31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 192000 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 35030 |
| 3 | 20230907 | 191900 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 4 | 20230907 | 191800 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 5 | 20230907 | 191700 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 6 | 20230907 | 191600 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 7 | 20230907 | 191500 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 8 | 20230907 | 191400 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 9 | 20230907 | 191300 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 10 | 20230907 | 191200 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 11 | 20230907 | 191100 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 12 | 20230907 | 191000 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 13 | 20230907 | 190900 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 14 | 20230907 | 190800 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 15 | 20230907 | 190700 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 16 | 20230907 | 190600 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 17 | 20230907 | 190500 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 18 | 20230907 | 190400 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 19 | 20230907 | 190300 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 20 | 20230907 | 190200 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 21 | 20230907 | 190100 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 22 | 20230907 | 190000 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 23 | 20230907 | 185900 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 24 | 20230907 | 185800 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 25 | 20230907 | 185700 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 26 | 20230907 | 185600 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 27 | 20230907 | 185500 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 28 | 20230907 | 185400 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 29 | 20230907 | 185300 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 30 | 20230907 | 185200 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 31 | 20230907 | 185100 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 32 | 20230907 | 185000 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 35030 |
| 33 | 20230907 | 184900 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 34 | 20230907 | 184800 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 35 | 20230907 | 184700 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 36 | 20230907 | 184600 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 37 | 20230907 | 184500 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 38 | 20230907 | 184400 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 39 | 20230907 | 184300 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 40 | 20230907 | 184200 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 41 | 20230907 | 184100 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 42 | 20230907 | 184000 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 43 | 20230907 | 183900 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 44 | 20230907 | 183800 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 45 | 20230907 | 183700 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 46 | 20230907 | 183600 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 47 | 20230907 | 183500 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 48 | 20230907 | 183400 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 49 | 20230907 | 183300 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 50 | 20230907 | 183200 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 51 | 20230907 | 183100 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 52 | 20230907 | 183000 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 53 | 20230907 | 182900 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 54 | 20230907 | 182800 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 55 | 20230907 | 182700 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 56 | 20230907 | 182600 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 57 | 20230907 | 182500 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 58 | 20230907 | 182400 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 59 | 20230907 | 182300 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 60 | 20230907 | 182200 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 61 | 20230907 | 182100 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 62 | 20230907 | 182000 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 35030 |
| 63 | 20230907 | 181900 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 64 | 20230907 | 181800 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 65 | 20230907 | 181700 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 66 | 20230907 | 181600 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 67 | 20230907 | 181500 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 68 | 20230907 | 181400 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 69 | 20230907 | 181300 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 70 | 20230907 | 181200 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 71 | 20230907 | 181100 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 72 | 20230907 | 181000 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 73 | 20230907 | 180900 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 74 | 20230907 | 180800 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 75 | 20230907 | 180700 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 76 | 20230907 | 180600 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 77 | 20230907 | 180500 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 78 | 20230907 | 180400 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 79 | 20230907 | 180300 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 80 | 20230907 | 180200 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 81 | 20230907 | 180100 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 82 | 20230907 | 180000 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 83 | 20230907 | 175900 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 84 | 20230907 | 175800 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 85 | 20230907 | 175700 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 86 | 20230907 | 175600 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 87 | 20230907 | 175500 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 88 | 20230907 | 175400 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 89 | 20230907 | 175300 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 90 | 20230907 | 175200 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 91 | 20230907 | 175100 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 92 | 20230907 | 175000 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 35030 |
| 93 | 20230907 | 174900 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 94 | 20230907 | 174800 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 95 | 20230907 | 174700 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 96 | 20230907 | 174600 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 97 | 20230907 | 174500 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 98 | 20230907 | 174400 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 99 | 20230907 | 174300 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 100 | 20230907 | 174200 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 101 | 20230907 | 174100 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 102 | 20230907 | 174000 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 103 | 20230907 | 173900 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 104 | 20230907 | 173800 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 105 | 20230907 | 173700 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 106 | 20230907 | 173600 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 107 | 20230907 | 173500 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 108 | 20230907 | 173400 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 109 | 20230907 | 173300 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 110 | 20230907 | 173200 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 111 | 20230907 | 173100 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 112 | 20230907 | 173000 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 113 | 20230907 | 172900 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 114 | 20230907 | 172800 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 115 | 20230907 | 172700 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 116 | 20230907 | 172600 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 117 | 20230907 | 172500 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 118 | 20230907 | 172400 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 119 | 20230907 | 172300 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 120 | 20230907 | 172200 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 121 | 20230907 | 172100 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 122 | 20230907 | 172000 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 35030 |
| 123 | 20230907 | 171900 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 124 | 20230907 | 171800 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 125 | 20230907 | 171700 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 126 | 20230907 | 171600 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 127 | 20230907 | 171500 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 128 | 20230907 | 171400 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 129 | 20230907 | 171300 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 130 | 20230907 | 171200 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 131 | 20230907 | 171100 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 132 | 20230907 | 171000 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 133 | 20230907 | 170900 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 134 | 20230907 | 170800 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 135 | 20230907 | 170700 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 136 | 20230907 | 170600 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 137 | 20230907 | 170500 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 138 | 20230907 | 170400 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 139 | 20230907 | 170300 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 140 | 20230907 | 170200 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 141 | 20230907 | 170100 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 142 | 20230907 | 170000 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 143 | 20230907 | 165900 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 144 | 20230907 | 165800 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 145 | 20230907 | 165700 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 146 | 20230907 | 165600 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 147 | 20230907 | 165500 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 148 | 20230907 | 165400 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 149 | 20230907 | 165300 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 150 | 20230907 | 165200 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 151 | 20230907 | 165100 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 152 | 20230907 | 165000 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 35030 |
| 153 | 20230907 | 164900 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 154 | 20230907 | 164800 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 155 | 20230907 | 164700 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 156 | 20230907 | 164600 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 157 | 20230907 | 164500 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 158 | 20230907 | 164400 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 159 | 20230907 | 164300 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 160 | 20230907 | 164200 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 161 | 20230907 | 164100 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 162 | 20230907 | 164000 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 163 | 20230907 | 163900 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 164 | 20230907 | 163800 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 165 | 20230907 | 163700 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 166 | 20230907 | 163600 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 167 | 20230907 | 163500 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 168 | 20230907 | 163400 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 169 | 20230907 | 163300 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 170 | 20230907 | 163200 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 171 | 20230907 | 163100 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 172 | 20230907 | 163000 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 173 | 20230907 | 162900 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 174 | 20230907 | 162800 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 175 | 20230907 | 162700 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 176 | 20230907 | 162600 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 177 | 20230907 | 162500 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 178 | 20230907 | 162400 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 179 | 20230907 | 162300 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 180 | 20230907 | 162200 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 181 | 20230907 | 162100 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 182 | 20230907 | 162000 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 35030 |
| 183 | 20230907 | 161900 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 184 | 20230907 | 161800 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 185 | 20230907 | 161700 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 186 | 20230907 | 161600 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 187 | 20230907 | 161500 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 188 | 20230907 | 161400 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 189 | 20230907 | 161300 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 190 | 20230907 | 161200 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 191 | 20230907 | 161100 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 192 | 20230907 | 161000 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 193 | 20230907 | 160900 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 194 | 20230907 | 160800 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 195 | 20230907 | 160700 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 196 | 20230907 | 160600 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 197 | 20230907 | 160500 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 198 | 20230907 | 160400 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 199 | 20230907 | 160300 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 200 | 20230907 | 160200 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 201 | 20230907 | 160100 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 202 | 20230907 | 160000 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 203 | 20230907 | 155900 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 204 | 20230907 | 155800 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 205 | 20230907 | 155700 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 206 | 20230907 | 155600 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 207 | 20230907 | 155500 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 208 | 20230907 | 155400 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 209 | 20230907 | 155300 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 210 | 20230907 | 155200 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 211 | 20230907 | 155100 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 212 | 20230907 | 155000 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 35030 |
| 213 | 20230907 | 154900 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 214 | 20230907 | 154800 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 215 | 20230907 | 154700 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 216 | 20230907 | 154600 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 217 | 20230907 | 154500 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 218 | 20230907 | 154400 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 219 | 20230907 | 154300 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 220 | 20230907 | 154200 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 221 | 20230907 | 154100 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 222 | 20230907 | 154000 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 223 | 20230907 | 153900 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 224 | 20230907 | 153800 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 225 | 20230907 | 153700 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 226 | 20230907 | 153600 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 227 | 20230907 | 153500 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 228 | 20230907 | 153400 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 229 | 20230907 | 153300 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 230 | 20230907 | 153200 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 231 | 20230907 | 153100 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 232 | 20230907 | 153000 | 8862274980 | 3790 | 3790 | 3790 | 3790 | 35030 |
| 233 | 20230907 | 152900 | 8729511280 | 3815 | 3815 | 3815 | 3815 | 0 |
| 234 | 20230907 | 152800 | 8729511280 | 3815 | 3815 | 3815 | 3815 | 0 |
| 235 | 20230907 | 152700 | 8729511280 | 3815 | 3815 | 3815 | 3815 | 0 |
| 236 | 20230907 | 152600 | 8729511280 | 3815 | 3815 | 3815 | 3815 | 0 |
| 237 | 20230907 | 152500 | 8729511280 | 3815 | 3815 | 3815 | 3815 | 0 |
| 238 | 20230907 | 152400 | 8729511280 | 3815 | 3815 | 3815 | 3815 | 0 |
| 239 | 20230907 | 152300 | 8729511280 | 3815 | 3815 | 3815 | 3815 | 0 |
| 240 | 20230907 | 152200 | 8729511280 | 3815 | 3815 | 3815 | 3815 | 0 |
| 241 | 20230907 | 152100 | 8729511280 | 3815 | 3815 | 3815 | 3815 | 0 |
| 242 | 20230907 | 152000 | 8729511280 | 3815 | 3815 | 3815 | 3815 | 0 |
| 243 | 20230907 | 151900 | 8729511280 | 3815 | 3820 | 3820 | 3815 | 8565 |
| 244 | 20230907 | 151800 | 8696815275 | 3820 | 3820 | 3825 | 3815 | 4259 |
| 245 | 20230907 | 151700 | 8680549615 | 3815 | 3825 | 3825 | 3815 | 1494 |
| 246 | 20230907 | 151600 | 8674841700 | 3825 | 3815 | 3825 | 3815 | 640 |
| 247 | 20230907 | 151500 | 8672399165 | 3820 | 3815 | 3820 | 3810 | 1913 |
| 248 | 20230907 | 151400 | 8665102270 | 3820 | 3815 | 3820 | 3810 | 2715 |
| 249 | 20230907 | 151300 | 8654746570 | 3815 | 3820 | 3820 | 3815 | 1506 |
| 250 | 20230907 | 151200 | 8649001080 | 3815 | 3820 | 3820 | 3815 | 1551 |
| 251 | 20230907 | 151100 | 8643076420 | 3825 | 3820 | 3825 | 3820 | 1694 |
| 252 | 20230907 | 151000 | 8636603780 | 3820 | 3810 | 3825 | 3810 | 1036 |
| 253 | 20230907 | 150900 | 8632652750 | 3810 | 3805 | 3810 | 3800 | 2958 |
| 254 | 20230907 | 150800 | 8621400525 | 3800 | 3805 | 3810 | 3800 | 3721 |
| 255 | 20230907 | 150700 | 8607251780 | 3810 | 3820 | 3820 | 3810 | 1384 |
| 256 | 20230907 | 150600 | 8601973450 | 3820 | 3800 | 3820 | 3800 | 6387 |
| 257 | 20230907 | 150500 | 8577698535 | 3800 | 3810 | 3820 | 3800 | 11757 |
| 258 | 20230907 | 150400 | 8532969920 | 3820 | 3815 | 3820 | 3805 | 243 |
| 259 | 20230907 | 150300 | 8532042860 | 3805 | 3830 | 3830 | 3805 | 7600 |
| 260 | 20230907 | 150200 | 8503064700 | 3830 | 3815 | 3830 | 3815 | 515 |
| 261 | 20230907 | 150100 | 8501097270 | 3810 | 3825 | 3825 | 3805 | 9312 |
| 262 | 20230907 | 150000 | 8465576170 | 3825 | 3835 | 3835 | 3825 | 559 |
| 263 | 20230907 | 145900 | 8463435035 | 3835 | 3835 | 3835 | 3830 | 381 |
| 264 | 20230907 | 145800 | 8461975185 | 3835 | 3840 | 3840 | 3835 | 586 |
| 265 | 20230907 | 145700 | 8459727800 | 3835 | 3840 | 3840 | 3835 | 1364 |
| 266 | 20230907 | 145600 | 8454490340 | 3840 | 3845 | 3845 | 3840 | 2395 |
| 267 | 20230907 | 145500 | 8445291750 | 3850 | 3845 | 3850 | 3845 | 8075 |
| 268 | 20230907 | 145400 | 8414211310 | 3840 | 3840 | 3845 | 3840 | 3642 |
| 269 | 20230907 | 145300 | 8400216880 | 3840 | 3835 | 3840 | 3830 | 1591 |
| 270 | 20230907 | 145200 | 8394111320 | 3830 | 3825 | 3830 | 3825 | 220 |
| 271 | 20230907 | 145100 | 8393269220 | 3830 | 3835 | 3835 | 3830 | 1010 |
| 272 | 20230907 | 145000 | 8389398370 | 3835 | 3835 | 3835 | 3835 | 1035 |
| 273 | 20230907 | 144900 | 8385429145 | 3835 | 3840 | 3840 | 3820 | 1595 |
| 274 | 20230907 | 144800 | 8379309770 | 3835 | 3815 | 3835 | 3815 | 2689 |
| 275 | 20230907 | 144700 | 8369009445 | 3810 | 3815 | 3815 | 3810 | 824 |
| 276 | 20230907 | 144600 | 8365865965 | 3815 | 3805 | 3815 | 3805 | 180 |
| 277 | 20230907 | 144500 | 8365179780 | 3800 | 3805 | 3815 | 3800 | 321 |
| 278 | 20230907 | 144400 | 8363959755 | 3800 | 3800 | 3800 | 3800 | 811 |
| 279 | 20230907 | 144300 | 8360877955 | 3800 | 3815 | 3815 | 3800 | 1767 |
| 280 | 20230907 | 144200 | 8354148630 | 3820 | 3815 | 3820 | 3815 | 617 |
| 281 | 20230907 | 144100 | 8351794690 | 3820 | 3815 | 3820 | 3815 | 282 |
| 282 | 20230907 | 144000 | 8350718500 | 3815 | 3805 | 3815 | 3800 | 1357 |
| 283 | 20230907 | 143900 | 8345554055 | 3810 | 3810 | 3815 | 3810 | 126 |
| 284 | 20230907 | 143800 | 8345073985 | 3805 | 3810 | 3810 | 3800 | 10717 |
| 285 | 20230907 | 143700 | 8304331475 | 3810 | 3820 | 3820 | 3810 | 1964 |
| 286 | 20230907 | 143600 | 8296840765 | 3820 | 3825 | 3825 | 3820 | 406 |
| 287 | 20230907 | 143500 | 8295289675 | 3825 | 3820 | 3825 | 3820 | 253 |
| 288 | 20230907 | 143400 | 8294321955 | 3815 | 3800 | 3815 | 3800 | 754 |
| 289 | 20230907 | 143300 | 8291451290 | 3795 | 3800 | 3800 | 3785 | 29526 |
| 290 | 20230907 | 143200 | 8179544195 | 3800 | 3825 | 3825 | 3800 | 22225 |
| 291 | 20230907 | 143100 | 8094828000 | 3825 | 3830 | 3830 | 3825 | 1887 |
| 292 | 20230907 | 143000 | 8087609050 | 3830 | 3830 | 3830 | 3830 | 278 |
| 293 | 20230907 | 142900 | 8086544310 | 3830 | 3855 | 3855 | 3830 | 2132 |
| 294 | 20230907 | 142800 | 8078378725 | 3830 | 3830 | 3850 | 3830 | 486 |
| 295 | 20230907 | 142700 | 8076517295 | 3865 | 3830 | 3870 | 3825 | 4043 |
| 296 | 20230907 | 142600 | 8060908670 | 3825 | 3820 | 3835 | 3820 | 4401 |
| 297 | 20230907 | 142500 | 8044074490 | 3825 | 3830 | 3830 | 3815 | 2664 |
| 298 | 20230907 | 142400 | 8033896435 | 3835 | 3830 | 3835 | 3830 | 605 |
| 299 | 20230907 | 142300 | 8031579045 | 3830 | 3825 | 3835 | 3820 | 1369 |
| 300 | 20230907 | 142200 | 8026343915 | 3820 | 3820 | 3820 | 3820 | 2056 |
| 301 | 20230907 | 142100 | 8018489995 | 3820 | 3825 | 3830 | 3820 | 5050 |
| 302 | 20230907 | 142000 | 7999172245 | 3825 | 3825 | 3830 | 3825 | 888 |
| 303 | 20230907 | 141900 | 7995773235 | 3835 | 3825 | 3835 | 3825 | 30 |
| 304 | 20230907 | 141800 | 7995658285 | 3825 | 3835 | 3835 | 3825 | 2817 |
| 305 | 20230907 | 141700 | 7984866930 | 3855 | 3830 | 3855 | 3830 | 522 |
| 306 | 20230907 | 141600 | 7982855865 | 3855 | 3835 | 3855 | 3830 | 1458 |
| 307 | 20230907 | 141500 | 7977270035 | 3835 | 3830 | 3835 | 3830 | 130 |
| 308 | 20230907 | 141400 | 7976772125 | 3830 | 3840 | 3845 | 3830 | 152 |
| 309 | 20230907 | 141300 | 7976189270 | 3840 | 3835 | 3840 | 3830 | 614 |
| 310 | 20230907 | 141200 | 7973834885 | 3825 | 3830 | 3835 | 3825 | 475 |
| 311 | 20230907 | 141100 | 7972017170 | 3825 | 3825 | 3830 | 3825 | 1276 |
| 312 | 20230907 | 141000 | 7967131870 | 3825 | 3840 | 3845 | 3825 | 11131 |
| 313 | 20230907 | 140900 | 7924406285 | 3840 | 3845 | 3845 | 3840 | 2330 |
| 314 | 20230907 | 140800 | 7915454305 | 3840 | 3855 | 3855 | 3840 | 1164 |
| 315 | 20230907 | 140700 | 7910978010 | 3850 | 3845 | 3850 | 3845 | 247 |
| 316 | 20230907 | 140600 | 7910027120 | 3850 | 3845 | 3850 | 3840 | 2596 |
| 317 | 20230907 | 140500 | 7900050025 | 3840 | 3850 | 3850 | 3840 | 3240 |
| 318 | 20230907 | 140400 | 7887596715 | 3850 | 3845 | 3850 | 3845 | 465 |
| 319 | 20230907 | 140300 | 7885807700 | 3850 | 3845 | 3850 | 3840 | 2314 |
| 320 | 20230907 | 140200 | 7876910125 | 3840 | 3845 | 3850 | 3840 | 604 |
| 321 | 20230907 | 140100 | 7874588040 | 3845 | 3845 | 3845 | 3840 | 1308 |
| 322 | 20230907 | 140000 | 7869558810 | 3845 | 3845 | 3850 | 3840 | 2459 |
| 323 | 20230907 | 135900 | 7860112170 | 3845 | 3845 | 3845 | 3840 | 165 |
| 324 | 20230907 | 135800 | 7859478415 | 3840 | 3840 | 3850 | 3840 | 232 |
| 325 | 20230907 | 135700 | 7858586115 | 3850 | 3815 | 3870 | 3815 | 16579 |
| 326 | 20230907 | 135600 | 7795311185 | 3815 | 3825 | 3825 | 3815 | 9333 |
| 327 | 20230907 | 135500 | 7759646225 | 3825 | 3850 | 3850 | 3825 | 20273 |
| 328 | 20230907 | 135400 | 7681928445 | 3850 | 3860 | 3860 | 3850 | 304 |
| 329 | 20230907 | 135300 | 7680755195 | 3850 | 3850 | 3860 | 3850 | 1461 |
| 330 | 20230907 | 135200 | 7675118145 | 3860 | 3860 | 3860 | 3860 | 1 |
| 331 | 20230907 | 135100 | 7675114285 | 3860 | 3845 | 3860 | 3845 | 7 |
| 332 | 20230907 | 135000 | 7675087280 | 3845 | 3845 | 3860 | 3845 | 1555 |
| 333 | 20230907 | 134900 | 7669108275 | 3845 | 3860 | 3860 | 3845 | 744 |
| 334 | 20230907 | 134800 | 7666246680 | 3840 | 3860 | 3860 | 3840 | 826 |
| 335 | 20230907 | 134700 | 7663068075 | 3840 | 3850 | 3860 | 3840 | 3369 |
| 336 | 20230907 | 134600 | 7650114525 | 3850 | 3860 | 3860 | 3850 | 1286 |
| 337 | 20230907 | 134500 | 7645158995 | 3850 | 3865 | 3865 | 3850 | 4195 |
| 338 | 20230907 | 134400 | 7628987140 | 3865 | 3855 | 3865 | 3850 | 1348 |
| 339 | 20230907 | 134300 | 7623783570 | 3855 | 3865 | 3865 | 3850 | 1958 |
| 340 | 20230907 | 134200 | 7616242450 | 3865 | 3870 | 3870 | 3845 | 989 |
| 341 | 20230907 | 134100 | 7612419975 | 3845 | 3880 | 3880 | 3840 | 6571 |
| 342 | 20230907 | 134000 | 7587138175 | 3850 | 3855 | 3855 | 3850 | 8780 |
| 343 | 20230907 | 133900 | 7553311805 | 3850 | 3880 | 3880 | 3850 | 9545 |
| 344 | 20230907 | 133800 | 7516446070 | 3875 | 3900 | 3900 | 3875 | 4215 |
| 345 | 20230907 | 133700 | 7500089320 | 3900 | 3900 | 3900 | 3890 | 2237 |
| 346 | 20230907 | 133600 | 7491384260 | 3890 | 3905 | 3905 | 3890 | 854 |
| 347 | 20230907 | 133500 | 7488056530 | 3890 | 3910 | 3910 | 3890 | 3619 |
| 348 | 20230907 | 133400 | 7473954690 | 3900 | 3910 | 3910 | 3900 | 2621 |
| 349 | 20230907 | 133300 | 7463708100 | 3910 | 3910 | 3910 | 3895 | 696 |
| 350 | 20230907 | 133200 | 7460988160 | 3890 | 3915 | 3915 | 3880 | 1917 |
| 351 | 20230907 | 133100 | 7453524855 | 3920 | 3890 | 3920 | 3870 | 7229 |
| 352 | 20230907 | 133000 | 7425444050 | 3880 | 3910 | 3910 | 3880 | 5218 |
| 353 | 20230907 | 132900 | 7405152225 | 3910 | 3925 | 3925 | 3910 | 632 |
| 354 | 20230907 | 132800 | 7402675440 | 3925 | 3925 | 3930 | 3920 | 7823 |
| 355 | 20230907 | 132700 | 7371964895 | 3925 | 3910 | 3925 | 3900 | 16742 |
| 356 | 20230907 | 132600 | 7306411460 | 3900 | 3915 | 3920 | 3900 | 3196 |
| 357 | 20230907 | 132500 | 7293900310 | 3915 | 3875 | 3915 | 3875 | 35887 |
| 358 | 20230907 | 132400 | 7154174425 | 3875 | 3880 | 3880 | 3875 | 1645 |
| 359 | 20230907 | 132300 | 7147798120 | 3875 | 3880 | 3880 | 3875 | 900 |
| 360 | 20230907 | 132200 | 7144309935 | 3875 | 3880 | 3880 | 3875 | 546 |
| 361 | 20230907 | 132100 | 7142191485 | 3860 | 3880 | 3880 | 3860 | 7301 |
| 362 | 20230907 | 132000 | 7113948380 | 3880 | 3880 | 3885 | 3875 | 2379 |
| 363 | 20230907 | 131900 | 7104717735 | 3875 | 3880 | 3885 | 3875 | 1886 |
| 364 | 20230907 | 131800 | 7097403345 | 3880 | 3890 | 3890 | 3880 | 6495 |
| 365 | 20230907 | 131700 | 7072161900 | 3890 | 3870 | 3890 | 3870 | 9647 |
| 366 | 20230907 | 131600 | 7034703820 | 3865 | 3880 | 3880 | 3865 | 523 |
| 367 | 20230907 | 131500 | 7032680250 | 3865 | 3885 | 3885 | 3865 | 3543 |
| 368 | 20230907 | 131400 | 7018948360 | 3885 | 3885 | 3890 | 3885 | 3765 |
| 369 | 20230907 | 131300 | 7004321150 | 3885 | 3885 | 3890 | 3865 | 12851 |
| 370 | 20230907 | 131200 | 6954442200 | 3880 | 3880 | 3885 | 3875 | 2614 |
| 371 | 20230907 | 131100 | 6944300685 | 3875 | 3880 | 3880 | 3875 | 630 |
| 372 | 20230907 | 131000 | 6941856655 | 3870 | 3880 | 3880 | 3870 | 2595 |
| 373 | 20230907 | 130900 | 6931798835 | 3870 | 3860 | 3880 | 3855 | 687 |
| 374 | 20230907 | 130800 | 6929139650 | 3860 | 3875 | 3880 | 3860 | 3326 |
| 375 | 20230907 | 130700 | 6916276020 | 3880 | 3865 | 3885 | 3865 | 9575 |
| 376 | 20230907 | 130600 | 6879146105 | 3865 | 3850 | 3870 | 3850 | 713 |
| 377 | 20230907 | 130500 | 6876393965 | 3845 | 3870 | 3870 | 3840 | 4405 |
| 378 | 20230907 | 130400 | 6859433035 | 3870 | 3885 | 3885 | 3855 | 1362 |
| 379 | 20230907 | 130300 | 6854150655 | 3885 | 3880 | 3885 | 3870 | 6481 |
| 380 | 20230907 | 130200 | 6829022770 | 3880 | 3885 | 3885 | 3870 | 6203 |
| 381 | 20230907 | 130100 | 6804994645 | 3880 | 3865 | 3880 | 3850 | 9028 |
| 382 | 20230907 | 130000 | 6770034670 | 3865 | 3860 | 3865 | 3850 | 2455 |
| 383 | 20230907 | 125900 | 6760561460 | 3860 | 3850 | 3865 | 3840 | 2772 |
| 384 | 20230907 | 125800 | 6749869295 | 3850 | 3865 | 3870 | 3850 | 14684 |
| 385 | 20230907 | 125700 | 6693278180 | 3865 | 3855 | 3870 | 3855 | 9654 |
| 386 | 20230907 | 125600 | 6655992625 | 3855 | 3825 | 3855 | 3820 | 35389 |
| 387 | 20230907 | 125500 | 6520276365 | 3825 | 3825 | 3825 | 3825 | 929 |
| 388 | 20230907 | 125400 | 6516722940 | 3825 | 3815 | 3825 | 3815 | 3984 |
| 389 | 20230907 | 125300 | 6501506695 | 3810 | 3815 | 3820 | 3810 | 959 |
| 390 | 20230907 | 125200 | 6497848880 | 3815 | 3820 | 3820 | 3815 | 1260 |
| 391 | 20230907 | 125100 | 6493041760 | 3825 | 3820 | 3825 | 3815 | 1064 |
| 392 | 20230907 | 125000 | 6488982260 | 3815 | 3815 | 3820 | 3810 | 1743 |
| 393 | 20230907 | 124900 | 6482334885 | 3815 | 3820 | 3825 | 3815 | 2136 |
| 394 | 20230907 | 124800 | 6474184450 | 3815 | 3820 | 3820 | 3815 | 307 |
| 395 | 20230907 | 124700 | 6473012675 | 3820 | 3825 | 3825 | 3820 | 31 |
| 396 | 20230907 | 124600 | 6472894125 | 3825 | 3825 | 3825 | 3815 | 46 |
| 397 | 20230907 | 124500 | 6472718275 | 3825 | 3825 | 3825 | 3815 | 89 |
| 398 | 20230907 | 124400 | 6472378165 | 3820 | 3825 | 3825 | 3820 | 586 |
| 399 | 20230907 | 124300 | 6470138215 | 3820 | 3825 | 3825 | 3820 | 438 |
| 400 | 20230907 | 124200 | 6468462870 | 3825 | 3825 | 3825 | 3825 | 41 |
| 401 | 20230907 | 124100 | 6468306045 | 3820 | 3825 | 3825 | 3820 | 3655 |
| 402 | 20230907 | 124000 | 6454343815 | 3820 | 3835 | 3835 | 3820 | 2555 |
| 403 | 20230907 | 123900 | 6444575440 | 3825 | 3835 | 3835 | 3825 | 1630 |
| 404 | 20230907 | 123800 | 6438332035 | 3830 | 3835 | 3835 | 3830 | 592 |
| 405 | 20230907 | 123700 | 6436063720 | 3835 | 3835 | 3835 | 3835 | 526 |
| 406 | 20230907 | 123600 | 6434046510 | 3825 | 3830 | 3830 | 3825 | 2324 |
| 407 | 20230907 | 123500 | 6425145595 | 3830 | 3825 | 3830 | 3825 | 1798 |
| 408 | 20230907 | 123400 | 6418263245 | 3820 | 3825 | 3825 | 3820 | 551 |
| 409 | 20230907 | 123300 | 6416155790 | 3825 | 3825 | 3830 | 3820 | 1107 |
| 410 | 20230907 | 123200 | 6411923510 | 3825 | 3820 | 3825 | 3815 | 1067 |
| 411 | 20230907 | 123100 | 6407847670 | 3820 | 3815 | 3820 | 3810 | 1747 |
| 412 | 20230907 | 123000 | 6401178275 | 3815 | 3815 | 3815 | 3815 | 76 |
| 413 | 20230907 | 122900 | 6400888335 | 3805 | 3810 | 3810 | 3805 | 1056 |
| 414 | 20230907 | 122800 | 6396870125 | 3810 | 3815 | 3815 | 3810 | 1692 |
| 415 | 20230907 | 122700 | 6390421455 | 3810 | 3820 | 3820 | 3810 | 1580 |
| 416 | 20230907 | 122600 | 6384393390 | 3820 | 3820 | 3820 | 3815 | 784 |
| 417 | 20230907 | 122500 | 6381398525 | 3815 | 3820 | 3820 | 3815 | 932 |
| 418 | 20230907 | 122400 | 6377842565 | 3815 | 3820 | 3820 | 3815 | 46 |
| 419 | 20230907 | 122300 | 6377666945 | 3820 | 3825 | 3825 | 3815 | 132 |
| 420 | 20230907 | 122200 | 6377162785 | 3825 | 3820 | 3825 | 3815 | 3027 |
| 421 | 20230907 | 122100 | 6365599290 | 3820 | 3810 | 3820 | 3810 | 5910 |
| 422 | 20230907 | 122000 | 6343056090 | 3810 | 3815 | 3815 | 3810 | 3522 |
| 423 | 20230907 | 121900 | 6329621350 | 3810 | 3810 | 3810 | 3805 | 2989 |
| 424 | 20230907 | 121800 | 6318238260 | 3800 | 3810 | 3810 | 3800 | 231 |
| 425 | 20230907 | 121700 | 6317358200 | 3805 | 3810 | 3810 | 3805 | 1091 |
| 426 | 20230907 | 121600 | 6313206765 | 3805 | 3810 | 3810 | 3805 | 852 |
| 427 | 20230907 | 121500 | 6309960735 | 3810 | 3810 | 3810 | 3810 | 29 |
| 428 | 20230907 | 121400 | 6309850245 | 3815 | 3815 | 3815 | 3795 | 726 |
| 429 | 20230907 | 121300 | 6307090485 | 3815 | 3815 | 3815 | 3805 | 4858 |
| 430 | 20230907 | 121200 | 6288570385 | 3815 | 3815 | 3815 | 3810 | 1038 |
| 431 | 20230907 | 121100 | 6284615440 | 3815 | 3815 | 3815 | 3810 | 1069 |
| 432 | 20230907 | 121000 | 6280542205 | 3810 | 3810 | 3810 | 3805 | 1080 |
| 433 | 20230907 | 120900 | 6276427515 | 3810 | 3810 | 3810 | 3810 | 439 |
| 434 | 20230907 | 120800 | 6274754925 | 3810 | 3805 | 3810 | 3805 | 4000 |
| 435 | 20230907 | 120700 | 6259519840 | 3800 | 3805 | 3805 | 3800 | 1037 |
| 436 | 20230907 | 120600 | 6255579110 | 3800 | 3805 | 3805 | 3800 | 56 |
| 437 | 20230907 | 120500 | 6255366160 | 3800 | 3795 | 3800 | 3790 | 5476 |
| 438 | 20230907 | 120400 | 6234563515 | 3790 | 3795 | 3795 | 3790 | 586 |
| 439 | 20230907 | 120300 | 6232339840 | 3790 | 3790 | 3800 | 3790 | 5197 |
| 440 | 20230907 | 120200 | 6212596085 | 3795 | 3795 | 3795 | 3790 | 881 |
| 441 | 20230907 | 120100 | 6209252715 | 3795 | 3795 | 3795 | 3795 | 164 |
| 442 | 20230907 | 120000 | 6208630335 | 3795 | 3795 | 3795 | 3795 | 145 |
| 443 | 20230907 | 115900 | 6208080060 | 3795 | 3800 | 3800 | 3795 | 30 |
| 444 | 20230907 | 115800 | 6207966070 | 3800 | 3800 | 3800 | 3800 | 2 |
| 445 | 20230907 | 115700 | 6207958470 | 3800 | 3800 | 3800 | 3800 | 6 |
| 446 | 20230907 | 115600 | 6207935670 | 3785 | 3795 | 3800 | 3785 | 8272 |
| 447 | 20230907 | 115500 | 6176602990 | 3795 | 3795 | 3795 | 3795 | 25 |
| 448 | 20230907 | 115400 | 6176508115 | 3800 | 3790 | 3805 | 3790 | 587 |
| 449 | 20230907 | 115300 | 6174281790 | 3805 | 3795 | 3805 | 3790 | 1139 |
| 450 | 20230907 | 115200 | 6169963160 | 3795 | 3805 | 3805 | 3795 | 318 |
| 451 | 20230907 | 115100 | 6168755705 | 3800 | 3795 | 3805 | 3795 | 2255 |
| 452 | 20230907 | 115000 | 6160187870 | 3800 | 3800 | 3800 | 3795 | 812 |
| 453 | 20230907 | 114900 | 6157103770 | 3795 | 3805 | 3805 | 3795 | 1003 |
| 454 | 20230907 | 114800 | 6153297355 | 3805 | 3785 | 3805 | 3785 | 3 |
| 455 | 20230907 | 114700 | 6153285980 | 3805 | 3805 | 3805 | 3785 | 451 |
| 456 | 20230907 | 114600 | 6151576855 | 3785 | 3800 | 3800 | 3785 | 1210 |
| 457 | 20230907 | 114500 | 6146984540 | 3800 | 3800 | 3800 | 3800 | 738 |
| 458 | 20230907 | 114400 | 6144180140 | 3800 | 3790 | 3800 | 3790 | 107 |
| 459 | 20230907 | 114300 | 6143774540 | 3790 | 3800 | 3800 | 3790 | 955 |
| 460 | 20230907 | 114200 | 6140146925 | 3795 | 3795 | 3800 | 3795 | 167 |
| 461 | 20230907 | 114100 | 6139513115 | 3790 | 3790 | 3790 | 3790 | 187 |
| 462 | 20230907 | 114000 | 6138804385 | 3795 | 3790 | 3800 | 3790 | 497 |
| 463 | 20230907 | 113900 | 6136920495 | 3795 | 3805 | 3805 | 3795 | 312 |
| 464 | 20230907 | 113800 | 6135736120 | 3800 | 3805 | 3805 | 3800 | 685 |
| 465 | 20230907 | 113700 | 6133133075 | 3800 | 3800 | 3805 | 3800 | 546 |
| 466 | 20230907 | 113600 | 6131058265 | 3800 | 3795 | 3800 | 3795 | 1038 |
| 467 | 20230907 | 113500 | 6127113875 | 3800 | 3800 | 3800 | 3800 | 0 |
| 468 | 20230907 | 113400 | 6127113875 | 3800 | 3785 | 3800 | 3785 | 545 |
| 469 | 20230907 | 113300 | 6125048035 | 3785 | 3800 | 3800 | 3785 | 6836 |
| 470 | 20230907 | 113200 | 6099168540 | 3805 | 3800 | 3805 | 3800 | 260 |
| 471 | 20230907 | 113100 | 6098180530 | 3800 | 3795 | 3805 | 3785 | 2319 |
| 472 | 20230907 | 113000 | 6089400345 | 3805 | 3805 | 3805 | 3800 | 263 |
| 473 | 20230907 | 112900 | 6088399650 | 3810 | 3810 | 3810 | 3810 | 1 |
| 474 | 20230907 | 112800 | 6088395840 | 3790 | 3805 | 3805 | 3790 | 160 |
| 475 | 20230907 | 112700 | 6087789010 | 3810 | 3810 | 3810 | 3795 | 213 |
| 476 | 20230907 | 112600 | 6086977800 | 3810 | 3795 | 3810 | 3795 | 2120 |
| 477 | 20230907 | 112500 | 6078923090 | 3790 | 3785 | 3790 | 3780 | 3956 |
| 478 | 20230907 | 112400 | 6063955145 | 3785 | 3790 | 3790 | 3785 | 828 |
| 479 | 20230907 | 112300 | 6060821080 | 3785 | 3785 | 3790 | 3785 | 209 |
| 480 | 20230907 | 112200 | 6060029970 | 3790 | 3785 | 3790 | 3780 | 5855 |
| 481 | 20230907 | 112100 | 6037896350 | 3785 | 3785 | 3790 | 3780 | 1834 |
| 482 | 20230907 | 112000 | 6030958420 | 3785 | 3790 | 3790 | 3785 | 3345 |
| 483 | 20230907 | 111900 | 6018297480 | 3785 | 3800 | 3800 | 3785 | 3093 |
| 484 | 20230907 | 111800 | 6006579240 | 3790 | 3805 | 3805 | 3790 | 8251 |
| 485 | 20230907 | 111700 | 5975271445 | 3800 | 3805 | 3805 | 3800 | 7293 |
| 486 | 20230907 | 111600 | 5947557980 | 3805 | 3805 | 3805 | 3800 | 3786 |
| 487 | 20230907 | 111500 | 5933170660 | 3805 | 3805 | 3805 | 3800 | 838 |
| 488 | 20230907 | 111400 | 5929983230 | 3800 | 3810 | 3810 | 3800 | 2743 |
| 489 | 20230907 | 111300 | 5919557045 | 3805 | 3805 | 3805 | 3805 | 203 |
| 490 | 20230907 | 111200 | 5918784630 | 3805 | 3810 | 3810 | 3800 | 1921 |
| 491 | 20230907 | 111100 | 5911484215 | 3805 | 3810 | 3810 | 3800 | 2033 |
| 492 | 20230907 | 111000 | 5903751165 | 3805 | 3810 | 3810 | 3805 | 595 |
| 493 | 20230907 | 110900 | 5901487020 | 3800 | 3810 | 3810 | 3800 | 1671 |
| 494 | 20230907 | 110800 | 5895132250 | 3805 | 3805 | 3810 | 3800 | 723 |
| 495 | 20230907 | 110700 | 5892381900 | 3805 | 3810 | 3810 | 3800 | 1070 |
| 496 | 20230907 | 110600 | 5888311460 | 3810 | 3815 | 3815 | 3805 | 805 |
| 497 | 20230907 | 110500 | 5885248180 | 3805 | 3820 | 3820 | 3800 | 2435 |
| 498 | 20230907 | 110400 | 5875985500 | 3800 | 3820 | 3820 | 3800 | 4473 |
| 499 | 20230907 | 110300 | 5858966140 | 3810 | 3825 | 3825 | 3810 | 667 |
| 500 | 20230907 | 110200 | 5856424240 | 3825 | 3820 | 3825 | 3805 | 537 |
| 501 | 20230907 | 110100 | 5854379330 | 3820 | 3805 | 3820 | 3800 | 7503 |
| 502 | 20230907 | 110000 | 5825852330 | 3805 | 3820 | 3820 | 3805 | 1898 |
| 503 | 20230907 | 105900 | 5818626190 | 3820 | 3810 | 3820 | 3810 | 272 |
| 504 | 20230907 | 105800 | 5817589290 | 3805 | 3820 | 3825 | 3805 | 4262 |
| 505 | 20230907 | 105700 | 5801370395 | 3810 | 3825 | 3825 | 3805 | 1065 |
| 506 | 20230907 | 105600 | 5797315010 | 3810 | 3835 | 3835 | 3805 | 2726 |
| 507 | 20230907 | 105500 | 5786935595 | 3815 | 3840 | 3840 | 3815 | 1694 |
| 508 | 20230907 | 105400 | 5780471035 | 3840 | 3830 | 3840 | 3830 | 29 |
| 509 | 20230907 | 105300 | 5780359695 | 3840 | 3815 | 3840 | 3815 | 3820 |
| 510 | 20230907 | 105200 | 5765750210 | 3805 | 3815 | 3815 | 3805 | 601 |
| 511 | 20230907 | 105100 | 5763462925 | 3815 | 3815 | 3815 | 3810 | 719 |
| 512 | 20230907 | 105000 | 5760722600 | 3815 | 3815 | 3815 | 3815 | 78 |
| 513 | 20230907 | 104900 | 5760425030 | 3810 | 3800 | 3810 | 3800 | 3717 |
| 514 | 20230907 | 104800 | 5746300090 | 3800 | 3800 | 3800 | 3790 | 2178 |
| 515 | 20230907 | 104700 | 5738042125 | 3800 | 3795 | 3800 | 3790 | 3953 |
| 516 | 20230907 | 104600 | 5723053195 | 3795 | 3795 | 3800 | 3795 | 6664 |
| 517 | 20230907 | 104500 | 5697762995 | 3795 | 3810 | 3810 | 3795 | 21020 |
| 518 | 20230907 | 104400 | 5617888810 | 3805 | 3815 | 3815 | 3800 | 7363 |
| 519 | 20230907 | 104300 | 5589887780 | 3805 | 3830 | 3830 | 3805 | 15922 |
| 520 | 20230907 | 104200 | 5529260935 | 3830 | 3830 | 3830 | 3815 | 5777 |
| 521 | 20230907 | 104100 | 5507210370 | 3825 | 3830 | 3830 | 3825 | 4221 |
| 522 | 20230907 | 104000 | 5491064880 | 3830 | 3840 | 3840 | 3830 | 2606 |
| 523 | 20230907 | 103900 | 5481083770 | 3830 | 3840 | 3840 | 3830 | 1237 |
| 524 | 20230907 | 103800 | 5476337150 | 3840 | 3835 | 3840 | 3825 | 5878 |
| 525 | 20230907 | 103700 | 5453834195 | 3835 | 3835 | 3835 | 3825 | 2368 |
| 526 | 20230907 | 103600 | 5444767175 | 3835 | 3840 | 3840 | 3830 | 626 |
| 527 | 20230907 | 103500 | 5442366375 | 3840 | 3840 | 3840 | 3825 | 1324 |
| 528 | 20230907 | 103400 | 5437299775 | 3825 | 3840 | 3840 | 3825 | 3847 |
| 529 | 20230907 | 103300 | 5422581170 | 3840 | 3840 | 3840 | 3835 | 754 |
| 530 | 20230907 | 103200 | 5419688310 | 3830 | 3840 | 3840 | 3825 | 1996 |
| 531 | 20230907 | 103100 | 5412033570 | 3840 | 3830 | 3840 | 3820 | 6142 |
| 532 | 20230907 | 103000 | 5388466805 | 3820 | 3835 | 3835 | 3810 | 2715 |
| 533 | 20230907 | 102900 | 5378098175 | 3835 | 3835 | 3835 | 3815 | 374 |
| 534 | 20230907 | 102800 | 5376670610 | 3835 | 3835 | 3835 | 3835 | 104 |
| 535 | 20230907 | 102700 | 5376271770 | 3820 | 3820 | 3820 | 3810 | 2718 |
| 536 | 20230907 | 102600 | 5365890920 | 3820 | 3820 | 3820 | 3810 | 294 |
| 537 | 20230907 | 102500 | 5364770640 | 3810 | 3810 | 3810 | 3805 | 3425 |
| 538 | 20230907 | 102400 | 5351734740 | 3810 | 3820 | 3820 | 3810 | 2939 |
| 539 | 20230907 | 102300 | 5340536870 | 3810 | 3820 | 3820 | 3810 | 2155 |
| 540 | 20230907 | 102200 | 5332319890 | 3820 | 3810 | 3820 | 3805 | 714 |
| 541 | 20230907 | 102100 | 5329598710 | 3805 | 3810 | 3810 | 3805 | 2341 |
| 542 | 20230907 | 102000 | 5320690990 | 3810 | 3820 | 3820 | 3805 | 6369 |
| 543 | 20230907 | 101900 | 5296423765 | 3820 | 3835 | 3840 | 3820 | 4292 |
| 544 | 20230907 | 101800 | 5280027875 | 3840 | 3820 | 3840 | 3820 | 584 |
| 545 | 20230907 | 101700 | 5277795875 | 3810 | 3815 | 3820 | 3810 | 280 |
| 546 | 20230907 | 101600 | 5276728765 | 3815 | 3815 | 3815 | 3810 | 1571 |
| 547 | 20230907 | 101500 | 5270742745 | 3815 | 3840 | 3840 | 3815 | 2073 |
| 548 | 20230907 | 101400 | 5262827090 | 3820 | 3840 | 3840 | 3820 | 8167 |
| 549 | 20230907 | 101300 | 5231558395 | 3840 | 3840 | 3845 | 3820 | 67 |
| 550 | 20230907 | 101200 | 5231301420 | 3820 | 3850 | 3855 | 3820 | 10692 |
| 551 | 20230907 | 101100 | 5190225510 | 3850 | 3860 | 3860 | 3835 | 6197 |
| 552 | 20230907 | 101000 | 5166400695 | 3845 | 3845 | 3860 | 3845 | 18198 |
| 553 | 20230907 | 100900 | 5096347805 | 3850 | 3845 | 3855 | 3840 | 4420 |
| 554 | 20230907 | 100800 | 5079338920 | 3845 | 3845 | 3845 | 3840 | 571 |
| 555 | 20230907 | 100700 | 5077143675 | 3830 | 3850 | 3850 | 3830 | 1611 |
| 556 | 20230907 | 100600 | 5070968470 | 3840 | 3830 | 3850 | 3810 | 10772 |
| 557 | 20230907 | 100500 | 5029724935 | 3810 | 3820 | 3830 | 3810 | 16444 |
| 558 | 20230907 | 100400 | 4966915725 | 3820 | 3825 | 3825 | 3815 | 3798 |
| 559 | 20230907 | 100300 | 4952420075 | 3815 | 3820 | 3825 | 3810 | 1461 |
| 560 | 20230907 | 100200 | 4946846630 | 3820 | 3825 | 3825 | 3815 | 473 |
| 561 | 20230907 | 100100 | 4945041830 | 3815 | 3825 | 3825 | 3815 | 962 |
| 562 | 20230907 | 100000 | 4941367280 | 3820 | 3820 | 3825 | 3810 | 1437 |
| 563 | 20230907 | 095900 | 4935884335 | 3820 | 3835 | 3835 | 3820 | 3299 |
| 564 | 20230907 | 095800 | 4923267955 | 3835 | 3840 | 3840 | 3825 | 2343 |
| 565 | 20230907 | 095700 | 4914273330 | 3825 | 3850 | 3850 | 3825 | 1902 |
| 566 | 20230907 | 095600 | 4906971065 | 3850 | 3815 | 3850 | 3800 | 11207 |
| 567 | 20230907 | 095500 | 4863977465 | 3815 | 3810 | 3815 | 3800 | 3432 |
| 568 | 20230907 | 095400 | 4850929810 | 3810 | 3800 | 3810 | 3795 | 4389 |
| 569 | 20230907 | 095300 | 4834253965 | 3795 | 3810 | 3810 | 3795 | 6156 |
| 570 | 20230907 | 095200 | 4810881090 | 3800 | 3795 | 3800 | 3790 | 1782 |
| 571 | 20230907 | 095100 | 4804113630 | 3790 | 3800 | 3800 | 3790 | 6242 |
| 572 | 20230907 | 095000 | 4780415650 | 3790 | 3790 | 3790 | 3780 | 17237 |
| 573 | 20230907 | 094900 | 4715149805 | 3785 | 3785 | 3785 | 3780 | 13982 |
| 574 | 20230907 | 094800 | 4662273645 | 3785 | 3800 | 3800 | 3785 | 6948 |
| 575 | 20230907 | 094700 | 4635957150 | 3795 | 3805 | 3805 | 3790 | 5303 |
| 576 | 20230907 | 094600 | 4615847650 | 3795 | 3815 | 3815 | 3795 | 6970 |
| 577 | 20230907 | 094500 | 4589365310 | 3815 | 3805 | 3815 | 3800 | 1040 |
| 578 | 20230907 | 094400 | 4585406955 | 3795 | 3805 | 3805 | 3790 | 1936 |
| 579 | 20230907 | 094300 | 4578049520 | 3795 | 3815 | 3820 | 3790 | 16575 |
| 580 | 20230907 | 094200 | 4515162130 | 3805 | 3820 | 3820 | 3800 | 2309 |
| 581 | 20230907 | 094100 | 4506377680 | 3805 | 3810 | 3810 | 3795 | 69979 |
| 582 | 20230907 | 094000 | 4240390085 | 3800 | 3830 | 3830 | 3800 | 43445 |
| 583 | 20230907 | 093900 | 4075168425 | 3825 | 3830 | 3840 | 3825 | 569 |
| 584 | 20230907 | 093800 | 4072991035 | 3830 | 3840 | 3840 | 3825 | 1237 |
| 585 | 20230907 | 093700 | 4068259040 | 3825 | 3820 | 3840 | 3820 | 6525 |
| 586 | 20230907 | 093600 | 4043262270 | 3820 | 3815 | 3820 | 3815 | 4525 |
| 587 | 20230907 | 093500 | 4025991825 | 3805 | 3805 | 3815 | 3795 | 9140 |
| 588 | 20230907 | 093400 | 3991236400 | 3800 | 3805 | 3805 | 3800 | 19567 |
| 589 | 20230907 | 093300 | 3916881605 | 3800 | 3810 | 3810 | 3800 | 7360 |
| 590 | 20230907 | 093200 | 3888906615 | 3805 | 3830 | 3840 | 3805 | 8740 |
| 591 | 20230907 | 093100 | 3855567880 | 3825 | 3820 | 3825 | 3810 | 1376 |
| 592 | 20230907 | 093000 | 3850308455 | 3810 | 3815 | 3815 | 3805 | 2955 |
| 593 | 20230907 | 092900 | 3839044695 | 3805 | 3820 | 3820 | 3805 | 4271 |
| 594 | 20230907 | 092800 | 3822765285 | 3815 | 3835 | 3835 | 3815 | 4120 |
| 595 | 20230907 | 092700 | 3807013955 | 3825 | 3845 | 3855 | 3825 | 7305 |
| 596 | 20230907 | 092600 | 3778982055 | 3845 | 3865 | 3865 | 3835 | 3637 |
| 597 | 20230907 | 092500 | 3765003665 | 3840 | 3865 | 3875 | 3840 | 24628 |
| 598 | 20230907 | 092400 | 3670047370 | 3870 | 3860 | 3880 | 3855 | 11545 |
| 599 | 20230907 | 092300 | 3625500945 | 3850 | 3885 | 3885 | 3850 | 13032 |
| 600 | 20230907 | 092200 | 3575140720 | 3885 | 3855 | 3885 | 3850 | 31988 |
| 601 | 20230907 | 092100 | 3451687840 | 3855 | 3855 | 3855 | 3840 | 6130 |
| 602 | 20230907 | 092000 | 3428089500 | 3820 | 3825 | 3855 | 3820 | 15470 |
| 603 | 20230907 | 091900 | 3368651415 | 3800 | 3785 | 3825 | 3785 | 8364 |
| 604 | 20230907 | 091800 | 3336831985 | 3790 | 3800 | 3800 | 3785 | 7693 |
| 605 | 20230907 | 091700 | 3307664405 | 3785 | 3790 | 3825 | 3765 | 49600 |
| 606 | 20230907 | 091600 | 3120288470 | 3785 | 3805 | 3805 | 3775 | 41185 |
| 607 | 20230907 | 091500 | 2964304050 | 3800 | 3805 | 3805 | 3790 | 20296 |
| 608 | 20230907 | 091400 | 2887211260 | 3805 | 3815 | 3825 | 3800 | 10042 |
| 609 | 20230907 | 091300 | 2848983110 | 3810 | 3800 | 3810 | 3790 | 24664 |
| 610 | 20230907 | 091200 | 2755067355 | 3790 | 3770 | 3835 | 3755 | 35102 |
| 611 | 20230907 | 091100 | 2622356970 | 3780 | 3840 | 3840 | 3760 | 71552 |
| 612 | 20230907 | 091000 | 2349813600 | 3835 | 3860 | 3860 | 3825 | 47083 |
| 613 | 20230907 | 090900 | 2169091215 | 3860 | 3865 | 3880 | 3845 | 10083 |
| 614 | 20230907 | 090800 | 2130217305 | 3865 | 3860 | 3865 | 3845 | 15676 |
| 615 | 20230907 | 090700 | 2069769550 | 3860 | 3880 | 3880 | 3850 | 11467 |
| 616 | 20230907 | 090600 | 2025523445 | 3880 | 3890 | 3890 | 3845 | 52890 |
| 617 | 20230907 | 090500 | 1821471285 | 3890 | 3895 | 3930 | 3885 | 24480 |
| 618 | 20230907 | 090400 | 1725811545 | 3895 | 3855 | 3895 | 3850 | 21623 |
| 619 | 20230907 | 090300 | 1642123015 | 3850 | 3860 | 3875 | 3830 | 46971 |
| 620 | 20230907 | 090200 | 1461351735 | 3835 | 3955 | 3955 | 3820 | 59298 |
| 621 | 20230907 | 090100 | 1230181615 | 3955 | 4000 | 4020 | 3935 | 59910 |
| 622 | 20230907 | 090000 | 993260815 | 4000 | 4020 | 4040 | 3990 | 210872 |