30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 191500 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 11241 |
| 3 | 20230907 | 191400 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 4 | 20230907 | 191300 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 5 | 20230907 | 191200 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 6 | 20230907 | 191100 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 7 | 20230907 | 191000 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 8 | 20230907 | 190900 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 9 | 20230907 | 190800 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 10 | 20230907 | 190700 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 11 | 20230907 | 190600 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 12 | 20230907 | 190500 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 13 | 20230907 | 190400 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 14 | 20230907 | 190300 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 15 | 20230907 | 190200 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 16 | 20230907 | 190100 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 17 | 20230907 | 190000 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 18 | 20230907 | 185900 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 19 | 20230907 | 185800 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 20 | 20230907 | 185700 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 21 | 20230907 | 185600 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 22 | 20230907 | 185500 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 23 | 20230907 | 185400 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 24 | 20230907 | 185300 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 25 | 20230907 | 185200 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 26 | 20230907 | 185100 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 27 | 20230907 | 185000 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 28 | 20230907 | 184900 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 29 | 20230907 | 184800 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 30 | 20230907 | 184700 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 31 | 20230907 | 184600 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 32 | 20230907 | 184500 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 11241 |
| 33 | 20230907 | 184400 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 34 | 20230907 | 184300 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 35 | 20230907 | 184200 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 36 | 20230907 | 184100 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 37 | 20230907 | 184000 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 38 | 20230907 | 183900 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 39 | 20230907 | 183800 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 40 | 20230907 | 183700 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 41 | 20230907 | 183600 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 42 | 20230907 | 183500 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 43 | 20230907 | 183400 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 44 | 20230907 | 183300 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 45 | 20230907 | 183200 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 46 | 20230907 | 183100 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 47 | 20230907 | 183000 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 48 | 20230907 | 182900 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 49 | 20230907 | 182800 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 50 | 20230907 | 182700 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 51 | 20230907 | 182600 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 52 | 20230907 | 182500 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 53 | 20230907 | 182400 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 54 | 20230907 | 182300 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 55 | 20230907 | 182200 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 56 | 20230907 | 182100 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 57 | 20230907 | 182000 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 58 | 20230907 | 181900 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 59 | 20230907 | 181800 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 60 | 20230907 | 181700 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 61 | 20230907 | 181600 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 62 | 20230907 | 181500 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 11241 |
| 63 | 20230907 | 181400 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 64 | 20230907 | 181300 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 65 | 20230907 | 181200 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 66 | 20230907 | 181100 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 67 | 20230907 | 181000 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 68 | 20230907 | 180900 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 69 | 20230907 | 180800 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 70 | 20230907 | 180700 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 71 | 20230907 | 180600 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 72 | 20230907 | 180500 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 73 | 20230907 | 180400 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 74 | 20230907 | 180300 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 75 | 20230907 | 180200 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 76 | 20230907 | 180100 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 77 | 20230907 | 180000 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 78 | 20230907 | 175900 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 79 | 20230907 | 175800 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 80 | 20230907 | 175700 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 81 | 20230907 | 175600 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 82 | 20230907 | 175500 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 83 | 20230907 | 175400 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 84 | 20230907 | 175300 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 85 | 20230907 | 175200 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 86 | 20230907 | 175100 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 87 | 20230907 | 175000 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 88 | 20230907 | 174900 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 89 | 20230907 | 174800 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 90 | 20230907 | 174700 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 91 | 20230907 | 174600 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 92 | 20230907 | 174500 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 11241 |
| 93 | 20230907 | 174400 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 94 | 20230907 | 174300 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 95 | 20230907 | 174200 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 96 | 20230907 | 174100 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 97 | 20230907 | 174000 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 98 | 20230907 | 173900 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 99 | 20230907 | 173800 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 100 | 20230907 | 173700 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 101 | 20230907 | 173600 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 102 | 20230907 | 173500 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 103 | 20230907 | 173400 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 104 | 20230907 | 173300 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 105 | 20230907 | 173200 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 106 | 20230907 | 173100 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 107 | 20230907 | 173000 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 108 | 20230907 | 172900 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 109 | 20230907 | 172800 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 110 | 20230907 | 172700 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 111 | 20230907 | 172600 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 112 | 20230907 | 172500 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 113 | 20230907 | 172400 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 114 | 20230907 | 172300 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 115 | 20230907 | 172200 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 116 | 20230907 | 172100 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 117 | 20230907 | 172000 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 118 | 20230907 | 171900 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 119 | 20230907 | 171800 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 120 | 20230907 | 171700 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 121 | 20230907 | 171600 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 122 | 20230907 | 171500 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 11241 |
| 123 | 20230907 | 171400 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 124 | 20230907 | 171300 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 125 | 20230907 | 171200 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 126 | 20230907 | 171100 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 127 | 20230907 | 171000 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 128 | 20230907 | 170900 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 129 | 20230907 | 170800 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 130 | 20230907 | 170700 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 131 | 20230907 | 170600 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 132 | 20230907 | 170500 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 133 | 20230907 | 170400 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 134 | 20230907 | 170300 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 135 | 20230907 | 170200 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 136 | 20230907 | 170100 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 137 | 20230907 | 170000 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 138 | 20230907 | 165900 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 139 | 20230907 | 165800 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 140 | 20230907 | 165700 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 141 | 20230907 | 165600 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 142 | 20230907 | 165500 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 143 | 20230907 | 165400 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 144 | 20230907 | 165300 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 145 | 20230907 | 165200 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 146 | 20230907 | 165100 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 147 | 20230907 | 165000 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 148 | 20230907 | 164900 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 149 | 20230907 | 164800 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 150 | 20230907 | 164700 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 151 | 20230907 | 164600 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 152 | 20230907 | 164500 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 11241 |
| 153 | 20230907 | 164400 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 154 | 20230907 | 164300 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 155 | 20230907 | 164200 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 156 | 20230907 | 164100 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 157 | 20230907 | 164000 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 158 | 20230907 | 163900 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 159 | 20230907 | 163800 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 160 | 20230907 | 163700 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 161 | 20230907 | 163600 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 162 | 20230907 | 163500 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 163 | 20230907 | 163400 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 164 | 20230907 | 163300 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 165 | 20230907 | 163200 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 166 | 20230907 | 163100 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 167 | 20230907 | 163000 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 168 | 20230907 | 162900 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 169 | 20230907 | 162800 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 170 | 20230907 | 162700 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 171 | 20230907 | 162600 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 172 | 20230907 | 162500 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 173 | 20230907 | 162400 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 174 | 20230907 | 162300 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 175 | 20230907 | 162200 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 176 | 20230907 | 162100 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 177 | 20230907 | 162000 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 178 | 20230907 | 161900 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 179 | 20230907 | 161800 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 180 | 20230907 | 161700 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 181 | 20230907 | 161600 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 182 | 20230907 | 161500 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 11241 |
| 183 | 20230907 | 161400 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 184 | 20230907 | 161300 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 185 | 20230907 | 161200 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 186 | 20230907 | 161100 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 187 | 20230907 | 161000 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 188 | 20230907 | 160900 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 189 | 20230907 | 160800 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 190 | 20230907 | 160700 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 191 | 20230907 | 160600 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 192 | 20230907 | 160500 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 193 | 20230907 | 160400 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 194 | 20230907 | 160300 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 195 | 20230907 | 160200 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 196 | 20230907 | 160100 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 197 | 20230907 | 160000 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 198 | 20230907 | 155900 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 199 | 20230907 | 155800 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 200 | 20230907 | 155700 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 201 | 20230907 | 155600 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 202 | 20230907 | 155500 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 203 | 20230907 | 155400 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 204 | 20230907 | 155300 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 205 | 20230907 | 155200 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 206 | 20230907 | 155100 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 207 | 20230907 | 155000 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 208 | 20230907 | 154900 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 209 | 20230907 | 154800 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 210 | 20230907 | 154700 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 211 | 20230907 | 154600 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 212 | 20230907 | 154500 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 11241 |
| 213 | 20230907 | 154400 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 214 | 20230907 | 154300 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 215 | 20230907 | 154200 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 216 | 20230907 | 154100 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 217 | 20230907 | 154000 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 218 | 20230907 | 153900 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 219 | 20230907 | 153800 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 220 | 20230907 | 153700 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 221 | 20230907 | 153600 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 222 | 20230907 | 153500 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 223 | 20230907 | 153400 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 224 | 20230907 | 153300 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 225 | 20230907 | 153200 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 226 | 20230907 | 153100 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 0 |
| 227 | 20230907 | 153000 | 3116840500 | 4890 | 4890 | 4890 | 4890 | 11241 |
| 228 | 20230907 | 152900 | 3061872010 | 4895 | 4895 | 4895 | 4895 | 0 |
| 229 | 20230907 | 152800 | 3061872010 | 4895 | 4895 | 4895 | 4895 | 0 |
| 230 | 20230907 | 152700 | 3061872010 | 4895 | 4895 | 4895 | 4895 | 0 |
| 231 | 20230907 | 152600 | 3061872010 | 4895 | 4895 | 4895 | 4895 | 0 |
| 232 | 20230907 | 152500 | 3061872010 | 4895 | 4895 | 4895 | 4895 | 0 |
| 233 | 20230907 | 152400 | 3061872010 | 4895 | 4895 | 4895 | 4895 | 0 |
| 234 | 20230907 | 152300 | 3061872010 | 4895 | 4895 | 4895 | 4895 | 0 |
| 235 | 20230907 | 152200 | 3061872010 | 4895 | 4895 | 4895 | 4895 | 0 |
| 236 | 20230907 | 152100 | 3061872010 | 4895 | 4895 | 4895 | 4895 | 0 |
| 237 | 20230907 | 152000 | 3061872010 | 4895 | 4895 | 4895 | 4895 | 0 |
| 238 | 20230907 | 151900 | 3061872010 | 4895 | 4890 | 4895 | 4890 | 2126 |
| 239 | 20230907 | 151800 | 3051474185 | 4890 | 4885 | 4890 | 4885 | 632 |
| 240 | 20230907 | 151700 | 3048385035 | 4890 | 4890 | 4890 | 4885 | 1550 |
| 241 | 20230907 | 151600 | 3040812420 | 4890 | 4890 | 4890 | 4885 | 1644 |
| 242 | 20230907 | 151500 | 3032777945 | 4890 | 4890 | 4890 | 4885 | 240 |
| 243 | 20230907 | 151400 | 3031604820 | 4890 | 4890 | 4890 | 4885 | 1568 |
| 244 | 20230907 | 151300 | 3023938075 | 4885 | 4890 | 4890 | 4885 | 2818 |
| 245 | 20230907 | 151200 | 3010160555 | 4890 | 4890 | 4890 | 4885 | 1429 |
| 246 | 20230907 | 151100 | 3003173665 | 4890 | 4895 | 4895 | 4890 | 832 |
| 247 | 20230907 | 151000 | 2999104100 | 4895 | 4890 | 4900 | 4890 | 1316 |
| 248 | 20230907 | 150900 | 2992659700 | 4890 | 4895 | 4895 | 4890 | 564 |
| 249 | 20230907 | 150800 | 2989899240 | 4895 | 4900 | 4900 | 4895 | 1652 |
| 250 | 20230907 | 150700 | 2981812350 | 4900 | 4900 | 4900 | 4895 | 421 |
| 251 | 20230907 | 150600 | 2979750420 | 4900 | 4895 | 4900 | 4895 | 347 |
| 252 | 20230907 | 150500 | 2978051850 | 4895 | 4895 | 4895 | 4895 | 477 |
| 253 | 20230907 | 150400 | 2975716935 | 4895 | 4895 | 4895 | 4895 | 1219 |
| 254 | 20230907 | 150300 | 2969749930 | 4895 | 4890 | 4895 | 4890 | 172 |
| 255 | 20230907 | 150200 | 2968908190 | 4890 | 4890 | 4895 | 4890 | 253 |
| 256 | 20230907 | 150100 | 2967670980 | 4890 | 4890 | 4890 | 4885 | 538 |
| 257 | 20230907 | 150000 | 2965041220 | 4890 | 4890 | 4890 | 4885 | 616 |
| 258 | 20230907 | 145900 | 2962030680 | 4890 | 4890 | 4890 | 4885 | 784 |
| 259 | 20230907 | 145800 | 2958199610 | 4890 | 4890 | 4890 | 4890 | 216 |
| 260 | 20230907 | 145700 | 2957143370 | 4890 | 4890 | 4890 | 4890 | 343 |
| 261 | 20230907 | 145600 | 2955466100 | 4890 | 4890 | 4890 | 4885 | 1450 |
| 262 | 20230907 | 145500 | 2948382670 | 4890 | 4885 | 4890 | 4880 | 3223 |
| 263 | 20230907 | 145400 | 2932643845 | 4885 | 4890 | 4890 | 4885 | 542 |
| 264 | 20230907 | 145300 | 2929996155 | 4890 | 4885 | 4890 | 4880 | 2641 |
| 265 | 20230907 | 145200 | 2917095880 | 4885 | 4905 | 4905 | 4880 | 22605 |
| 266 | 20230907 | 145100 | 2806555120 | 4905 | 4915 | 4915 | 4895 | 2130 |
| 267 | 20230907 | 145000 | 2796115455 | 4915 | 4900 | 4915 | 4895 | 3211 |
| 268 | 20230907 | 144900 | 2780392470 | 4900 | 4905 | 4905 | 4900 | 221 |
| 269 | 20230907 | 144800 | 2779309565 | 4900 | 4920 | 4920 | 4900 | 761 |
| 270 | 20230907 | 144700 | 2775580590 | 4900 | 4910 | 4920 | 4900 | 1015 |
| 271 | 20230907 | 144600 | 2770604850 | 4920 | 4920 | 4920 | 4895 | 27198 |
| 272 | 20230907 | 144500 | 2637171205 | 4925 | 4925 | 4925 | 4920 | 1312 |
| 273 | 20230907 | 144400 | 2630711305 | 4925 | 4920 | 4925 | 4920 | 359 |
| 274 | 20230907 | 144300 | 2628945015 | 4920 | 4920 | 4920 | 4915 | 510 |
| 275 | 20230907 | 144200 | 2626435865 | 4920 | 4920 | 4920 | 4920 | 363 |
| 276 | 20230907 | 144100 | 2624649905 | 4920 | 4920 | 4920 | 4915 | 215 |
| 277 | 20230907 | 144000 | 2623593115 | 4920 | 4925 | 4925 | 4920 | 2937 |
| 278 | 20230907 | 143900 | 2609140075 | 4930 | 4930 | 4930 | 4930 | 347 |
| 279 | 20230907 | 143800 | 2607429365 | 4930 | 4930 | 4930 | 4930 | 1 |
| 280 | 20230907 | 143700 | 2607424435 | 4920 | 4930 | 4930 | 4920 | 1263 |
| 281 | 20230907 | 143600 | 2601207690 | 4925 | 4930 | 4930 | 4925 | 356 |
| 282 | 20230907 | 143500 | 2599453885 | 4935 | 4935 | 4935 | 4935 | 100 |
| 283 | 20230907 | 143400 | 2598960385 | 4930 | 4940 | 4940 | 4930 | 35 |
| 284 | 20230907 | 143300 | 2598787820 | 4940 | 4925 | 4940 | 4920 | 4588 |
| 285 | 20230907 | 143200 | 2576192795 | 4940 | 4920 | 4940 | 4920 | 501 |
| 286 | 20230907 | 143100 | 2573727855 | 4920 | 4940 | 4940 | 4920 | 211 |
| 287 | 20230907 | 143000 | 2572689485 | 4940 | 4940 | 4940 | 4940 | 10 |
| 288 | 20230907 | 142900 | 2572640085 | 4940 | 4925 | 4940 | 4925 | 21 |
| 289 | 20230907 | 142800 | 2572536495 | 4940 | 4925 | 4940 | 4925 | 28 |
| 290 | 20230907 | 142700 | 2572398265 | 4920 | 4920 | 4920 | 4920 | 349 |
| 291 | 20230907 | 142600 | 2570681185 | 4945 | 4940 | 4945 | 4925 | 235 |
| 292 | 20230907 | 142500 | 2569523470 | 4920 | 4920 | 4920 | 4920 | 0 |
| 293 | 20230907 | 142400 | 2569523470 | 4920 | 4920 | 4920 | 4920 | 144 |
| 294 | 20230907 | 142300 | 2568814990 | 4915 | 4915 | 4920 | 4915 | 804 |
| 295 | 20230907 | 142200 | 2564861405 | 4915 | 4920 | 4920 | 4915 | 325 |
| 296 | 20230907 | 142100 | 2563262410 | 4920 | 4915 | 4920 | 4915 | 617 |
| 297 | 20230907 | 142000 | 2560229270 | 4920 | 4920 | 4920 | 4915 | 1522 |
| 298 | 20230907 | 141900 | 2552742040 | 4915 | 4935 | 4950 | 4915 | 3136 |
| 299 | 20230907 | 141800 | 2537289180 | 4945 | 4945 | 4945 | 4945 | 50 |
| 300 | 20230907 | 141700 | 2537041930 | 4945 | 4930 | 4945 | 4930 | 2 |
| 301 | 20230907 | 141600 | 2537032055 | 4945 | 4945 | 4945 | 4945 | 300 |
| 302 | 20230907 | 141500 | 2535548555 | 4945 | 4940 | 4945 | 4940 | 1000 |
| 303 | 20230907 | 141400 | 2530607010 | 4940 | 4940 | 4940 | 4940 | 365 |
| 304 | 20230907 | 141300 | 2528803910 | 4940 | 4940 | 4940 | 4940 | 200 |
| 305 | 20230907 | 141200 | 2527815910 | 4945 | 4945 | 4945 | 4945 | 0 |
| 306 | 20230907 | 141100 | 2527815910 | 4945 | 4945 | 4945 | 4945 | 4 |
| 307 | 20230907 | 141000 | 2527796130 | 4945 | 4945 | 4945 | 4925 | 3 |
| 308 | 20230907 | 140900 | 2527781315 | 4915 | 4940 | 4950 | 4915 | 5059 |
| 309 | 20230907 | 140800 | 2502872450 | 4940 | 4940 | 4940 | 4940 | 0 |
| 310 | 20230907 | 140700 | 2502872450 | 4940 | 4950 | 4950 | 4925 | 10 |
| 311 | 20230907 | 140600 | 2502823160 | 4925 | 4925 | 4925 | 4925 | 0 |
| 312 | 20230907 | 140500 | 2502823160 | 4925 | 4925 | 4925 | 4925 | 1 |
| 313 | 20230907 | 140400 | 2502818235 | 4950 | 4950 | 4950 | 4950 | 1 |
| 314 | 20230907 | 140300 | 2502813285 | 4920 | 4935 | 4950 | 4920 | 1753 |
| 315 | 20230907 | 140200 | 2494184020 | 4935 | 4935 | 4935 | 4935 | 146 |
| 316 | 20230907 | 140100 | 2493463510 | 4955 | 4955 | 4955 | 4955 | 0 |
| 317 | 20230907 | 140000 | 2493463510 | 4955 | 4955 | 4955 | 4955 | 0 |
| 318 | 20230907 | 135900 | 2493463510 | 4955 | 4950 | 4955 | 4930 | 75 |
| 319 | 20230907 | 135800 | 2493093305 | 4960 | 4950 | 4960 | 4950 | 18 |
| 320 | 20230907 | 135700 | 2493004195 | 4950 | 4950 | 4950 | 4930 | 497 |
| 321 | 20230907 | 135600 | 2490544145 | 4950 | 4930 | 4950 | 4930 | 803 |
| 322 | 20230907 | 135500 | 2486585295 | 4950 | 4930 | 4950 | 4930 | 2248 |
| 323 | 20230907 | 135400 | 2475494790 | 4930 | 4930 | 4930 | 4930 | 14 |
| 324 | 20230907 | 135300 | 2475425770 | 4930 | 4920 | 4930 | 4920 | 2 |
| 325 | 20230907 | 135200 | 2475415920 | 4925 | 4925 | 4925 | 4925 | 777 |
| 326 | 20230907 | 135100 | 2471589195 | 4925 | 4925 | 4925 | 4920 | 242 |
| 327 | 20230907 | 135000 | 2470397695 | 4925 | 4925 | 4925 | 4925 | 195 |
| 328 | 20230907 | 134900 | 2469437320 | 4925 | 4920 | 4925 | 4920 | 962 |
| 329 | 20230907 | 134800 | 2464704120 | 4920 | 4915 | 4920 | 4915 | 484 |
| 330 | 20230907 | 134700 | 2462323945 | 4920 | 4920 | 4920 | 4920 | 51 |
| 331 | 20230907 | 134600 | 2462073025 | 4920 | 4920 | 4920 | 4920 | 217 |
| 332 | 20230907 | 134500 | 2461005385 | 4915 | 4915 | 4915 | 4915 | 2003 |
| 333 | 20230907 | 134400 | 2451160640 | 4915 | 4920 | 4920 | 4915 | 3345 |
| 334 | 20230907 | 134300 | 2434705740 | 4920 | 4920 | 4925 | 4920 | 774 |
| 335 | 20230907 | 134200 | 2430897545 | 4920 | 4920 | 4920 | 4920 | 10 |
| 336 | 20230907 | 134100 | 2430848345 | 4920 | 4920 | 4920 | 4920 | 301 |
| 337 | 20230907 | 134000 | 2429367425 | 4915 | 4920 | 4920 | 4915 | 1015 |
| 338 | 20230907 | 133900 | 2424373645 | 4920 | 4920 | 4920 | 4915 | 1958 |
| 339 | 20230907 | 133800 | 2414746785 | 4920 | 4920 | 4920 | 4915 | 3064 |
| 340 | 20230907 | 133700 | 2399682990 | 4920 | 4925 | 4925 | 4920 | 324 |
| 341 | 20230907 | 133600 | 2398088890 | 4925 | 4925 | 4925 | 4925 | 18 |
| 342 | 20230907 | 133500 | 2398000240 | 4925 | 4925 | 4925 | 4925 | 473 |
| 343 | 20230907 | 133400 | 2395670715 | 4925 | 4920 | 4925 | 4920 | 871 |
| 344 | 20230907 | 133300 | 2391384420 | 4920 | 4920 | 4920 | 4920 | 5811 |
| 345 | 20230907 | 133200 | 2362794300 | 4925 | 4930 | 4930 | 4925 | 5237 |
| 346 | 20230907 | 133100 | 2336999635 | 4930 | 4940 | 4945 | 4930 | 861 |
| 347 | 20230907 | 133000 | 2332747065 | 4940 | 4930 | 4940 | 4930 | 51 |
| 348 | 20230907 | 132900 | 2332495625 | 4925 | 4930 | 4930 | 4925 | 4753 |
| 349 | 20230907 | 132800 | 2309069240 | 4935 | 4940 | 4945 | 4935 | 4786 |
| 350 | 20230907 | 132700 | 2285435245 | 4945 | 4945 | 4945 | 4945 | 108 |
| 351 | 20230907 | 132600 | 2284901185 | 4945 | 4945 | 4945 | 4945 | 10 |
| 352 | 20230907 | 132500 | 2284851735 | 4945 | 4945 | 4945 | 4945 | 38 |
| 353 | 20230907 | 132400 | 2284663825 | 4945 | 4945 | 4945 | 4945 | 410 |
| 354 | 20230907 | 132300 | 2282636375 | 4965 | 4960 | 4965 | 4945 | 506 |
| 355 | 20230907 | 132200 | 2280131900 | 4965 | 4960 | 4965 | 4960 | 2074 |
| 356 | 20230907 | 132100 | 2269844855 | 4960 | 4960 | 4960 | 4960 | 4 |
| 357 | 20230907 | 132000 | 2269825015 | 4960 | 4955 | 4960 | 4955 | 4467 |
| 358 | 20230907 | 131900 | 2247670940 | 4940 | 4955 | 4955 | 4940 | 575 |
| 359 | 20230907 | 131800 | 2244827825 | 4960 | 4960 | 4960 | 4960 | 1100 |
| 360 | 20230907 | 131700 | 2239371825 | 4950 | 4960 | 4960 | 4950 | 152 |
| 361 | 20230907 | 131600 | 2238619405 | 4960 | 4940 | 4960 | 4940 | 852 |
| 362 | 20230907 | 131500 | 2234409725 | 4940 | 4940 | 4940 | 4940 | 0 |
| 363 | 20230907 | 131400 | 2234409725 | 4940 | 4960 | 4960 | 4940 | 1817 |
| 364 | 20230907 | 131300 | 2225431115 | 4960 | 4960 | 4960 | 4960 | 19 |
| 365 | 20230907 | 131200 | 2225336875 | 4960 | 4960 | 4960 | 4960 | 1 |
| 366 | 20230907 | 131100 | 2225331915 | 4940 | 4940 | 4960 | 4940 | 768 |
| 367 | 20230907 | 131000 | 2221537975 | 4960 | 4960 | 4960 | 4960 | 1 |
| 368 | 20230907 | 130900 | 2221533015 | 4940 | 4940 | 4960 | 4940 | 358 |
| 369 | 20230907 | 130800 | 2219764275 | 4940 | 4955 | 4960 | 4940 | 2596 |
| 370 | 20230907 | 130700 | 2206909695 | 4955 | 4940 | 4955 | 4940 | 187 |
| 371 | 20230907 | 130600 | 2205985900 | 4940 | 4940 | 4940 | 4940 | 1350 |
| 372 | 20230907 | 130500 | 2199316900 | 4955 | 4940 | 4955 | 4940 | 573 |
| 373 | 20230907 | 130400 | 2196486265 | 4955 | 4955 | 4955 | 4950 | 51 |
| 374 | 20230907 | 130300 | 2196233610 | 4955 | 4955 | 4955 | 4955 | 4 |
| 375 | 20230907 | 130200 | 2196213790 | 4955 | 4955 | 4955 | 4955 | 41 |
| 376 | 20230907 | 130100 | 2196010635 | 4955 | 4935 | 4955 | 4935 | 3083 |
| 377 | 20230907 | 130000 | 2180795935 | 4935 | 4935 | 4935 | 4935 | 51 |
| 378 | 20230907 | 125900 | 2180544250 | 4935 | 4935 | 4935 | 4935 | 2 |
| 379 | 20230907 | 125800 | 2180534380 | 4935 | 4935 | 4940 | 4935 | 5114 |
| 380 | 20230907 | 125700 | 2155296780 | 4935 | 4935 | 4935 | 4930 | 2743 |
| 381 | 20230907 | 125600 | 2141771155 | 4935 | 4940 | 4940 | 4935 | 2378 |
| 382 | 20230907 | 125500 | 2130030060 | 4940 | 4935 | 4940 | 4930 | 9913 |
| 383 | 20230907 | 125400 | 2081109055 | 4935 | 4935 | 4935 | 4935 | 5 |
| 384 | 20230907 | 125300 | 2081084380 | 4940 | 4955 | 4955 | 4940 | 308 |
| 385 | 20230907 | 125200 | 2079562110 | 4955 | 4955 | 4955 | 4955 | 1 |
| 386 | 20230907 | 125100 | 2079557155 | 4940 | 4940 | 4940 | 4940 | 1561 |
| 387 | 20230907 | 125000 | 2071845815 | 4940 | 4950 | 4950 | 4940 | 1401 |
| 388 | 20230907 | 124900 | 2064912225 | 4950 | 4950 | 4950 | 4950 | 360 |
| 389 | 20230907 | 124800 | 2063130225 | 4950 | 4950 | 4950 | 4950 | 730 |
| 390 | 20230907 | 124700 | 2059516725 | 4950 | 4950 | 4960 | 4950 | 119 |
| 391 | 20230907 | 124600 | 2058927585 | 4960 | 4950 | 4960 | 4950 | 321 |
| 392 | 20230907 | 124500 | 2057338595 | 4950 | 4960 | 4960 | 4950 | 365 |
| 393 | 20230907 | 124400 | 2055531735 | 4960 | 4955 | 4960 | 4950 | 21 |
| 394 | 20230907 | 124300 | 2055427680 | 4955 | 4955 | 4955 | 4955 | 50 |
| 395 | 20230907 | 124200 | 2055179930 | 4955 | 4955 | 4955 | 4955 | 0 |
| 396 | 20230907 | 124100 | 2055179930 | 4955 | 4965 | 4965 | 4955 | 125 |
| 397 | 20230907 | 124000 | 2054559555 | 4950 | 4950 | 4950 | 4950 | 0 |
| 398 | 20230907 | 123900 | 2054559555 | 4950 | 4950 | 4950 | 4950 | 0 |
| 399 | 20230907 | 123800 | 2054559555 | 4950 | 4950 | 4950 | 4950 | 1 |
| 400 | 20230907 | 123700 | 2054554605 | 4950 | 4950 | 4950 | 4950 | 93 |
| 401 | 20230907 | 123600 | 2054094255 | 4950 | 4945 | 4950 | 4945 | 2033 |
| 402 | 20230907 | 123500 | 2044030910 | 4940 | 4945 | 4945 | 4940 | 862 |
| 403 | 20230907 | 123400 | 2039772570 | 4945 | 4950 | 4950 | 4945 | 370 |
| 404 | 20230907 | 123300 | 2037942820 | 4950 | 4945 | 4950 | 4945 | 135 |
| 405 | 20230907 | 123200 | 2037274770 | 4945 | 4950 | 4950 | 4945 | 39 |
| 406 | 20230907 | 123100 | 2037081910 | 4950 | 4950 | 4950 | 4950 | 266 |
| 407 | 20230907 | 123000 | 2035765210 | 4945 | 4945 | 4945 | 4945 | 501 |
| 408 | 20230907 | 122900 | 2033287765 | 4945 | 4945 | 4945 | 4945 | 561 |
| 409 | 20230907 | 122800 | 2030513620 | 4945 | 4945 | 4945 | 4945 | 70 |
| 410 | 20230907 | 122700 | 2030167470 | 4940 | 4945 | 4945 | 4940 | 100 |
| 411 | 20230907 | 122600 | 2029672990 | 4945 | 4950 | 4950 | 4945 | 85 |
| 412 | 20230907 | 122500 | 2029252405 | 4950 | 4950 | 4950 | 4950 | 0 |
| 413 | 20230907 | 122400 | 2029252405 | 4950 | 4950 | 4950 | 4950 | 772 |
| 414 | 20230907 | 122300 | 2025431005 | 4950 | 4960 | 4960 | 4950 | 1103 |
| 415 | 20230907 | 122200 | 2019966080 | 4960 | 4960 | 4960 | 4960 | 6 |
| 416 | 20230907 | 122100 | 2019936320 | 4965 | 4965 | 4965 | 4965 | 53 |
| 417 | 20230907 | 122000 | 2019673175 | 4965 | 4965 | 4965 | 4965 | 1 |
| 418 | 20230907 | 121900 | 2019668210 | 4955 | 4955 | 4955 | 4955 | 7 |
| 419 | 20230907 | 121800 | 2019633525 | 4955 | 4955 | 4955 | 4955 | 1 |
| 420 | 20230907 | 121700 | 2019628570 | 4955 | 4940 | 4955 | 4940 | 48 |
| 421 | 20230907 | 121600 | 2019390970 | 4935 | 4950 | 4950 | 4935 | 881 |
| 422 | 20230907 | 121500 | 2015041215 | 4950 | 4950 | 4950 | 4950 | 90 |
| 423 | 20230907 | 121400 | 2014595715 | 4950 | 4950 | 4950 | 4940 | 22 |
| 424 | 20230907 | 121300 | 2014487015 | 4935 | 4940 | 4940 | 4935 | 1209 |
| 425 | 20230907 | 121200 | 2008516395 | 4940 | 4935 | 4940 | 4935 | 418 |
| 426 | 20230907 | 121100 | 2006452750 | 4935 | 4935 | 4935 | 4935 | 132 |
| 427 | 20230907 | 121000 | 2005801330 | 4940 | 4935 | 4940 | 4935 | 64 |
| 428 | 20230907 | 120900 | 2005485235 | 4935 | 4940 | 4945 | 4935 | 371 |
| 429 | 20230907 | 120800 | 2003654285 | 4940 | 4945 | 4945 | 4940 | 7164 |
| 430 | 20230907 | 120700 | 1968247815 | 4945 | 4945 | 4945 | 4945 | 9 |
| 431 | 20230907 | 120600 | 1968203310 | 4945 | 4950 | 4950 | 4945 | 4274 |
| 432 | 20230907 | 120500 | 1947058115 | 4950 | 4955 | 4955 | 4950 | 3218 |
| 433 | 20230907 | 120400 | 1931129010 | 4955 | 4955 | 4955 | 4955 | 5 |
| 434 | 20230907 | 120300 | 1931104235 | 4955 | 4955 | 4955 | 4955 | 1630 |
| 435 | 20230907 | 120200 | 1923027585 | 4955 | 4955 | 4965 | 4955 | 291 |
| 436 | 20230907 | 120100 | 1921585080 | 4950 | 4960 | 4960 | 4950 | 1079 |
| 437 | 20230907 | 120000 | 1916240275 | 4960 | 4955 | 4960 | 4955 | 606 |
| 438 | 20230907 | 115900 | 1913235085 | 4955 | 4955 | 4955 | 4955 | 1 |
| 439 | 20230907 | 115800 | 1913230130 | 4955 | 4955 | 4955 | 4955 | 10 |
| 440 | 20230907 | 115700 | 1913180580 | 4955 | 4950 | 4955 | 4950 | 51 |
| 441 | 20230907 | 115600 | 1912928125 | 4950 | 4950 | 4950 | 4950 | 50 |
| 442 | 20230907 | 115500 | 1912680625 | 4950 | 4950 | 4950 | 4950 | 263 |
| 443 | 20230907 | 115400 | 1911378775 | 4955 | 4960 | 4960 | 4955 | 512 |
| 444 | 20230907 | 115300 | 1908841715 | 4955 | 4955 | 4955 | 4955 | 0 |
| 445 | 20230907 | 115200 | 1908841715 | 4955 | 4955 | 4955 | 4955 | 458 |
| 446 | 20230907 | 115100 | 1906572325 | 4960 | 4960 | 4960 | 4960 | 1 |
| 447 | 20230907 | 115000 | 1906567365 | 4960 | 4960 | 4960 | 4960 | 107 |
| 448 | 20230907 | 114900 | 1906036645 | 4960 | 4960 | 4960 | 4960 | 14 |
| 449 | 20230907 | 114800 | 1905967205 | 4965 | 4965 | 4965 | 4965 | 13 |
| 450 | 20230907 | 114700 | 1905902660 | 4965 | 4965 | 4965 | 4965 | 221 |
| 451 | 20230907 | 114600 | 1904805395 | 4965 | 4965 | 4965 | 4965 | 30 |
| 452 | 20230907 | 114500 | 1904656445 | 4965 | 4955 | 4965 | 4955 | 50 |
| 453 | 20230907 | 114400 | 1904408455 | 4950 | 4955 | 4955 | 4950 | 232 |
| 454 | 20230907 | 114300 | 1903259055 | 4955 | 4955 | 4955 | 4955 | 17 |
| 455 | 20230907 | 114200 | 1903174820 | 4950 | 4955 | 4955 | 4950 | 188 |
| 456 | 20230907 | 114100 | 1902243315 | 4950 | 4960 | 4960 | 4950 | 6916 |
| 457 | 20230907 | 114000 | 1867985510 | 4960 | 4970 | 4970 | 4960 | 2830 |
| 458 | 20230907 | 113900 | 1853944640 | 4965 | 4965 | 4965 | 4965 | 304 |
| 459 | 20230907 | 113800 | 1852435280 | 4965 | 4980 | 4980 | 4965 | 1425 |
| 460 | 20230907 | 113700 | 1845358290 | 4995 | 4995 | 4995 | 4995 | 1 |
| 461 | 20230907 | 113600 | 1845353295 | 4995 | 4995 | 4995 | 4995 | 100 |
| 462 | 20230907 | 113500 | 1844853795 | 4995 | 4990 | 4995 | 4990 | 20 |
| 463 | 20230907 | 113400 | 1844753910 | 4995 | 4995 | 4995 | 4995 | 4 |
| 464 | 20230907 | 113300 | 1844733930 | 4985 | 4985 | 4985 | 4985 | 87 |
| 465 | 20230907 | 113200 | 1844300235 | 4985 | 4985 | 4985 | 4985 | 45 |
| 466 | 20230907 | 113100 | 1844075910 | 4985 | 4985 | 4985 | 4985 | 2 |
| 467 | 20230907 | 113000 | 1844065940 | 4985 | 4985 | 4985 | 4985 | 502 |
| 468 | 20230907 | 112900 | 1841563470 | 4985 | 4985 | 4985 | 4985 | 0 |
| 469 | 20230907 | 112800 | 1841563470 | 4985 | 4985 | 4985 | 4985 | 0 |
| 470 | 20230907 | 112700 | 1841563470 | 4985 | 4985 | 4985 | 4985 | 30 |
| 471 | 20230907 | 112600 | 1841413920 | 4985 | 4980 | 4985 | 4980 | 50 |
| 472 | 20230907 | 112500 | 1841164720 | 4985 | 4985 | 4985 | 4985 | 100 |
| 473 | 20230907 | 112400 | 1840666220 | 4990 | 4990 | 4990 | 4990 | 31 |
| 474 | 20230907 | 112300 | 1840511530 | 4965 | 4965 | 4965 | 4965 | 223 |
| 475 | 20230907 | 112200 | 1839404335 | 4965 | 4965 | 4965 | 4965 | 710 |
| 476 | 20230907 | 112100 | 1835879185 | 4965 | 4965 | 4965 | 4965 | 50 |
| 477 | 20230907 | 112000 | 1835630935 | 4995 | 4975 | 4995 | 4965 | 560 |
| 478 | 20230907 | 111900 | 1832847910 | 4970 | 4970 | 4970 | 4970 | 100 |
| 479 | 20230907 | 111800 | 1832350910 | 4970 | 4995 | 4995 | 4970 | 759 |
| 480 | 20230907 | 111700 | 1828569135 | 5000 | 5000 | 5000 | 4995 | 854 |
| 481 | 20230907 | 111600 | 1824301840 | 5000 | 4990 | 5010 | 4990 | 981 |
| 482 | 20230907 | 111500 | 1819397430 | 4990 | 4980 | 4990 | 4980 | 1563 |
| 483 | 20230907 | 111400 | 1811606800 | 4980 | 4970 | 4980 | 4970 | 515 |
| 484 | 20230907 | 111300 | 1809045575 | 4970 | 4970 | 4970 | 4970 | 1200 |
| 485 | 20230907 | 111200 | 1803081575 | 4970 | 4970 | 4970 | 4970 | 13 |
| 486 | 20230907 | 111100 | 1803016965 | 4965 | 4965 | 4965 | 4965 | 595 |
| 487 | 20230907 | 111000 | 1800062790 | 4965 | 4965 | 4965 | 4960 | 780 |
| 488 | 20230907 | 110900 | 1796192115 | 4960 | 4960 | 4960 | 4960 | 73 |
| 489 | 20230907 | 110800 | 1795830035 | 4960 | 4970 | 4985 | 4960 | 2855 |
| 490 | 20230907 | 110700 | 1781663825 | 4965 | 4965 | 4965 | 4965 | 0 |
| 491 | 20230907 | 110600 | 1781663825 | 4965 | 4985 | 4985 | 4965 | 497 |
| 492 | 20230907 | 110500 | 1779196020 | 4985 | 4985 | 4985 | 4985 | 102 |
| 493 | 20230907 | 110400 | 1778687550 | 4965 | 4985 | 4985 | 4965 | 102 |
| 494 | 20230907 | 110300 | 1778181080 | 4985 | 4990 | 4990 | 4965 | 1140 |
| 495 | 20230907 | 110200 | 1772516155 | 4990 | 4985 | 5000 | 4985 | 1413 |
| 496 | 20230907 | 110100 | 1765465840 | 4975 | 4975 | 4975 | 4975 | 0 |
| 497 | 20230907 | 110000 | 1765465840 | 4975 | 4980 | 4980 | 4975 | 5739 |
| 498 | 20230907 | 105900 | 1736885625 | 4980 | 4980 | 4980 | 4980 | 52 |
| 499 | 20230907 | 105800 | 1736626665 | 4980 | 4965 | 4980 | 4965 | 1076 |
| 500 | 20230907 | 105700 | 1731268355 | 4960 | 4965 | 4965 | 4960 | 236 |
| 501 | 20230907 | 105600 | 1730097490 | 4965 | 4965 | 4965 | 4965 | 341 |
| 502 | 20230907 | 105500 | 1728404425 | 4965 | 4975 | 4975 | 4965 | 64 |
| 503 | 20230907 | 105400 | 1728086465 | 4980 | 4980 | 4980 | 4980 | 99 |
| 504 | 20230907 | 105300 | 1727593445 | 4980 | 4970 | 4985 | 4970 | 2006 |
| 505 | 20230907 | 105200 | 1717597645 | 4965 | 4965 | 4965 | 4965 | 163 |
| 506 | 20230907 | 105100 | 1716788350 | 4960 | 4960 | 4960 | 4960 | 110 |
| 507 | 20230907 | 105000 | 1716242750 | 4955 | 4955 | 4955 | 4955 | 266 |
| 508 | 20230907 | 104900 | 1714924720 | 4955 | 4955 | 4955 | 4955 | 345 |
| 509 | 20230907 | 104800 | 1713215245 | 4960 | 4960 | 4960 | 4960 | 1 |
| 510 | 20230907 | 104700 | 1713210285 | 4955 | 4955 | 4965 | 4955 | 1248 |
| 511 | 20230907 | 104600 | 1707025415 | 4955 | 4965 | 4965 | 4955 | 226 |
| 512 | 20230907 | 104500 | 1705903525 | 4965 | 4965 | 4965 | 4965 | 266 |
| 513 | 20230907 | 104400 | 1704582835 | 4965 | 4965 | 4965 | 4955 | 478 |
| 514 | 20230907 | 104300 | 1702214015 | 4950 | 4950 | 4965 | 4950 | 348 |
| 515 | 20230907 | 104200 | 1700490545 | 4960 | 4955 | 4960 | 4955 | 151 |
| 516 | 20230907 | 104100 | 1699741835 | 4950 | 4950 | 4955 | 4950 | 1740 |
| 517 | 20230907 | 104000 | 1691125335 | 4955 | 4955 | 4955 | 4955 | 101 |
| 518 | 20230907 | 103900 | 1690624880 | 4955 | 4950 | 4955 | 4950 | 206 |
| 519 | 20230907 | 103800 | 1689604155 | 4955 | 4955 | 4955 | 4955 | 60 |
| 520 | 20230907 | 103700 | 1689306855 | 4955 | 4955 | 4955 | 4955 | 101 |
| 521 | 20230907 | 103600 | 1688806400 | 4950 | 4950 | 4950 | 4950 | 146 |
| 522 | 20230907 | 103500 | 1688083700 | 4950 | 4950 | 4960 | 4950 | 360 |
| 523 | 20230907 | 103400 | 1686301620 | 4960 | 4960 | 4960 | 4950 | 732 |
| 524 | 20230907 | 103300 | 1682676400 | 4950 | 4955 | 4955 | 4950 | 910 |
| 525 | 20230907 | 103200 | 1678168790 | 4955 | 4955 | 4975 | 4955 | 737 |
| 526 | 20230907 | 103100 | 1674516665 | 4955 | 4955 | 4955 | 4955 | 500 |
| 527 | 20230907 | 103000 | 1672039165 | 4955 | 4955 | 4955 | 4955 | 211 |
| 528 | 20230907 | 102900 | 1670993660 | 4950 | 4950 | 4950 | 4950 | 0 |
| 529 | 20230907 | 102800 | 1670993660 | 4950 | 4950 | 4950 | 4950 | 140 |
| 530 | 20230907 | 102700 | 1670300660 | 4950 | 4980 | 4980 | 4950 | 221 |
| 531 | 20230907 | 102600 | 1669203680 | 4980 | 4950 | 4980 | 4950 | 749 |
| 532 | 20230907 | 102500 | 1665494040 | 4950 | 4940 | 4950 | 4940 | 579 |
| 533 | 20230907 | 102400 | 1662631880 | 4940 | 4940 | 4945 | 4940 | 583 |
| 534 | 20230907 | 102300 | 1659749810 | 4945 | 4945 | 4945 | 4940 | 1100 |
| 535 | 20230907 | 102200 | 1654313480 | 4945 | 4950 | 4950 | 4945 | 63 |
| 536 | 20230907 | 102100 | 1654001810 | 4945 | 4945 | 4945 | 4945 | 1003 |
| 537 | 20230907 | 102000 | 1649041975 | 4945 | 4955 | 4955 | 4945 | 1892 |
| 538 | 20230907 | 101900 | 1639677800 | 4955 | 4950 | 4955 | 4950 | 3197 |
| 539 | 20230907 | 101800 | 1623836945 | 4950 | 4955 | 4955 | 4950 | 2136 |
| 540 | 20230907 | 101700 | 1613262005 | 4960 | 4960 | 4960 | 4955 | 351 |
| 541 | 20230907 | 101600 | 1611521145 | 4960 | 4960 | 4990 | 4955 | 3968 |
| 542 | 20230907 | 101500 | 1591848460 | 4960 | 4970 | 4990 | 4955 | 1780 |
| 543 | 20230907 | 101400 | 1583010830 | 4990 | 4965 | 4990 | 4965 | 1667 |
| 544 | 20230907 | 101300 | 1574721385 | 4970 | 4985 | 4985 | 4970 | 303 |
| 545 | 20230907 | 101200 | 1573214575 | 4985 | 4980 | 4985 | 4980 | 2605 |
| 546 | 20230907 | 101100 | 1560229175 | 4965 | 4980 | 4980 | 4965 | 3410 |
| 547 | 20230907 | 101000 | 1543280195 | 4985 | 4985 | 4985 | 4970 | 1666 |
| 548 | 20230907 | 100900 | 1534981010 | 4985 | 4980 | 4985 | 4975 | 1940 |
| 549 | 20230907 | 100800 | 1525323100 | 4980 | 4980 | 4980 | 4980 | 3079 |
| 550 | 20230907 | 100700 | 1509989680 | 4970 | 4970 | 4975 | 4970 | 1352 |
| 551 | 20230907 | 100600 | 1503269740 | 4970 | 4960 | 4970 | 4960 | 3524 |
| 552 | 20230907 | 100500 | 1485774280 | 4960 | 4960 | 4965 | 4960 | 494 |
| 553 | 20230907 | 100400 | 1483324035 | 4960 | 4960 | 4960 | 4960 | 763 |
| 554 | 20230907 | 100300 | 1479539555 | 4960 | 4940 | 4960 | 4935 | 3633 |
| 555 | 20230907 | 100200 | 1461592125 | 4940 | 4945 | 4960 | 4930 | 9873 |
| 556 | 20230907 | 100100 | 1412840210 | 4945 | 4950 | 4960 | 4945 | 2103 |
| 557 | 20230907 | 100000 | 1402436950 | 4950 | 4955 | 4955 | 4945 | 447 |
| 558 | 20230907 | 095900 | 1400223350 | 4945 | 4945 | 4945 | 4940 | 4740 |
| 559 | 20230907 | 095800 | 1376787690 | 4945 | 4935 | 4945 | 4935 | 292 |
| 560 | 20230907 | 095700 | 1375345270 | 4935 | 4940 | 4940 | 4930 | 7051 |
| 561 | 20230907 | 095600 | 1340539170 | 4940 | 4930 | 4945 | 4925 | 9218 |
| 562 | 20230907 | 095500 | 1295057660 | 4925 | 4945 | 4945 | 4925 | 9994 |
| 563 | 20230907 | 095400 | 1245791245 | 4935 | 4940 | 4945 | 4930 | 8744 |
| 564 | 20230907 | 095300 | 1202608590 | 4940 | 4960 | 4960 | 4940 | 2041 |
| 565 | 20230907 | 095200 | 1192513415 | 4950 | 4960 | 4960 | 4950 | 5070 |
| 566 | 20230907 | 095100 | 1167393315 | 4955 | 4965 | 4975 | 4955 | 14176 |
| 567 | 20230907 | 095000 | 1097146645 | 4980 | 4975 | 4985 | 4950 | 13198 |
| 568 | 20230907 | 094900 | 1031683725 | 4970 | 4975 | 4975 | 4955 | 5837 |
| 569 | 20230907 | 094800 | 1002719355 | 4975 | 4990 | 4995 | 4965 | 6219 |
| 570 | 20230907 | 094700 | 971783905 | 4995 | 4995 | 4995 | 4990 | 2330 |
| 571 | 20230907 | 094600 | 960153370 | 4975 | 4995 | 4995 | 4975 | 16878 |
| 572 | 20230907 | 094500 | 875997415 | 4995 | 4990 | 5010 | 4985 | 7548 |
| 573 | 20230907 | 094400 | 838357580 | 5010 | 4990 | 5020 | 4980 | 8778 |
| 574 | 20230907 | 094300 | 794547760 | 4990 | 5020 | 5020 | 4990 | 20228 |
| 575 | 20230907 | 094200 | 693407010 | 5020 | 5020 | 5030 | 5010 | 20958 |
| 576 | 20230907 | 094100 | 588395930 | 5020 | 5020 | 5020 | 5010 | 661 |
| 577 | 20230907 | 094000 | 585079210 | 5020 | 5020 | 5020 | 5020 | 3896 |
| 578 | 20230907 | 093900 | 565521290 | 5030 | 5020 | 5030 | 5020 | 932 |
| 579 | 20230907 | 093800 | 560839100 | 5020 | 5030 | 5030 | 5020 | 220 |
| 580 | 20230907 | 093700 | 559734440 | 5030 | 5030 | 5030 | 5020 | 3774 |
| 581 | 20230907 | 093600 | 540759120 | 5030 | 5030 | 5030 | 5030 | 706 |
| 582 | 20230907 | 093500 | 537207940 | 5030 | 5040 | 5040 | 5020 | 3242 |
| 583 | 20230907 | 093400 | 520917720 | 5030 | 5030 | 5030 | 5030 | 2625 |
| 584 | 20230907 | 093300 | 507713970 | 5030 | 5030 | 5030 | 5030 | 2195 |
| 585 | 20230907 | 093200 | 496673120 | 5030 | 5020 | 5030 | 5020 | 1962 |
| 586 | 20230907 | 093100 | 486807010 | 5030 | 5030 | 5040 | 5020 | 2340 |
| 587 | 20230907 | 093000 | 475058190 | 5040 | 5030 | 5040 | 5030 | 4654 |
| 588 | 20230907 | 092900 | 451648150 | 5030 | 5030 | 5030 | 5010 | 3902 |
| 589 | 20230907 | 092800 | 432069220 | 5020 | 5020 | 5030 | 5020 | 4947 |
| 590 | 20230907 | 092700 | 407235140 | 5020 | 5030 | 5040 | 5020 | 2303 |
| 591 | 20230907 | 092600 | 395672650 | 5020 | 5030 | 5040 | 5020 | 4538 |
| 592 | 20230907 | 092500 | 372837810 | 5030 | 5050 | 5060 | 5030 | 6190 |
| 593 | 20230907 | 092400 | 341667620 | 5050 | 5050 | 5060 | 5040 | 1459 |
| 594 | 20230907 | 092300 | 334299250 | 5050 | 5050 | 5050 | 5040 | 5226 |
| 595 | 20230907 | 092200 | 307932480 | 5050 | 5090 | 5090 | 5050 | 11625 |
| 596 | 20230907 | 092100 | 249039860 | 5110 | 5080 | 5110 | 5080 | 250 |
| 597 | 20230907 | 092000 | 247769720 | 5110 | 5110 | 5110 | 5110 | 461 |
| 598 | 20230907 | 091900 | 245414010 | 5110 | 5120 | 5120 | 5080 | 13162 |
| 599 | 20230907 | 091800 | 178413030 | 5120 | 5120 | 5120 | 5120 | 47 |
| 600 | 20230907 | 091700 | 178172390 | 5100 | 5110 | 5110 | 5100 | 732 |
| 601 | 20230907 | 091600 | 174432690 | 5100 | 5100 | 5100 | 5100 | 300 |
| 602 | 20230907 | 091500 | 172902690 | 5100 | 5100 | 5110 | 5100 | 305 |
| 603 | 20230907 | 091400 | 171347180 | 5100 | 5110 | 5110 | 5100 | 4555 |
| 604 | 20230907 | 091300 | 148093180 | 5110 | 5130 | 5130 | 5110 | 2728 |
| 605 | 20230907 | 091200 | 134152500 | 5110 | 5120 | 5130 | 5110 | 425 |
| 606 | 20230907 | 091100 | 131977110 | 5110 | 5120 | 5120 | 5110 | 849 |
| 607 | 20230907 | 091000 | 127631770 | 5120 | 5130 | 5130 | 5110 | 1236 |
| 608 | 20230907 | 090900 | 121312090 | 5130 | 5110 | 5130 | 5100 | 1085 |
| 609 | 20230907 | 090800 | 115774620 | 5130 | 5120 | 5130 | 5120 | 71 |
| 610 | 20230907 | 090700 | 115410400 | 5110 | 5100 | 5110 | 5090 | 3177 |
| 611 | 20230907 | 090600 | 99179940 | 5100 | 5100 | 5110 | 5100 | 1050 |
| 612 | 20230907 | 090500 | 93824740 | 5100 | 5100 | 5110 | 5080 | 2900 |
| 613 | 20230907 | 090400 | 79058940 | 5100 | 5100 | 5100 | 5090 | 2692 |
| 614 | 20230907 | 090300 | 65332110 | 5100 | 5120 | 5120 | 5100 | 2049 |
| 615 | 20230907 | 090200 | 54859670 | 5120 | 5120 | 5120 | 5110 | 1767 |
| 616 | 20230907 | 090100 | 45824360 | 5120 | 5110 | 5120 | 5110 | 894 |
| 617 | 20230907 | 090000 | 41249550 | 5110 | 5120 | 5130 | 5100 | 7431 |