 20230907 | 185900 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 15 | 20230907 | 185800 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 16 | 20230907 | 185700 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 17 | 20230907 | 185600 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 18 | 20230907 | 185500 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 19 | 20230907 | 185400 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 20 | 20230907 | 185300 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 21 | 20230907 | 185200 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 22 | 20230907 | 185100 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 23 | 20230907 | 185000 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 24 | 20230907 | 184900 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 25 | 20230907 | 184800 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 26 | 20230907 | 184700 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 27 | 20230907 | 184600 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 28 | 20230907 | 184500 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 29 | 20230907 | 184400 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 30 | 20230907 | 184300 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 31 | 20230907 | 184200 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 32 | 20230907 | 184100 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 4407 |
| 33 | 20230907 | 184000 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 34 | 20230907 | 183900 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 35 | 20230907 | 183800 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 36 | 20230907 | 183700 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 37 | 20230907 | 183600 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 38 | 20230907 | 183500 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 39 | 20230907 | 183400 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 40 | 20230907 | 183300 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 41 | 20230907 | 183200 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 42 | 20230907 | 183100 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 43 | 20230907 | 183000 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 44 | 20230907 | 182900 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 45 | 20230907 | 182800 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 46 | 20230907 | 182700 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 47 | 20230907 | 182600 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 48 | 20230907 | 182500 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 49 | 20230907 | 182400 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 50 | 20230907 | 182300 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 51 | 20230907 | 182200 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 52 | 20230907 | 182100 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 53 | 20230907 | 182000 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 54 | 20230907 | 181900 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 55 | 20230907 | 181800 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 56 | 20230907 | 181700 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 57 | 20230907 | 181600 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 58 | 20230907 | 181500 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 59 | 20230907 | 181400 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 60 | 20230907 | 181300 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 61 | 20230907 | 181200 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 62 | 20230907 | 181100 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 4407 |
| 63 | 20230907 | 181000 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 64 | 20230907 | 180900 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 65 | 20230907 | 180800 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 66 | 20230907 | 180700 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 67 | 20230907 | 180600 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 68 | 20230907 | 180500 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 69 | 20230907 | 180400 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 70 | 20230907 | 180300 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 71 | 20230907 | 180200 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 72 | 20230907 | 180100 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 73 | 20230907 | 180000 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 74 | 20230907 | 175900 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 75 | 20230907 | 175800 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 76 | 20230907 | 175700 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 77 | 20230907 | 175600 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 78 | 20230907 | 175500 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 79 | 20230907 | 175400 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 80 | 20230907 | 175300 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 81 | 20230907 | 175200 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 82 | 20230907 | 175100 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 83 | 20230907 | 175000 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 84 | 20230907 | 174900 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 85 | 20230907 | 174800 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 86 | 20230907 | 174700 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 87 | 20230907 | 174600 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 88 | 20230907 | 174500 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 89 | 20230907 | 174400 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 90 | 20230907 | 174300 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 91 | 20230907 | 174200 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 92 | 20230907 | 174100 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 4407 |
| 93 | 20230907 | 174000 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 94 | 20230907 | 173900 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 95 | 20230907 | 173800 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 96 | 20230907 | 173700 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 97 | 20230907 | 173600 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 98 | 20230907 | 173500 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 99 | 20230907 | 173400 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 100 | 20230907 | 173300 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 101 | 20230907 | 173200 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 102 | 20230907 | 173100 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 103 | 20230907 | 173000 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 104 | 20230907 | 172900 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 105 | 20230907 | 172800 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 106 | 20230907 | 172700 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 107 | 20230907 | 172600 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 108 | 20230907 | 172500 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 109 | 20230907 | 172400 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 110 | 20230907 | 172300 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 111 | 20230907 | 172200 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 112 | 20230907 | 172100 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 113 | 20230907 | 172000 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 114 | 20230907 | 171900 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 115 | 20230907 | 171800 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 116 | 20230907 | 171700 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 117 | 20230907 | 171600 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 118 | 20230907 | 171500 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 119 | 20230907 | 171400 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 120 | 20230907 | 171300 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 121 | 20230907 | 171200 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 122 | 20230907 | 171100 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 4407 |
| 123 | 20230907 | 171000 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 124 | 20230907 | 170900 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 125 | 20230907 | 170800 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 126 | 20230907 | 170700 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 127 | 20230907 | 170600 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 128 | 20230907 | 170500 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 129 | 20230907 | 170400 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 130 | 20230907 | 170300 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 131 | 20230907 | 170200 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 132 | 20230907 | 170100 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 133 | 20230907 | 170000 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 134 | 20230907 | 165900 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 135 | 20230907 | 165800 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 136 | 20230907 | 165700 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 137 | 20230907 | 165600 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 138 | 20230907 | 165500 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 139 | 20230907 | 165400 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 140 | 20230907 | 165300 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 141 | 20230907 | 165200 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 142 | 20230907 | 165100 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 143 | 20230907 | 165000 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 144 | 20230907 | 164900 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 145 | 20230907 | 164800 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 146 | 20230907 | 164700 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 147 | 20230907 | 164600 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 148 | 20230907 | 164500 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 149 | 20230907 | 164400 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 150 | 20230907 | 164300 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 151 | 20230907 | 164200 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 152 | 20230907 | 164100 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 4407 |
| 153 | 20230907 | 164000 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 154 | 20230907 | 163900 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 155 | 20230907 | 163800 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 156 | 20230907 | 163700 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 157 | 20230907 | 163600 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 158 | 20230907 | 163500 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 159 | 20230907 | 163400 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 160 | 20230907 | 163300 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 161 | 20230907 | 163200 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 162 | 20230907 | 163100 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 163 | 20230907 | 163000 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 164 | 20230907 | 162900 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 165 | 20230907 | 162800 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 166 | 20230907 | 162700 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 167 | 20230907 | 162600 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 168 | 20230907 | 162500 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 169 | 20230907 | 162400 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 170 | 20230907 | 162300 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 171 | 20230907 | 162200 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 172 | 20230907 | 162100 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 173 | 20230907 | 162000 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 174 | 20230907 | 161900 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 175 | 20230907 | 161800 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 176 | 20230907 | 161700 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 177 | 20230907 | 161600 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 178 | 20230907 | 161500 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 179 | 20230907 | 161400 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 180 | 20230907 | 161300 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 181 | 20230907 | 161200 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 182 | 20230907 | 161100 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 4407 |
| 183 | 20230907 | 161000 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 184 | 20230907 | 160900 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 185 | 20230907 | 160800 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 186 | 20230907 | 160700 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 187 | 20230907 | 160600 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 188 | 20230907 | 160500 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 189 | 20230907 | 160400 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 190 | 20230907 | 160300 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 191 | 20230907 | 160200 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 192 | 20230907 | 160100 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 193 | 20230907 | 160000 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 194 | 20230907 | 155900 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 195 | 20230907 | 155800 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 196 | 20230907 | 155700 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 197 | 20230907 | 155600 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 198 | 20230907 | 155500 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 199 | 20230907 | 155400 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 200 | 20230907 | 155300 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 201 | 20230907 | 155200 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 202 | 20230907 | 155100 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 203 | 20230907 | 155000 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 204 | 20230907 | 154900 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 205 | 20230907 | 154800 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 206 | 20230907 | 154700 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 207 | 20230907 | 154600 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 208 | 20230907 | 154500 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 209 | 20230907 | 154400 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 210 | 20230907 | 154300 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 211 | 20230907 | 154200 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 212 | 20230907 | 154100 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 4407 |
| 213 | 20230907 | 154000 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 214 | 20230907 | 153900 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 215 | 20230907 | 153800 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 216 | 20230907 | 153700 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 217 | 20230907 | 153600 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 218 | 20230907 | 153500 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 219 | 20230907 | 153400 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 220 | 20230907 | 153300 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 221 | 20230907 | 153200 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 222 | 20230907 | 153100 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 0 |
| 223 | 20230907 | 153000 | 1924354240 | 8800 | 8800 | 8800 | 8800 | 4407 |
| 224 | 20230907 | 152900 | 1885572640 | 8820 | 8820 | 8820 | 8820 | 0 |
| 225 | 20230907 | 152800 | 1885572640 | 8820 | 8820 | 8820 | 8820 | 0 |
| 226 | 20230907 | 152700 | 1885572640 | 8820 | 8820 | 8820 | 8820 | 0 |
| 227 | 20230907 | 152600 | 1885572640 | 8820 | 8820 | 8820 | 8820 | 0 |
| 228 | 20230907 | 152500 | 1885572640 | 8820 | 8820 | 8820 | 8820 | 0 |
| 229 | 20230907 | 152400 | 1885572640 | 8820 | 8820 | 8820 | 8820 | 0 |
| 230 | 20230907 | 152300 | 1885572640 | 8820 | 8820 | 8820 | 8820 | 0 |
| 231 | 20230907 | 152200 | 1885572640 | 8820 | 8820 | 8820 | 8820 | 0 |
| 232 | 20230907 | 152100 | 1885572640 | 8820 | 8820 | 8820 | 8820 | 0 |
| 233 | 20230907 | 152000 | 1885572640 | 8820 | 8820 | 8820 | 8820 | 0 |
| 234 | 20230907 | 151900 | 1885572640 | 8820 | 8830 | 8830 | 8810 | 124 |
| 235 | 20230907 | 151800 | 1884479440 | 8830 | 8810 | 8850 | 8810 | 2258 |
| 236 | 20230907 | 151700 | 1864584070 | 8850 | 8860 | 8860 | 8810 | 1158 |
| 237 | 20230907 | 151600 | 1854362260 | 8860 | 8860 | 8860 | 8830 | 217 |
| 238 | 20230907 | 151500 | 1852440690 | 8860 | 8850 | 8860 | 8820 | 486 |
| 239 | 20230907 | 151400 | 1848139070 | 8850 | 8860 | 8860 | 8830 | 246 |
| 240 | 20230907 | 151300 | 1845960840 | 8860 | 8850 | 8870 | 8830 | 2063 |
| 241 | 20230907 | 151200 | 1827719040 | 8850 | 8840 | 8850 | 8840 | 624 |
| 242 | 20230907 | 151100 | 1822201600 | 8840 | 8810 | 8840 | 8810 | 864 |
| 243 | 20230907 | 151000 | 1814584430 | 8810 | 8800 | 8810 | 8800 | 263 |
| 244 | 20230907 | 150900 | 1812268840 | 8800 | 8800 | 8800 | 8770 | 900 |
| 245 | 20230907 | 150800 | 1804365330 | 8800 | 8800 | 8800 | 8800 | 312 |
| 246 | 20230907 | 150700 | 1801619730 | 8810 | 8800 | 8810 | 8800 | 351 |
| 247 | 20230907 | 150600 | 1798530920 | 8800 | 8790 | 8800 | 8790 | 2404 |
| 248 | 20230907 | 150500 | 1777390800 | 8790 | 8790 | 8790 | 8790 | 137 |
| 249 | 20230907 | 150400 | 1776186570 | 8790 | 8780 | 8790 | 8760 | 1389 |
| 250 | 20230907 | 150300 | 1764007780 | 8780 | 8780 | 8780 | 8780 | 164 |
| 251 | 20230907 | 150200 | 1762567860 | 8780 | 8780 | 8780 | 8780 | 1271 |
| 252 | 20230907 | 150100 | 1751408480 | 8780 | 8780 | 8790 | 8780 | 283 |
| 253 | 20230907 | 150000 | 1748922550 | 8780 | 8770 | 8790 | 8760 | 158 |
| 254 | 20230907 | 145900 | 1747535460 | 8780 | 8780 | 8780 | 8770 | 355 |
| 255 | 20230907 | 145800 | 1744419150 | 8780 | 8770 | 8780 | 8760 | 106 |
| 256 | 20230907 | 145700 | 1743489520 | 8780 | 8780 | 8780 | 8770 | 1583 |
| 257 | 20230907 | 145600 | 1729596330 | 8780 | 8780 | 8790 | 8770 | 319 |
| 258 | 20230907 | 145500 | 1726795000 | 8780 | 8780 | 8790 | 8780 | 191 |
| 259 | 20230907 | 145400 | 1725116860 | 8790 | 8780 | 8790 | 8770 | 334 |
| 260 | 20230907 | 145300 | 1722183970 | 8780 | 8780 | 8790 | 8780 | 178 |
| 261 | 20230907 | 145200 | 1720619980 | 8780 | 8780 | 8790 | 8780 | 193 |
| 262 | 20230907 | 145100 | 1718925330 | 8780 | 8780 | 8780 | 8780 | 230 |
| 263 | 20230907 | 145000 | 1716905930 | 8770 | 8780 | 8780 | 8770 | 299 |
| 264 | 20230907 | 144900 | 1714282520 | 8780 | 8770 | 8780 | 8760 | 160 |
| 265 | 20230907 | 144800 | 1712879920 | 8780 | 8760 | 8780 | 8760 | 260 |
| 266 | 20230907 | 144700 | 1710598720 | 8760 | 8750 | 8780 | 8750 | 824 |
| 267 | 20230907 | 144600 | 1703374650 | 8750 | 8770 | 8770 | 8750 | 341 |
| 268 | 20230907 | 144500 | 1700386960 | 8750 | 8780 | 8780 | 8740 | 1565 |
| 269 | 20230907 | 144400 | 1686684660 | 8770 | 8780 | 8780 | 8760 | 136 |
| 270 | 20230907 | 144300 | 1685492070 | 8770 | 8770 | 8770 | 8750 | 346 |
| 271 | 20230907 | 144200 | 1682459660 | 8770 | 8760 | 8770 | 8760 | 201 |
| 272 | 20230907 | 144100 | 1680697700 | 8760 | 8770 | 8770 | 8760 | 232 |
| 273 | 20230907 | 144000 | 1678663070 | 8770 | 8760 | 8770 | 8760 | 318 |
| 274 | 20230907 | 143900 | 1675876230 | 8770 | 8760 | 8770 | 8760 | 179 |
| 275 | 20230907 | 143800 | 1674307030 | 8760 | 8760 | 8780 | 8760 | 553 |
| 276 | 20230907 | 143700 | 1669461560 | 8760 | 8770 | 8780 | 8760 | 211 |
| 277 | 20230907 | 143600 | 1667610510 | 8770 | 8770 | 8770 | 8760 | 298 |
| 278 | 20230907 | 143500 | 1664997820 | 8770 | 8760 | 8770 | 8760 | 218 |
| 279 | 20230907 | 143400 | 1663085980 | 8760 | 8770 | 8780 | 8760 | 527 |
| 280 | 20230907 | 143300 | 1658463540 | 8780 | 8770 | 8780 | 8760 | 535 |
| 281 | 20230907 | 143200 | 1653771020 | 8760 | 8750 | 8760 | 8750 | 321 |
| 282 | 20230907 | 143100 | 1650959240 | 8750 | 8750 | 8760 | 8740 | 503 |
| 283 | 20230907 | 143000 | 1646558640 | 8750 | 8760 | 8760 | 8750 | 454 |
| 284 | 20230907 | 142900 | 1642581950 | 8750 | 8760 | 8760 | 8750 | 506 |
| 285 | 20230907 | 142800 | 1638154440 | 8750 | 8750 | 8760 | 8750 | 636 |
| 286 | 20230907 | 142700 | 1632587150 | 8740 | 8750 | 8750 | 8740 | 494 |
| 287 | 20230907 | 142600 | 1628264670 | 8760 | 8760 | 8760 | 8750 | 237 |
| 288 | 20230907 | 142500 | 1626188600 | 8760 | 8760 | 8760 | 8750 | 222 |
| 289 | 20230907 | 142400 | 1624244880 | 8750 | 8760 | 8770 | 8750 | 463 |
| 290 | 20230907 | 142300 | 1620187970 | 8770 | 8770 | 8770 | 8770 | 280 |
| 291 | 20230907 | 142200 | 1617732370 | 8760 | 8760 | 8760 | 8760 | 113 |
| 292 | 20230907 | 142100 | 1616742490 | 8760 | 8750 | 8760 | 8740 | 141 |
| 293 | 20230907 | 142000 | 1615507580 | 8770 | 8770 | 8770 | 8770 | 231 |
| 294 | 20230907 | 141900 | 1613481710 | 8750 | 8770 | 8770 | 8750 | 214 |
| 295 | 20230907 | 141800 | 1611608930 | 8760 | 8730 | 8770 | 8730 | 1104 |
| 296 | 20230907 | 141700 | 1601958150 | 8740 | 8750 | 8750 | 8700 | 2326 |
| 297 | 20230907 | 141600 | 1581681770 | 8750 | 8770 | 8770 | 8750 | 738 |
| 298 | 20230907 | 141500 | 1575222380 | 8760 | 8770 | 8770 | 8750 | 110 |
| 299 | 20230907 | 141400 | 1574258520 | 8760 | 8760 | 8760 | 8760 | 300 |
| 300 | 20230907 | 141300 | 1571630520 | 8780 | 8770 | 8780 | 8760 | 60 |
| 301 | 20230907 | 141200 | 1571104810 | 8780 | 8780 | 8790 | 8780 | 22 |
| 302 | 20230907 | 141100 | 1570911640 | 8780 | 8780 | 8790 | 8780 | 140 |
| 303 | 20230907 | 141000 | 1569682430 | 8790 | 8800 | 8800 | 8790 | 3 |
| 304 | 20230907 | 140900 | 1569656050 | 8780 | 8800 | 8800 | 8780 | 506 |
| 305 | 20230907 | 140800 | 1565213270 | 8780 | 8780 | 8790 | 8780 | 312 |
| 306 | 20230907 | 140700 | 1562473880 | 8770 | 8750 | 8770 | 8750 | 45 |
| 307 | 20230907 | 140600 | 1562079740 | 8760 | 8760 | 8770 | 8750 | 661 |
| 308 | 20230907 | 140500 | 1556294370 | 8760 | 8790 | 8800 | 8760 | 829 |
| 309 | 20230907 | 140400 | 1549029210 | 8780 | 8790 | 8800 | 8770 | 195 |
| 310 | 20230907 | 140300 | 1547317110 | 8770 | 8770 | 8770 | 8770 | 18 |
| 311 | 20230907 | 140200 | 1547159250 | 8790 | 8770 | 8790 | 8770 | 43 |
| 312 | 20230907 | 140100 | 1546781590 | 8780 | 8780 | 8800 | 8780 | 194 |
| 313 | 20230907 | 140000 | 1545078090 | 8790 | 8790 | 8800 | 8790 | 732 |
| 314 | 20230907 | 135900 | 1538642550 | 8800 | 8790 | 8800 | 8790 | 1007 |
| 315 | 20230907 | 135800 | 1529790920 | 8790 | 8790 | 8790 | 8790 | 30 |
| 316 | 20230907 | 135700 | 1529527220 | 8790 | 8770 | 8790 | 8770 | 165 |
| 317 | 20230907 | 135600 | 1528078910 | 8770 | 8770 | 8770 | 8770 | 570 |
| 318 | 20230907 | 135500 | 1523080010 | 8790 | 8770 | 8800 | 8760 | 455 |
| 319 | 20230907 | 135400 | 1519089220 | 8780 | 8800 | 8800 | 8780 | 1052 |
| 320 | 20230907 | 135300 | 1509850700 | 8800 | 8790 | 8800 | 8790 | 205 |
| 321 | 20230907 | 135200 | 1508048700 | 8790 | 8780 | 8790 | 8780 | 162 |
| 322 | 20230907 | 135100 | 1506624770 | 8780 | 8780 | 8790 | 8780 | 81 |
| 323 | 20230907 | 135000 | 1505913560 | 8780 | 8790 | 8800 | 8780 | 171 |
| 324 | 20230907 | 134900 | 1504412090 | 8790 | 8790 | 8800 | 8790 | 22 |
| 325 | 20230907 | 134800 | 1504218690 | 8790 | 8790 | 8790 | 8790 | 100 |
| 326 | 20230907 | 134700 | 1503339690 | 8800 | 8790 | 8800 | 8790 | 118 |
| 327 | 20230907 | 134600 | 1502302030 | 8790 | 8790 | 8790 | 8790 | 305 |
| 328 | 20230907 | 134500 | 1499621080 | 8790 | 8800 | 8800 | 8790 | 88 |
| 329 | 20230907 | 134400 | 1498847460 | 8800 | 8800 | 8810 | 8800 | 60 |
| 330 | 20230907 | 134300 | 1498319450 | 8800 | 8810 | 8810 | 8800 | 48 |
| 331 | 20230907 | 134200 | 1497896950 | 8800 | 8800 | 8810 | 8800 | 515 |
| 332 | 20230907 | 134100 | 1493364940 | 8800 | 8800 | 8800 | 8800 | 18 |
| 333 | 20230907 | 134000 | 1493206540 | 8800 | 8810 | 8810 | 8800 | 250 |
| 334 | 20230907 | 133900 | 1491006340 | 8810 | 8820 | 8820 | 8810 | 1052 |
| 335 | 20230907 | 133800 | 1481733640 | 8820 | 8830 | 8830 | 8820 | 267 |
| 336 | 20230907 | 133700 | 1479376330 | 8830 | 8830 | 8830 | 8830 | 286 |
| 337 | 20230907 | 133600 | 1476850950 | 8840 | 8840 | 8840 | 8830 | 156 |
| 338 | 20230907 | 133500 | 1475472460 | 8840 | 8850 | 8850 | 8830 | 1001 |
| 339 | 20230907 | 133400 | 1466623760 | 8850 | 8840 | 8850 | 8840 | 82 |
| 340 | 20230907 | 133300 | 1465898580 | 8840 | 8840 | 8840 | 8840 | 28 |
| 341 | 20230907 | 133200 | 1465651060 | 8850 | 8850 | 8850 | 8850 | 450 |
| 342 | 20230907 | 133100 | 1461668560 | 8850 | 8850 | 8850 | 8850 | 131 |
| 343 | 20230907 | 133000 | 1460509210 | 8850 | 8860 | 8860 | 8850 | 484 |
| 344 | 20230907 | 132900 | 1456222810 | 8850 | 8860 | 8860 | 8850 | 77 |
| 345 | 20230907 | 132800 | 1455540800 | 8850 | 8850 | 8850 | 8850 | 18 |
| 346 | 20230907 | 132700 | 1455381500 | 8850 | 8850 | 8850 | 8850 | 19 |
| 347 | 20230907 | 132600 | 1455213350 | 8860 | 8850 | 8860 | 8850 | 20 |
| 348 | 20230907 | 132500 | 1455036250 | 8850 | 8850 | 8850 | 8850 | 62 |
| 349 | 20230907 | 132400 | 1454487550 | 8850 | 8850 | 8850 | 8850 | 1 |
| 350 | 20230907 | 132300 | 1454478700 | 8850 | 8850 | 8850 | 8840 | 269 |
| 351 | 20230907 | 132200 | 1452098110 | 8850 | 8850 | 8850 | 8850 | 506 |
| 352 | 20230907 | 132100 | 1447620010 | 8850 | 8860 | 8860 | 8850 | 118 |
| 353 | 20230907 | 132000 | 1446574730 | 8860 | 8860 | 8860 | 8860 | 23 |
| 354 | 20230907 | 131900 | 1446370950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 355 | 20230907 | 131800 | 1446370950 | 8870 | 8870 | 8870 | 8870 | 110 |
| 356 | 20230907 | 131700 | 1445395250 | 8870 | 8870 | 8880 | 8860 | 2023 |
| 357 | 20230907 | 131600 | 1427451150 | 8870 | 8870 | 8870 | 8870 | 9 |
| 358 | 20230907 | 131500 | 1427371320 | 8870 | 8880 | 8880 | 8870 | 1052 |
| 359 | 20230907 | 131400 | 1418039980 | 8870 | 8870 | 8870 | 8870 | 9 |
| 360 | 20230907 | 131300 | 1417960150 | 8870 | 8870 | 8870 | 8870 | 68 |
| 361 | 20230907 | 131200 | 1417356990 | 8870 | 8880 | 8880 | 8870 | 714 |
| 362 | 20230907 | 131100 | 1411021720 | 8880 | 8880 | 8880 | 8880 | 254 |
| 363 | 20230907 | 131000 | 1408766200 | 8870 | 8870 | 8870 | 8850 | 732 |
| 364 | 20230907 | 130900 | 1402273940 | 8880 | 8870 | 8880 | 8870 | 164 |
| 365 | 20230907 | 130800 | 1400817900 | 8870 | 8870 | 8870 | 8860 | 940 |
| 366 | 20230907 | 130700 | 1392484190 | 8870 | 8870 | 8880 | 8870 | 54 |
| 367 | 20230907 | 130600 | 1392004910 | 8880 | 8880 | 8880 | 8880 | 201 |
| 368 | 20230907 | 130500 | 1390220030 | 8860 | 8890 | 8890 | 8860 | 589 |
| 369 | 20230907 | 130400 | 1384989990 | 8890 | 8890 | 8890 | 8880 | 683 |
| 370 | 20230907 | 130300 | 1378918130 | 8890 | 8880 | 8890 | 8880 | 40 |
| 371 | 20230907 | 130200 | 1378562910 | 8880 | 8880 | 8880 | 8880 | 288 |
| 372 | 20230907 | 130100 | 1376005470 | 8880 | 8880 | 8880 | 8880 | 195 |
| 373 | 20230907 | 130000 | 1374273870 | 8880 | 8880 | 8890 | 8880 | 249 |
| 374 | 20230907 | 125900 | 1372060750 | 8890 | 8880 | 8890 | 8880 | 311 |
| 375 | 20230907 | 125800 | 1369297970 | 8880 | 8880 | 8880 | 8870 | 651 |
| 376 | 20230907 | 125700 | 1363517640 | 8870 | 8860 | 8870 | 8860 | 1201 |
| 377 | 20230907 | 125600 | 1352866320 | 8860 | 8870 | 8880 | 8840 | 381 |
| 378 | 20230907 | 125500 | 1349488790 | 8880 | 8830 | 8880 | 8830 | 1182 |
| 379 | 20230907 | 125400 | 1339021020 | 8830 | 8830 | 8830 | 8830 | 65 |
| 380 | 20230907 | 125300 | 1338447070 | 8830 | 8830 | 8830 | 8830 | 74 |
| 381 | 20230907 | 125200 | 1337793650 | 8830 | 8840 | 8840 | 8830 | 713 |
| 382 | 20230907 | 125100 | 1331491460 | 8850 | 8860 | 8860 | 8850 | 64 |
| 383 | 20230907 | 125000 | 1330924960 | 8860 | 8840 | 8860 | 8840 | 302 |
| 384 | 20230907 | 124900 | 1328252410 | 8840 | 8840 | 8840 | 8840 | 448 |
| 385 | 20230907 | 124800 | 1324292090 | 8840 | 8850 | 8850 | 8840 | 78 |
| 386 | 20230907 | 124700 | 1323601840 | 8860 | 8870 | 8870 | 8860 | 953 |
| 387 | 20230907 | 124600 | 1315155030 | 8870 | 8870 | 8870 | 8870 | 77 |
| 388 | 20230907 | 124500 | 1314472040 | 8880 | 8870 | 8880 | 8860 | 526 |
| 389 | 20230907 | 124400 | 1309806850 | 8870 | 8860 | 8870 | 8860 | 614 |
| 390 | 20230907 | 124300 | 1304361400 | 8860 | 8860 | 8870 | 8860 | 556 |
| 391 | 20230907 | 124200 | 1299435230 | 8850 | 8860 | 8870 | 8850 | 462 |
| 392 | 20230907 | 124100 | 1295339620 | 8860 | 8850 | 8860 | 8840 | 1814 |
| 393 | 20230907 | 124000 | 1279285480 | 8850 | 8830 | 8850 | 8830 | 1912 |
| 394 | 20230907 | 123900 | 1262371880 | 8830 | 8830 | 8830 | 8830 | 82 |
| 395 | 20230907 | 123800 | 1261647820 | 8820 | 8830 | 8830 | 8800 | 1190 |
| 396 | 20230907 | 123700 | 1251153470 | 8830 | 8840 | 8840 | 8830 | 84 |
| 397 | 20230907 | 123600 | 1250411450 | 8840 | 8820 | 8840 | 8820 | 466 |
| 398 | 20230907 | 123500 | 1246295720 | 8800 | 8800 | 8830 | 8800 | 2591 |
| 399 | 20230907 | 123400 | 1223473690 | 8800 | 8800 | 8800 | 8790 | 82 |
| 400 | 20230907 | 123300 | 1222752100 | 8800 | 8790 | 8800 | 8790 | 96 |
| 401 | 20230907 | 123200 | 1221907940 | 8790 | 8800 | 8800 | 8790 | 35 |
| 402 | 20230907 | 123100 | 1221599970 | 8790 | 8800 | 8800 | 8790 | 82 |
| 403 | 20230907 | 123000 | 1220878920 | 8800 | 8810 | 8820 | 8800 | 136 |
| 404 | 20230907 | 122900 | 1219681020 | 8820 | 8820 | 8830 | 8820 | 755 |
| 405 | 20230907 | 122800 | 1213020340 | 8830 | 8830 | 8830 | 8820 | 247 |
| 406 | 20230907 | 122700 | 1210840060 | 8820 | 8800 | 8820 | 8800 | 393 |
| 407 | 20230907 | 122600 | 1207374970 | 8800 | 8790 | 8800 | 8790 | 237 |
| 408 | 20230907 | 122500 | 1205290210 | 8790 | 8780 | 8790 | 8780 | 121 |
| 409 | 20230907 | 122400 | 1204227210 | 8780 | 8780 | 8780 | 8780 | 19 |
| 410 | 20230907 | 122300 | 1204060390 | 8770 | 8770 | 8770 | 8770 | 94 |
| 411 | 20230907 | 122200 | 1203236010 | 8770 | 8770 | 8770 | 8770 | 71 |
| 412 | 20230907 | 122100 | 1202613340 | 8770 | 8780 | 8780 | 8770 | 106 |
| 413 | 20230907 | 122000 | 1201683390 | 8780 | 8780 | 8780 | 8780 | 22 |
| 414 | 20230907 | 121900 | 1201490230 | 8790 | 8780 | 8790 | 8780 | 65 |
| 415 | 20230907 | 121800 | 1200919480 | 8780 | 8780 | 8780 | 8780 | 75 |
| 416 | 20230907 | 121700 | 1200260980 | 8780 | 8770 | 8780 | 8760 | 251 |
| 417 | 20230907 | 121600 | 1198059510 | 8780 | 8760 | 8780 | 8760 | 110 |
| 418 | 20230907 | 121500 | 1197094200 | 8760 | 8760 | 8760 | 8760 | 62 |
| 419 | 20230907 | 121400 | 1196551080 | 8770 | 8790 | 8790 | 8770 | 87 |
| 420 | 20230907 | 121300 | 1195786790 | 8800 | 8760 | 8800 | 8760 | 3400 |
| 421 | 20230907 | 121200 | 1165872150 | 8750 | 8720 | 8750 | 8720 | 2733 |
| 422 | 20230907 | 121100 | 1142020520 | 8730 | 8730 | 8730 | 8730 | 54 |
| 423 | 20230907 | 121000 | 1141549100 | 8730 | 8720 | 8730 | 8720 | 428 |
| 424 | 20230907 | 120900 | 1137813900 | 8720 | 8720 | 8720 | 8720 | 60 |
| 425 | 20230907 | 120800 | 1137290700 | 8730 | 8730 | 8730 | 8730 | 528 |
| 426 | 20230907 | 120700 | 1132681260 | 8720 | 8720 | 8730 | 8720 | 125 |
| 427 | 20230907 | 120600 | 1131591240 | 8720 | 8750 | 8750 | 8720 | 273 |
| 428 | 20230907 | 120500 | 1129205880 | 8750 | 8750 | 8750 | 8750 | 38 |
| 429 | 20230907 | 120400 | 1128873380 | 8760 | 8760 | 8760 | 8760 | 11 |
| 430 | 20230907 | 120300 | 1128777020 | 8750 | 8760 | 8760 | 8750 | 246 |
| 431 | 20230907 | 120200 | 1126622230 | 8770 | 8780 | 8780 | 8770 | 62 |
| 432 | 20230907 | 120100 | 1126077880 | 8780 | 8780 | 8780 | 8770 | 122 |
| 433 | 20230907 | 120000 | 1125007920 | 8780 | 8780 | 8780 | 8780 | 11 |
| 434 | 20230907 | 115900 | 1124911340 | 8800 | 8770 | 8800 | 8770 | 560 |
| 435 | 20230907 | 115800 | 1119987630 | 8770 | 8770 | 8770 | 8770 | 24 |
| 436 | 20230907 | 115700 | 1119777150 | 8770 | 8770 | 8770 | 8770 | 0 |
| 437 | 20230907 | 115600 | 1119777150 | 8770 | 8770 | 8770 | 8770 | 50 |
| 438 | 20230907 | 115500 | 1119338650 | 8780 | 8780 | 8780 | 8780 | 10 |
| 439 | 20230907 | 115400 | 1119250850 | 8770 | 8770 | 8770 | 8760 | 137 |
| 440 | 20230907 | 115300 | 1118050370 | 8770 | 8760 | 8770 | 8760 | 101 |
| 441 | 20230907 | 115200 | 1117164830 | 8770 | 8770 | 8770 | 8770 | 47 |
| 442 | 20230907 | 115100 | 1116752640 | 8770 | 8760 | 8770 | 8760 | 25 |
| 443 | 20230907 | 115000 | 1116533630 | 8760 | 8760 | 8760 | 8760 | 16 |
| 444 | 20230907 | 114900 | 1116393470 | 8760 | 8760 | 8770 | 8760 | 139 |
| 445 | 20230907 | 114800 | 1115175120 | 8760 | 8760 | 8760 | 8760 | 8 |
| 446 | 20230907 | 114700 | 1115105040 | 8770 | 8780 | 8780 | 8770 | 297 |
| 447 | 20230907 | 114600 | 1112500200 | 8780 | 8790 | 8800 | 8780 | 343 |
| 448 | 20230907 | 114500 | 1109482010 | 8780 | 8800 | 8800 | 8770 | 899 |
| 449 | 20230907 | 114400 | 1101572120 | 8800 | 8790 | 8800 | 8790 | 213 |
| 450 | 20230907 | 114300 | 1099699720 | 8770 | 8760 | 8780 | 8750 | 767 |
| 451 | 20230907 | 114200 | 1092979370 | 8770 | 8760 | 8780 | 8760 | 570 |
| 452 | 20230907 | 114100 | 1087979430 | 8760 | 8760 | 8760 | 8760 | 29 |
| 453 | 20230907 | 114000 | 1087725390 | 8750 | 8760 | 8760 | 8750 | 205 |
| 454 | 20230907 | 113900 | 1085929640 | 8750 | 8750 | 8750 | 8750 | 2 |
| 455 | 20230907 | 113800 | 1085912140 | 8750 | 8750 | 8750 | 8750 | 46 |
| 456 | 20230907 | 113700 | 1085509640 | 8750 | 8760 | 8760 | 8750 | 73 |
| 457 | 20230907 | 113600 | 1084870300 | 8760 | 8760 | 8760 | 8760 | 10 |
| 458 | 20230907 | 113500 | 1084782700 | 8760 | 8750 | 8760 | 8750 | 7 |
| 459 | 20230907 | 113400 | 1084721430 | 8760 | 8760 | 8760 | 8760 | 3 |
| 460 | 20230907 | 113300 | 1084695150 | 8760 | 8750 | 8760 | 8750 | 4 |
| 461 | 20230907 | 113200 | 1084660120 | 8740 | 8740 | 8740 | 8740 | 5 |
| 462 | 20230907 | 113100 | 1084616420 | 8760 | 8750 | 8760 | 8740 | 9 |
| 463 | 20230907 | 113000 | 1084537670 | 8740 | 8740 | 8740 | 8740 | 61 |
| 464 | 20230907 | 112900 | 1084004530 | 8740 | 8740 | 8740 | 8740 | 5 |
| 465 | 20230907 | 112800 | 1083960830 | 8740 | 8740 | 8750 | 8740 | 224 |
| 466 | 20230907 | 112700 | 1082003060 | 8740 | 8730 | 8740 | 8730 | 109 |
| 467 | 20230907 | 112600 | 1081051380 | 8740 | 8740 | 8740 | 8740 | 7 |
| 468 | 20230907 | 112500 | 1080990200 | 8750 | 8750 | 8750 | 8750 | 13 |
| 469 | 20230907 | 112400 | 1080876450 | 8750 | 8750 | 8750 | 8750 | 316 |
| 470 | 20230907 | 112300 | 1078111450 | 8740 | 8740 | 8750 | 8740 | 106 |
| 471 | 20230907 | 112200 | 1077185000 | 8740 | 8730 | 8740 | 8730 | 218 |
| 472 | 20230907 | 112100 | 1075281850 | 8730 | 8730 | 8730 | 8730 | 0 |
| 473 | 20230907 | 112000 | 1075281850 | 8730 | 8730 | 8730 | 8730 | 27 |
| 474 | 20230907 | 111900 | 1075046140 | 8720 | 8720 | 8720 | 8720 | 7 |
| 475 | 20230907 | 111800 | 1074985100 | 8730 | 8730 | 8730 | 8730 | 120 |
| 476 | 20230907 | 111700 | 1073937500 | 8720 | 8720 | 8720 | 8720 | 0 |
| 477 | 20230907 | 111600 | 1073937500 | 8720 | 8720 | 8720 | 8720 | 5 |
| 478 | 20230907 | 111500 | 1073893900 | 8720 | 8730 | 8730 | 8720 | 200 |
| 479 | 20230907 | 111400 | 1072149160 | 8730 | 8730 | 8730 | 8720 | 162 |
| 480 | 20230907 | 111300 | 1070734970 | 8730 | 8730 | 8730 | 8730 | 86 |
| 481 | 20230907 | 111200 | 1069984190 | 8730 | 8720 | 8730 | 8720 | 121 |
| 482 | 20230907 | 111100 | 1068928260 | 8720 | 8730 | 8730 | 8720 | 506 |
| 483 | 20230907 | 111000 | 1064514880 | 8730 | 8690 | 8730 | 8690 | 4127 |
| 484 | 20230907 | 110900 | 1028607180 | 8690 | 8690 | 8690 | 8690 | 2 |
| 485 | 20230907 | 110800 | 1028589800 | 8690 | 8700 | 8700 | 8680 | 82 |
| 486 | 20230907 | 110700 | 1027876680 | 8710 | 8720 | 8720 | 8710 | 613 |
| 487 | 20230907 | 110600 | 1022536790 | 8720 | 8710 | 8720 | 8710 | 148 |
| 488 | 20230907 | 110500 | 1021246280 | 8710 | 8720 | 8720 | 8710 | 12 |
| 489 | 20230907 | 110400 | 1021141650 | 8710 | 8710 | 8710 | 8710 | 10 |
| 490 | 20230907 | 110300 | 1021054550 | 8710 | 8700 | 8710 | 8700 | 432 |
| 491 | 20230907 | 110200 | 1017296070 | 8680 | 8690 | 8690 | 8680 | 198 |
| 492 | 20230907 | 110100 | 1015576950 | 8680 | 8670 | 8680 | 8670 | 320 |
| 493 | 20230907 | 110000 | 1012799800 | 8660 | 8660 | 8670 | 8660 | 814 |
| 494 | 20230907 | 105900 | 1005747710 | 8670 | 8680 | 8680 | 8670 | 315 |
| 495 | 20230907 | 105800 | 1003015810 | 8680 | 8650 | 8700 | 8650 | 2228 |
| 496 | 20230907 | 105700 | 983694320 | 8640 | 8670 | 8670 | 8640 | 2015 |
| 497 | 20230907 | 105600 | 966252560 | 8670 | 8660 | 8670 | 8650 | 581 |
| 498 | 20230907 | 105500 | 961216800 | 8660 | 8680 | 8680 | 8660 | 1511 |
| 499 | 20230907 | 105400 | 948123740 | 8670 | 8670 | 8680 | 8670 | 412 |
| 500 | 20230907 | 105300 | 944551550 | 8670 | 8690 | 8690 | 8670 | 359 |
| 501 | 20230907 | 105200 | 941437080 | 8700 | 8700 | 8700 | 8700 | 1 |
| 502 | 20230907 | 105100 | 941428380 | 8670 | 8680 | 8690 | 8670 | 858 |
| 503 | 20230907 | 105000 | 933979970 | 8680 | 8680 | 8700 | 8670 | 7287 |
| 504 | 20230907 | 104900 | 870731110 | 8680 | 8680 | 8690 | 8670 | 3028 |
| 505 | 20230907 | 104800 | 844449600 | 8690 | 8700 | 8700 | 8690 | 914 |
| 506 | 20230907 | 104700 | 836504780 | 8700 | 8710 | 8710 | 8700 | 3216 |
| 507 | 20230907 | 104600 | 808523010 | 8710 | 8720 | 8720 | 8710 | 118 |
| 508 | 20230907 | 104500 | 807495190 | 8710 | 8720 | 8720 | 8710 | 827 |
| 509 | 20230907 | 104400 | 800291700 | 8720 | 8730 | 8730 | 8720 | 246 |
| 510 | 20230907 | 104300 | 798146480 | 8730 | 8730 | 8730 | 8730 | 38 |
| 511 | 20230907 | 104200 | 797814740 | 8730 | 8740 | 8740 | 8730 | 201 |
| 512 | 20230907 | 104100 | 796060000 | 8740 | 8730 | 8740 | 8730 | 21 |
| 513 | 20230907 | 104000 | 795876660 | 8740 | 8740 | 8740 | 8740 | 25 |
| 514 | 20230907 | 103900 | 795658160 | 8740 | 8750 | 8750 | 8740 | 162 |
| 515 | 20230907 | 103800 | 794242260 | 8750 | 8750 | 8750 | 8750 | 1 |
| 516 | 20230907 | 103700 | 794233510 | 8750 | 8750 | 8750 | 8740 | 115 |
| 517 | 20230907 | 103600 | 793227320 | 8750 | 8750 | 8750 | 8750 | 259 |
| 518 | 20230907 | 103500 | 790961070 | 8750 | 8730 | 8750 | 8720 | 436 |
| 519 | 20230907 | 103400 | 787155690 | 8720 | 8730 | 8730 | 8720 | 70 |
| 520 | 20230907 | 103300 | 786544830 | 8720 | 8720 | 8720 | 8720 | 0 |
| 521 | 20230907 | 103200 | 786544830 | 8720 | 8730 | 8750 | 8720 | 961 |
| 522 | 20230907 | 103100 | 778154360 | 8730 | 8760 | 8760 | 8730 | 684 |
| 523 | 20230907 | 103000 | 772173580 | 8750 | 8760 | 8760 | 8750 | 40 |
| 524 | 20230907 | 102900 | 771823420 | 8760 | 8760 | 8760 | 8760 | 11 |
| 525 | 20230907 | 102800 | 771727060 | 8760 | 8760 | 8760 | 8760 | 637 |
| 526 | 20230907 | 102700 | 766146940 | 8770 | 8760 | 8770 | 8760 | 231 |
| 527 | 20230907 | 102600 | 764123180 | 8760 | 8770 | 8770 | 8760 | 1394 |
| 528 | 20230907 | 102500 | 751904750 | 8770 | 8780 | 8780 | 8770 | 325 |
| 529 | 20230907 | 102400 | 749051450 | 8780 | 8780 | 8780 | 8780 | 420 |
| 530 | 20230907 | 102300 | 745363850 | 8790 | 8800 | 8800 | 8790 | 1186 |
| 531 | 20230907 | 102200 | 734931270 | 8800 | 8830 | 8830 | 8800 | 806 |
| 532 | 20230907 | 102100 | 727833750 | 8830 | 8820 | 8830 | 8820 | 84 |
| 533 | 20230907 | 102000 | 727092770 | 8830 | 8830 | 8840 | 8820 | 1331 |
| 534 | 20230907 | 101900 | 715341780 | 8830 | 8840 | 8840 | 8830 | 349 |
| 535 | 20230907 | 101800 | 712257620 | 8840 | 8820 | 8840 | 8820 | 314 |
| 536 | 20230907 | 101700 | 709485140 | 8830 | 8840 | 8840 | 8830 | 1100 |
| 537 | 20230907 | 101600 | 699765050 | 8840 | 8840 | 8840 | 8840 | 151 |
| 538 | 20230907 | 101500 | 698430210 | 8840 | 8840 | 8840 | 8830 | 678 |
| 539 | 20230907 | 101400 | 692442450 | 8850 | 8870 | 8870 | 8850 | 279 |
| 540 | 20230907 | 101300 | 689968330 | 8860 | 8810 | 8870 | 8810 | 7781 |
| 541 | 20230907 | 101200 | 621200700 | 8810 | 8810 | 8810 | 8810 | 80 |
| 542 | 20230907 | 101100 | 620495900 | 8810 | 8810 | 8810 | 8810 | 77 |
| 543 | 20230907 | 101000 | 619817530 | 8800 | 8800 | 8810 | 8800 | 140 |
| 544 | 20230907 | 100900 | 618584530 | 8810 | 8810 | 8810 | 8810 | 377 |
| 545 | 20230907 | 100800 | 615263160 | 8810 | 8820 | 8820 | 8810 | 334 |
| 546 | 20230907 | 100700 | 612320510 | 8830 | 8830 | 8830 | 8830 | 331 |
| 547 | 20230907 | 100600 | 609397780 | 8830 | 8780 | 8840 | 8780 | 3826 |
| 548 | 20230907 | 100500 | 575622890 | 8780 | 8760 | 8780 | 8760 | 771 |
| 549 | 20230907 | 100400 | 568857980 | 8750 | 8760 | 8770 | 8750 | 972 |
| 550 | 20230907 | 100300 | 560338940 | 8770 | 8730 | 8770 | 8730 | 863 |
| 551 | 20230907 | 100200 | 552783630 | 8730 | 8720 | 8730 | 8720 | 349 |
| 552 | 20230907 | 100100 | 549737730 | 8740 | 8710 | 8740 | 8700 | 185 |
| 553 | 20230907 | 100000 | 548127340 | 8700 | 8720 | 8720 | 8700 | 3005 |
| 554 | 20230907 | 095900 | 521983050 | 8720 | 8740 | 8740 | 8700 | 2083 |
| 555 | 20230907 | 095800 | 503829800 | 8740 | 8750 | 8750 | 8740 | 23 |
| 556 | 20230907 | 095700 | 503628580 | 8750 | 8750 | 8760 | 8750 | 300 |
| 557 | 20230907 | 095600 | 501003280 | 8760 | 8720 | 8760 | 8710 | 2860 |
| 558 | 20230907 | 095500 | 476060920 | 8720 | 8720 | 8720 | 8720 | 11 |
| 559 | 20230907 | 095400 | 475965000 | 8710 | 8730 | 8730 | 8710 | 1859 |
| 560 | 20230907 | 095300 | 459758960 | 8730 | 8740 | 8750 | 8730 | 471 |
| 561 | 20230907 | 095200 | 455645390 | 8740 | 8740 | 8760 | 8740 | 21 |
| 562 | 20230907 | 095100 | 455461680 | 8740 | 8750 | 8760 | 8730 | 375 |
| 563 | 20230907 | 095000 | 452185130 | 8740 | 8780 | 8780 | 8730 | 1093 |
| 564 | 20230907 | 094900 | 442625930 | 8780 | 8780 | 8780 | 8780 | 181 |
| 565 | 20230907 | 094800 | 441036750 | 8790 | 8810 | 8810 | 8790 | 260 |
| 566 | 20230907 | 094700 | 438750080 | 8810 | 8800 | 8810 | 8800 | 16 |
| 567 | 20230907 | 094600 | 438609170 | 8800 | 8820 | 8820 | 8800 | 32 |
| 568 | 20230907 | 094500 | 438327250 | 8820 | 8810 | 8820 | 8810 | 40 |
| 569 | 20230907 | 094400 | 437974840 | 8780 | 8820 | 8830 | 8780 | 734 |
| 570 | 20230907 | 094300 | 431510670 | 8820 | 8830 | 8830 | 8820 | 12 |
| 571 | 20230907 | 094200 | 431404780 | 8830 | 8830 | 8830 | 8830 | 1896 |
| 572 | 20230907 | 094100 | 414663100 | 8830 | 8820 | 8830 | 8820 | 882 |
| 573 | 20230907 | 094000 | 406875880 | 8820 | 8810 | 8820 | 8810 | 174 |
| 574 | 20230907 | 093900 | 405342740 | 8810 | 8810 | 8810 | 8800 | 1420 |
| 575 | 20230907 | 093800 | 392843330 | 8790 | 8800 | 8810 | 8790 | 722 |
| 576 | 20230907 | 093700 | 386484320 | 8790 | 8760 | 8790 | 8760 | 729 |
| 577 | 20230907 | 093600 | 380084830 | 8770 | 8760 | 8770 | 8760 | 488 |
| 578 | 20230907 | 093500 | 375805430 | 8760 | 8760 | 8760 | 8740 | 454 |
| 579 | 20230907 | 093400 | 371830350 | 8780 | 8790 | 8790 | 8780 | 26 |
| 580 | 20230907 | 093300 | 371602060 | 8790 | 8760 | 8790 | 8760 | 651 |
| 581 | 20230907 | 093200 | 365899210 | 8750 | 8750 | 8770 | 8750 | 2447 |
| 582 | 20230907 | 093100 | 344470730 | 8720 | 8750 | 8750 | 8720 | 2138 |
| 583 | 20230907 | 093000 | 325782870 | 8750 | 8760 | 8760 | 8750 | 396 |
| 584 | 20230907 | 092900 | 322317760 | 8760 | 8770 | 8770 | 8760 | 168 |
| 585 | 20230907 | 092800 | 320845680 | 8770 | 8780 | 8780 | 8770 | 1309 |
| 586 | 20230907 | 092700 | 309361660 | 8780 | 8780 | 8780 | 8780 | 36 |
| 587 | 20230907 | 092600 | 309045580 | 8770 | 8790 | 8790 | 8770 | 2080 |
| 588 | 20230907 | 092500 | 290802090 | 8790 | 8780 | 8790 | 8780 | 1002 |
| 589 | 20230907 | 092400 | 282004410 | 8780 | 8800 | 8800 | 8780 | 731 |
| 590 | 20230907 | 092300 | 275580540 | 8800 | 8800 | 8810 | 8800 | 110 |
| 591 | 20230907 | 092200 | 274612040 | 8810 | 8800 | 8810 | 8800 | 13 |
| 592 | 20230907 | 092100 | 274497610 | 8810 | 8800 | 8810 | 8800 | 1047 |
| 593 | 20230907 | 092000 | 265277950 | 8800 | 8770 | 8800 | 8760 | 750 |
| 594 | 20230907 | 091900 | 258691600 | 8740 | 8770 | 8770 | 8740 | 1500 |
| 595 | 20230907 | 091800 | 245569680 | 8770 | 8760 | 8780 | 8740 | 2013 |
| 596 | 20230907 | 091700 | 227947190 | 8770 | 8770 | 8790 | 8760 | 1027 |
| 597 | 20230907 | 091600 | 218938160 | 8780 | 8790 | 8790 | 8780 | 447 |
| 598 | 20230907 | 091500 | 215013490 | 8780 | 8800 | 8800 | 8780 | 312 |
| 599 | 20230907 | 091400 | 212272970 | 8800 | 8800 | 8800 | 8770 | 352 |
| 600 | 20230907 | 091300 | 209179510 | 8810 | 8810 | 8810 | 8770 | 968 |
| 601 | 20230907 | 091200 | 200676420 | 8810 | 8790 | 8810 | 8790 | 81 |
| 602 | 20230907 | 091100 | 199963320 | 8800 | 8820 | 8820 | 8800 | 412 |
| 603 | 20230907 | 091000 | 196336100 | 8800 | 8810 | 8830 | 8800 | 567 |
| 604 | 20230907 | 090900 | 191344250 | 8830 | 8840 | 8840 | 8810 | 1314 |
| 605 | 20230907 | 090800 | 179765080 | 8840 | 8830 | 8840 | 8810 | 966 |
| 606 | 20230907 | 090700 | 171248480 | 8810 | 8790 | 8810 | 8770 | 1772 |
| 607 | 20230907 | 090600 | 155656120 | 8790 | 8800 | 8810 | 8790 | 2222 |
| 608 | 20230907 | 090500 | 136109900 | 8810 | 8840 | 8840 | 8810 | 261 |
| 609 | 20230907 | 090400 | 133808890 | 8840 | 8860 | 8860 | 8830 | 577 |
| 610 | 20230907 | 090300 | 128702380 | 8880 | 8880 | 8900 | 8850 | 2683 |
| 611 | 20230907 | 090200 | 104883210 | 8870 | 8830 | 8880 | 8830 | 4368 |
| 612 | 20230907 | 090100 | 66186360 | 8810 | 8740 | 8810 | 8740 | 1884 |
| 613 | 20230907 | 090000 | 49638510 | 8740 | 8700 | 8760 | 8700 | 5701 |