30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 190600 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 3892 |
| 3 | 20230907 | 190500 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 4 | 20230907 | 190400 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 5 | 20230907 | 190300 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 6 | 20230907 | 190200 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 7 | 20230907 | 190100 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 8 | 20230907 | 190000 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 9 | 20230907 | 185900 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 10 | 20230907 | 185800 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 11 | 20230907 | 185700 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 12 | 20230907 | 185600 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 13 | 20230907 | 185500 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 14 | 20230907 | 185400 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 15 | 20230907 | 185300 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 16 | 20230907 | 185200 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 17 | 20230907 | 185100 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 18 | 20230907 | 185000 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 19 | 20230907 | 184900 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 20 | 20230907 | 184800 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 21 | 20230907 | 184700 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 22 | 20230907 | 184600 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 23 | 20230907 | 184500 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 24 | 20230907 | 184400 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 25 | 20230907 | 184300 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 26 | 20230907 | 184200 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 27 | 20230907 | 184100 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 28 | 20230907 | 184000 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 29 | 20230907 | 183900 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 30 | 20230907 | 183800 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 31 | 20230907 | 183700 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 32 | 20230907 | 183600 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 3892 |
| 33 | 20230907 | 183500 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 34 | 20230907 | 183400 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 35 | 20230907 | 183300 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 36 | 20230907 | 183200 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 37 | 20230907 | 183100 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 38 | 20230907 | 183000 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 39 | 20230907 | 182900 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 40 | 20230907 | 182800 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 41 | 20230907 | 182700 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 42 | 20230907 | 182600 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 43 | 20230907 | 182500 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 44 | 20230907 | 182400 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 45 | 20230907 | 182300 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 46 | 20230907 | 182200 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 47 | 20230907 | 182100 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 48 | 20230907 | 182000 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 49 | 20230907 | 181900 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 50 | 20230907 | 181800 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 51 | 20230907 | 181700 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 52 | 20230907 | 181600 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 53 | 20230907 | 181500 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 54 | 20230907 | 181400 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 55 | 20230907 | 181300 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 56 | 20230907 | 181200 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 57 | 20230907 | 181100 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 58 | 20230907 | 181000 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 59 | 20230907 | 180900 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 60 | 20230907 | 180800 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 61 | 20230907 | 180700 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 62 | 20230907 | 180600 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 3892 |
| 63 | 20230907 | 180500 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 64 | 20230907 | 180400 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 65 | 20230907 | 180300 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 66 | 20230907 | 180200 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 67 | 20230907 | 180100 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 68 | 20230907 | 180000 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 69 | 20230907 | 175900 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 70 | 20230907 | 175800 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 71 | 20230907 | 175700 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 72 | 20230907 | 175600 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 73 | 20230907 | 175500 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 74 | 20230907 | 175400 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 75 | 20230907 | 175300 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 76 | 20230907 | 175200 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 77 | 20230907 | 175100 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 78 | 20230907 | 175000 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 79 | 20230907 | 174900 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 80 | 20230907 | 174800 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 81 | 20230907 | 174700 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 82 | 20230907 | 174600 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 83 | 20230907 | 174500 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 84 | 20230907 | 174400 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 85 | 20230907 | 174300 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 86 | 20230907 | 174200 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 87 | 20230907 | 174100 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 88 | 20230907 | 174000 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 89 | 20230907 | 173900 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 90 | 20230907 | 173800 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 91 | 20230907 | 173700 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 92 | 20230907 | 173600 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 3892 |
| 93 | 20230907 | 173500 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 94 | 20230907 | 173400 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 95 | 20230907 | 173300 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 96 | 20230907 | 173200 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 97 | 20230907 | 173100 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 98 | 20230907 | 173000 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 99 | 20230907 | 172900 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 100 | 20230907 | 172800 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 101 | 20230907 | 172700 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 102 | 20230907 | 172600 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 103 | 20230907 | 172500 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 104 | 20230907 | 172400 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 105 | 20230907 | 172300 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 106 | 20230907 | 172200 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 107 | 20230907 | 172100 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 108 | 20230907 | 172000 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 109 | 20230907 | 171900 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 110 | 20230907 | 171800 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 111 | 20230907 | 171700 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 112 | 20230907 | 171600 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 113 | 20230907 | 171500 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 114 | 20230907 | 171400 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 115 | 20230907 | 171300 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 116 | 20230907 | 171200 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 117 | 20230907 | 171100 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 118 | 20230907 | 171000 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 119 | 20230907 | 170900 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 120 | 20230907 | 170800 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 121 | 20230907 | 170700 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 122 | 20230907 | 170600 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 3892 |
| 123 | 20230907 | 170500 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 124 | 20230907 | 170400 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 125 | 20230907 | 170300 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 126 | 20230907 | 170200 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 127 | 20230907 | 170100 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 128 | 20230907 | 170000 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 129 | 20230907 | 165900 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 130 | 20230907 | 165800 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 131 | 20230907 | 165700 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 132 | 20230907 | 165600 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 133 | 20230907 | 165500 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 134 | 20230907 | 165400 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 135 | 20230907 | 165300 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 136 | 20230907 | 165200 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 137 | 20230907 | 165100 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 138 | 20230907 | 165000 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 139 | 20230907 | 164900 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 140 | 20230907 | 164800 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 141 | 20230907 | 164700 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 142 | 20230907 | 164600 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 143 | 20230907 | 164500 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 144 | 20230907 | 164400 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 145 | 20230907 | 164300 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 146 | 20230907 | 164200 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 147 | 20230907 | 164100 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 148 | 20230907 | 164000 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 149 | 20230907 | 163900 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 150 | 20230907 | 163800 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 151 | 20230907 | 163700 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 152 | 20230907 | 163600 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 3892 |
| 153 | 20230907 | 163500 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 154 | 20230907 | 163400 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 155 | 20230907 | 163300 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 156 | 20230907 | 163200 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 157 | 20230907 | 163100 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 158 | 20230907 | 163000 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 159 | 20230907 | 162900 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 160 | 20230907 | 162800 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 161 | 20230907 | 162700 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 162 | 20230907 | 162600 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 163 | 20230907 | 162500 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 164 | 20230907 | 162400 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 165 | 20230907 | 162300 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 166 | 20230907 | 162200 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 167 | 20230907 | 162100 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 168 | 20230907 | 162000 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 169 | 20230907 | 161900 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 170 | 20230907 | 161800 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 171 | 20230907 | 161700 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 172 | 20230907 | 161600 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 173 | 20230907 | 161500 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 174 | 20230907 | 161400 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 175 | 20230907 | 161300 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 176 | 20230907 | 161200 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 177 | 20230907 | 161100 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 178 | 20230907 | 161000 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 179 | 20230907 | 160900 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 180 | 20230907 | 160800 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 181 | 20230907 | 160700 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 182 | 20230907 | 160600 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 3892 |
| 183 | 20230907 | 160500 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 184 | 20230907 | 160400 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 185 | 20230907 | 160300 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 186 | 20230907 | 160200 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 187 | 20230907 | 160100 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 188 | 20230907 | 160000 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 189 | 20230907 | 155900 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 190 | 20230907 | 155800 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 191 | 20230907 | 155700 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 192 | 20230907 | 155600 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 193 | 20230907 | 155500 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 194 | 20230907 | 155400 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 195 | 20230907 | 155300 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 196 | 20230907 | 155200 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 197 | 20230907 | 155100 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 198 | 20230907 | 155000 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 199 | 20230907 | 154900 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 200 | 20230907 | 154800 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 201 | 20230907 | 154700 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 202 | 20230907 | 154600 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 203 | 20230907 | 154500 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 204 | 20230907 | 154400 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 205 | 20230907 | 154300 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 206 | 20230907 | 154200 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 207 | 20230907 | 154100 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 208 | 20230907 | 154000 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 209 | 20230907 | 153900 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 210 | 20230907 | 153800 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 211 | 20230907 | 153700 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 212 | 20230907 | 153600 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 3892 |
| 213 | 20230907 | 153500 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 214 | 20230907 | 153400 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 215 | 20230907 | 153300 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 216 | 20230907 | 153200 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 217 | 20230907 | 153100 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 0 |
| 218 | 20230907 | 153000 | 2722391615 | 4215 | 4215 | 4215 | 4215 | 3892 |
| 219 | 20230907 | 152900 | 2705986835 | 4215 | 4215 | 4215 | 4215 | 0 |
| 220 | 20230907 | 152800 | 2705986835 | 4215 | 4215 | 4215 | 4215 | 0 |
| 221 | 20230907 | 152700 | 2705986835 | 4215 | 4215 | 4215 | 4215 | 0 |
| 222 | 20230907 | 152600 | 2705986835 | 4215 | 4215 | 4215 | 4215 | 0 |
| 223 | 20230907 | 152500 | 2705986835 | 4215 | 4215 | 4215 | 4215 | 0 |
| 224 | 20230907 | 152400 | 2705986835 | 4215 | 4215 | 4215 | 4215 | 0 |
| 225 | 20230907 | 152300 | 2705986835 | 4215 | 4215 | 4215 | 4215 | 0 |
| 226 | 20230907 | 152200 | 2705986835 | 4215 | 4215 | 4215 | 4215 | 0 |
| 227 | 20230907 | 152100 | 2705986835 | 4215 | 4215 | 4215 | 4215 | 0 |
| 228 | 20230907 | 152000 | 2705986835 | 4215 | 4215 | 4215 | 4215 | 0 |
| 229 | 20230907 | 151900 | 2705986835 | 4215 | 4180 | 4215 | 4180 | 1383 |
| 230 | 20230907 | 151800 | 2700191720 | 4180 | 4175 | 4180 | 4175 | 541 |
| 231 | 20230907 | 151700 | 2697932990 | 4175 | 4175 | 4175 | 4175 | 0 |
| 232 | 20230907 | 151600 | 2697932990 | 4175 | 4175 | 4175 | 4175 | 144 |
| 233 | 20230907 | 151500 | 2697331790 | 4180 | 4165 | 4180 | 4145 | 1779 |
| 234 | 20230907 | 151400 | 2689934595 | 4180 | 4180 | 4180 | 4180 | 5 |
| 235 | 20230907 | 151300 | 2689913695 | 4180 | 4180 | 4180 | 4170 | 3413 |
| 236 | 20230907 | 151200 | 2675662970 | 4185 | 4180 | 4185 | 4180 | 1001 |
| 237 | 20230907 | 151100 | 2671478785 | 4185 | 4185 | 4185 | 4185 | 296 |
| 238 | 20230907 | 151000 | 2670240025 | 4190 | 4190 | 4190 | 4190 | 0 |
| 239 | 20230907 | 150900 | 2670240025 | 4190 | 4190 | 4190 | 4185 | 297 |
| 240 | 20230907 | 150800 | 2668995845 | 4190 | 4195 | 4200 | 4190 | 2913 |
| 241 | 20230907 | 150700 | 2656785295 | 4195 | 4195 | 4195 | 4195 | 3 |
| 242 | 20230907 | 150600 | 2656772710 | 4195 | 4195 | 4195 | 4195 | 2 |
| 243 | 20230907 | 150500 | 2656764320 | 4215 | 4215 | 4215 | 4215 | 0 |
| 244 | 20230907 | 150400 | 2656764320 | 4215 | 4215 | 4215 | 4215 | 1 |
| 245 | 20230907 | 150300 | 2656760105 | 4190 | 4190 | 4190 | 4190 | 3 |
| 246 | 20230907 | 150200 | 2656747535 | 4235 | 4185 | 4235 | 4185 | 480 |
| 247 | 20230907 | 150100 | 2654720740 | 4210 | 4210 | 4210 | 4210 | 0 |
| 248 | 20230907 | 150000 | 2654720740 | 4210 | 4180 | 4210 | 4180 | 2272 |
| 249 | 20230907 | 145900 | 2645182650 | 4185 | 4185 | 4185 | 4185 | 100 |
| 250 | 20230907 | 145800 | 2644764150 | 4180 | 4180 | 4180 | 4180 | 145 |
| 251 | 20230907 | 145700 | 2644158050 | 4185 | 4185 | 4185 | 4180 | 129 |
| 252 | 20230907 | 145600 | 2643618740 | 4185 | 4190 | 4190 | 4185 | 183 |
| 253 | 20230907 | 145500 | 2642852725 | 4180 | 4180 | 4180 | 4180 | 6 |
| 254 | 20230907 | 145400 | 2642827645 | 4185 | 4190 | 4190 | 4185 | 416 |
| 255 | 20230907 | 145300 | 2641085435 | 4195 | 4205 | 4205 | 4195 | 2753 |
| 256 | 20230907 | 145200 | 2629529610 | 4205 | 4205 | 4205 | 4205 | 100 |
| 257 | 20230907 | 145100 | 2629109110 | 4210 | 4215 | 4215 | 4210 | 708 |
| 258 | 20230907 | 145000 | 2626126395 | 4215 | 4210 | 4215 | 4205 | 507 |
| 259 | 20230907 | 144900 | 2623990270 | 4210 | 4210 | 4210 | 4210 | 100 |
| 260 | 20230907 | 144800 | 2623569270 | 4220 | 4220 | 4220 | 4220 | 0 |
| 261 | 20230907 | 144700 | 2623569270 | 4220 | 4220 | 4220 | 4220 | 1 |
| 262 | 20230907 | 144600 | 2623565050 | 4215 | 4215 | 4215 | 4215 | 30 |
| 263 | 20230907 | 144500 | 2623438600 | 4220 | 4220 | 4220 | 4220 | 0 |
| 264 | 20230907 | 144400 | 2623438600 | 4220 | 4220 | 4220 | 4220 | 0 |
| 265 | 20230907 | 144300 | 2623438600 | 4220 | 4220 | 4220 | 4220 | 0 |
| 266 | 20230907 | 144200 | 2623438600 | 4220 | 4220 | 4220 | 4220 | 0 |
| 267 | 20230907 | 144100 | 2623438600 | 4220 | 4220 | 4220 | 4215 | 606 |
| 268 | 20230907 | 144000 | 2620881800 | 4230 | 4210 | 4230 | 4210 | 1005 |
| 269 | 20230907 | 143900 | 2616650725 | 4200 | 4200 | 4200 | 4200 | 0 |
| 270 | 20230907 | 143800 | 2616650725 | 4200 | 4205 | 4205 | 4200 | 1617 |
| 271 | 20230907 | 143700 | 2609851300 | 4205 | 4220 | 4220 | 4205 | 3017 |
| 272 | 20230907 | 143600 | 2597146160 | 4220 | 4220 | 4220 | 4220 | 1595 |
| 273 | 20230907 | 143500 | 2590415260 | 4210 | 4210 | 4210 | 4210 | 500 |
| 274 | 20230907 | 143400 | 2588310260 | 4220 | 4215 | 4220 | 4210 | 1147 |
| 275 | 20230907 | 143300 | 2583479910 | 4215 | 4215 | 4215 | 4215 | 0 |
| 276 | 20230907 | 143200 | 2583479910 | 4215 | 4225 | 4225 | 4215 | 501 |
| 277 | 20230907 | 143100 | 2581368185 | 4215 | 4220 | 4220 | 4215 | 738 |
| 278 | 20230907 | 143000 | 2578256890 | 4230 | 4225 | 4230 | 4225 | 1605 |
| 279 | 20230907 | 142900 | 2571475760 | 4230 | 4230 | 4230 | 4230 | 0 |
| 280 | 20230907 | 142800 | 2571475760 | 4230 | 4230 | 4230 | 4230 | 0 |
| 281 | 20230907 | 142700 | 2571475760 | 4230 | 4230 | 4230 | 4230 | 0 |
| 282 | 20230907 | 142600 | 2571475760 | 4230 | 4230 | 4230 | 4230 | 0 |
| 283 | 20230907 | 142500 | 2571475760 | 4230 | 4225 | 4230 | 4225 | 750 |
| 284 | 20230907 | 142400 | 2568305020 | 4225 | 4225 | 4225 | 4220 | 1983 |
| 285 | 20230907 | 142300 | 2559932510 | 4225 | 4230 | 4230 | 4225 | 1495 |
| 286 | 20230907 | 142200 | 2553613265 | 4240 | 4235 | 4240 | 4235 | 600 |
| 287 | 20230907 | 142100 | 2551071160 | 4235 | 4230 | 4235 | 4230 | 204 |
| 288 | 20230907 | 142000 | 2550207240 | 4230 | 4230 | 4230 | 4230 | 1 |
| 289 | 20230907 | 141900 | 2550203010 | 4240 | 4240 | 4240 | 4240 | 0 |
| 290 | 20230907 | 141800 | 2550203010 | 4240 | 4230 | 4240 | 4230 | 107 |
| 291 | 20230907 | 141700 | 2549749370 | 4235 | 4235 | 4235 | 4235 | 1200 |
| 292 | 20230907 | 141600 | 2544667370 | 4235 | 4225 | 4235 | 4225 | 200 |
| 293 | 20230907 | 141500 | 2543822035 | 4235 | 4220 | 4235 | 4220 | 500 |
| 294 | 20230907 | 141400 | 2541709510 | 4220 | 4220 | 4220 | 4220 | 123 |
| 295 | 20230907 | 141300 | 2541190450 | 4230 | 4230 | 4230 | 4230 | 500 |
| 296 | 20230907 | 141200 | 2539075450 | 4230 | 4230 | 4230 | 4230 | 500 |
| 297 | 20230907 | 141100 | 2536960450 | 4225 | 4225 | 4225 | 4225 | 0 |
| 298 | 20230907 | 141000 | 2536960450 | 4225 | 4225 | 4225 | 4225 | 0 |
| 299 | 20230907 | 140900 | 2536960450 | 4225 | 4225 | 4225 | 4225 | 1510 |
| 300 | 20230907 | 140800 | 2530580700 | 4230 | 4230 | 4230 | 4230 | 0 |
| 301 | 20230907 | 140700 | 2530580700 | 4230 | 4230 | 4230 | 4230 | 0 |
| 302 | 20230907 | 140600 | 2530580700 | 4230 | 4230 | 4230 | 4230 | 303 |
| 303 | 20230907 | 140500 | 2529299010 | 4230 | 4230 | 4230 | 4230 | 4697 |
| 304 | 20230907 | 140400 | 2509430700 | 4230 | 4225 | 4230 | 4225 | 2 |
| 305 | 20230907 | 140300 | 2509422245 | 4225 | 4225 | 4225 | 4225 | 658 |
| 306 | 20230907 | 140200 | 2506642195 | 4225 | 4220 | 4225 | 4220 | 2000 |
| 307 | 20230907 | 140100 | 2498197500 | 4220 | 4220 | 4220 | 4220 | 1397 |
| 308 | 20230907 | 140000 | 2492302160 | 4220 | 4220 | 4220 | 4220 | 0 |
| 309 | 20230907 | 135900 | 2492302160 | 4220 | 4210 | 4220 | 4210 | 226 |
| 310 | 20230907 | 135800 | 2491350690 | 4220 | 4225 | 4225 | 4210 | 5371 |
| 311 | 20230907 | 135700 | 2468694630 | 4230 | 4230 | 4230 | 4230 | 1 |
| 312 | 20230907 | 135600 | 2468690400 | 4225 | 4225 | 4225 | 4225 | 500 |
| 313 | 20230907 | 135500 | 2466577900 | 4225 | 4225 | 4225 | 4225 | 1558 |
| 314 | 20230907 | 135400 | 2459995350 | 4230 | 4230 | 4230 | 4230 | 30 |
| 315 | 20230907 | 135300 | 2459868450 | 4235 | 4235 | 4235 | 4235 | 70 |
| 316 | 20230907 | 135200 | 2459572000 | 4235 | 4225 | 4235 | 4225 | 301 |
| 317 | 20230907 | 135100 | 2458300265 | 4225 | 4235 | 4235 | 4225 | 543 |
| 318 | 20230907 | 135000 | 2456004575 | 4240 | 4235 | 4240 | 4235 | 900 |
| 319 | 20230907 | 134900 | 2452190725 | 4235 | 4230 | 4235 | 4230 | 500 |
| 320 | 20230907 | 134800 | 2450073725 | 4225 | 4225 | 4225 | 4225 | 881 |
| 321 | 20230907 | 134700 | 2446351500 | 4225 | 4220 | 4225 | 4220 | 771 |
| 322 | 20230907 | 134600 | 2443097390 | 4220 | 4240 | 4240 | 4220 | 10598 |
| 323 | 20230907 | 134500 | 2398242035 | 4240 | 4250 | 4250 | 4240 | 1167 |
| 324 | 20230907 | 134400 | 2393291920 | 4260 | 4255 | 4260 | 4250 | 66 |
| 325 | 20230907 | 134300 | 2393011170 | 4265 | 4260 | 4265 | 4255 | 160 |
| 326 | 20230907 | 134200 | 2392329840 | 4280 | 4250 | 4280 | 4250 | 1184 |
| 327 | 20230907 | 134100 | 2387283835 | 4250 | 4245 | 4250 | 4245 | 254 |
| 328 | 20230907 | 134000 | 2386204755 | 4245 | 4245 | 4250 | 4245 | 172 |
| 329 | 20230907 | 133900 | 2385474490 | 4245 | 4245 | 4245 | 4245 | 2121 |
| 330 | 20230907 | 133800 | 2376470845 | 4250 | 4245 | 4250 | 4245 | 61 |
| 331 | 20230907 | 133700 | 2376211895 | 4250 | 4250 | 4250 | 4250 | 2 |
| 332 | 20230907 | 133600 | 2376203395 | 4250 | 4250 | 4250 | 4245 | 41 |
| 333 | 20230907 | 133500 | 2376029340 | 4245 | 4240 | 4245 | 4240 | 791 |
| 334 | 20230907 | 133400 | 2372671695 | 4250 | 4245 | 4250 | 4240 | 273 |
| 335 | 20230907 | 133300 | 2371513665 | 4250 | 4250 | 4250 | 4250 | 0 |
| 336 | 20230907 | 133200 | 2371513665 | 4250 | 4250 | 4250 | 4250 | 30 |
| 337 | 20230907 | 133100 | 2371386165 | 4250 | 4250 | 4250 | 4250 | 1 |
| 338 | 20230907 | 133000 | 2371381915 | 4245 | 4255 | 4255 | 4240 | 1959 |
| 339 | 20230907 | 132900 | 2363066775 | 4250 | 4275 | 4275 | 4250 | 2616 |
| 340 | 20230907 | 132800 | 2351923120 | 4270 | 4245 | 4300 | 4240 | 10402 |
| 341 | 20230907 | 132700 | 2307497575 | 4250 | 4250 | 4250 | 4250 | 0 |
| 342 | 20230907 | 132600 | 2307497575 | 4250 | 4245 | 4250 | 4245 | 1172 |
| 343 | 20230907 | 132500 | 2302522430 | 4245 | 4245 | 4245 | 4245 | 0 |
| 344 | 20230907 | 132400 | 2302522430 | 4245 | 4240 | 4245 | 4240 | 101 |
| 345 | 20230907 | 132300 | 2302094185 | 4245 | 4245 | 4245 | 4245 | 0 |
| 346 | 20230907 | 132200 | 2302094185 | 4245 | 4245 | 4245 | 4245 | 296 |
| 347 | 20230907 | 132100 | 2300837665 | 4245 | 4245 | 4245 | 4245 | 0 |
| 348 | 20230907 | 132000 | 2300837665 | 4245 | 4245 | 4245 | 4245 | 1704 |
| 349 | 20230907 | 131900 | 2293604185 | 4245 | 4245 | 4245 | 4245 | 1 |
| 350 | 20230907 | 131800 | 2293599940 | 4240 | 4245 | 4245 | 4240 | 79 |
| 351 | 20230907 | 131700 | 2293264730 | 4245 | 4240 | 4245 | 4240 | 275 |
| 352 | 20230907 | 131600 | 2292098475 | 4240 | 4245 | 4245 | 4240 | 13 |
| 353 | 20230907 | 131500 | 2292043305 | 4245 | 4245 | 4245 | 4245 | 10 |
| 354 | 20230907 | 131400 | 2292000855 | 4245 | 4240 | 4245 | 4240 | 2101 |
| 355 | 20230907 | 131300 | 2283092610 | 4245 | 4245 | 4245 | 4245 | 0 |
| 356 | 20230907 | 131200 | 2283092610 | 4245 | 4245 | 4245 | 4245 | 0 |
| 357 | 20230907 | 131100 | 2283092610 | 4245 | 4250 | 4250 | 4245 | 214 |
| 358 | 20230907 | 131000 | 2282184085 | 4260 | 4260 | 4260 | 4260 | 0 |
| 359 | 20230907 | 130900 | 2282184085 | 4260 | 4250 | 4260 | 4250 | 1589 |
| 360 | 20230907 | 130800 | 2275430825 | 4250 | 4260 | 4260 | 4250 | 8838 |
| 361 | 20230907 | 130700 | 2237826070 | 4260 | 4255 | 4260 | 4255 | 4323 |
| 362 | 20230907 | 130600 | 2219417890 | 4250 | 4250 | 4250 | 4250 | 1654 |
| 363 | 20230907 | 130500 | 2212388390 | 4250 | 4250 | 4250 | 4250 | 0 |
| 364 | 20230907 | 130400 | 2212388390 | 4250 | 4250 | 4250 | 4250 | 0 |
| 365 | 20230907 | 130300 | 2212388390 | 4250 | 4245 | 4250 | 4245 | 979 |
| 366 | 20230907 | 130200 | 2208232485 | 4245 | 4245 | 4245 | 4245 | 500 |
| 367 | 20230907 | 130100 | 2206109985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 368 | 20230907 | 130000 | 2206109985 | 4250 | 4250 | 4250 | 4240 | 5100 |
| 369 | 20230907 | 125900 | 2184475565 | 4250 | 4240 | 4250 | 4240 | 3490 |
| 370 | 20230907 | 125800 | 2169658360 | 4240 | 4250 | 4250 | 4240 | 5366 |
| 371 | 20230907 | 125700 | 2146880400 | 4255 | 4255 | 4255 | 4255 | 1023 |
| 372 | 20230907 | 125600 | 2142527535 | 4250 | 4250 | 4250 | 4250 | 8015 |
| 373 | 20230907 | 125500 | 2108463785 | 4250 | 4255 | 4255 | 4250 | 1500 |
| 374 | 20230907 | 125400 | 2102088780 | 4260 | 4255 | 4260 | 4255 | 2 |
| 375 | 20230907 | 125300 | 2102080265 | 4245 | 4255 | 4255 | 4245 | 8000 |
| 376 | 20230907 | 125200 | 2068111245 | 4260 | 4255 | 4260 | 4255 | 2817 |
| 377 | 20230907 | 125100 | 2056116780 | 4250 | 4250 | 4250 | 4250 | 0 |
| 378 | 20230907 | 125000 | 2056116780 | 4250 | 4250 | 4250 | 4250 | 0 |
| 379 | 20230907 | 124900 | 2056116780 | 4250 | 4250 | 4250 | 4250 | 0 |
| 380 | 20230907 | 124800 | 2056116780 | 4250 | 4250 | 4250 | 4250 | 1574 |
| 381 | 20230907 | 124700 | 2049427280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 382 | 20230907 | 124600 | 2049427280 | 4250 | 4250 | 4250 | 4245 | 3045 |
| 383 | 20230907 | 124500 | 2036496030 | 4250 | 4250 | 4250 | 4250 | 247 |
| 384 | 20230907 | 124400 | 2035446280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 385 | 20230907 | 124300 | 2035446280 | 4250 | 4250 | 4250 | 4250 | 2241 |
| 386 | 20230907 | 124200 | 2025922030 | 4250 | 4250 | 4250 | 4250 | 2 |
| 387 | 20230907 | 124100 | 2025913530 | 4250 | 4250 | 4250 | 4250 | 0 |
| 388 | 20230907 | 124000 | 2025913530 | 4250 | 4250 | 4250 | 4250 | 0 |
| 389 | 20230907 | 123900 | 2025913530 | 4250 | 4250 | 4250 | 4250 | 0 |
| 390 | 20230907 | 123800 | 2025913530 | 4250 | 4245 | 4250 | 4245 | 2733 |
| 391 | 20230907 | 123700 | 2014303425 | 4245 | 4245 | 4245 | 4245 | 637 |
| 392 | 20230907 | 123600 | 2011599360 | 4250 | 4255 | 4255 | 4250 | 4935 |
| 393 | 20230907 | 123500 | 1990619080 | 4255 | 4255 | 4260 | 4255 | 271 |
| 394 | 20230907 | 123400 | 1989465970 | 4260 | 4260 | 4260 | 4260 | 0 |
| 395 | 20230907 | 123300 | 1989465970 | 4260 | 4260 | 4260 | 4260 | 300 |
| 396 | 20230907 | 123200 | 1988187970 | 4260 | 4260 | 4260 | 4260 | 6123 |
| 397 | 20230907 | 123100 | 1962103990 | 4260 | 4260 | 4260 | 4260 | 3 |
| 398 | 20230907 | 123000 | 1962091210 | 4265 | 4265 | 4265 | 4265 | 0 |
| 399 | 20230907 | 122900 | 1962091210 | 4265 | 4265 | 4265 | 4265 | 0 |
| 400 | 20230907 | 122800 | 1962091210 | 4265 | 4265 | 4265 | 4265 | 1 |
| 401 | 20230907 | 122700 | 1962086945 | 4265 | 4265 | 4265 | 4260 | 2583 |
| 402 | 20230907 | 122600 | 1951075450 | 4265 | 4265 | 4270 | 4265 | 218 |
| 403 | 20230907 | 122500 | 1950145430 | 4265 | 4265 | 4265 | 4265 | 259 |
| 404 | 20230907 | 122400 | 1949040795 | 4265 | 4265 | 4265 | 4265 | 4 |
| 405 | 20230907 | 122300 | 1949023735 | 4265 | 4265 | 4265 | 4265 | 51 |
| 406 | 20230907 | 122200 | 1948806220 | 4265 | 4265 | 4265 | 4265 | 1 |
| 407 | 20230907 | 122100 | 1948801955 | 4275 | 4275 | 4275 | 4275 | 52 |
| 408 | 20230907 | 122000 | 1948579655 | 4280 | 4280 | 4280 | 4280 | 1 |
| 409 | 20230907 | 121900 | 1948575375 | 4275 | 4265 | 4285 | 4265 | 2121 |
| 410 | 20230907 | 121800 | 1939497585 | 4265 | 4265 | 4265 | 4265 | 0 |
| 411 | 20230907 | 121700 | 1939497585 | 4265 | 4265 | 4265 | 4265 | 0 |
| 412 | 20230907 | 121600 | 1939497585 | 4265 | 4270 | 4270 | 4265 | 133 |
| 413 | 20230907 | 121500 | 1938930110 | 4270 | 4260 | 4270 | 4255 | 2003 |
| 414 | 20230907 | 121400 | 1930387310 | 4265 | 4265 | 4265 | 4260 | 500 |
| 415 | 20230907 | 121300 | 1928254825 | 4265 | 4265 | 4265 | 4265 | 0 |
| 416 | 20230907 | 121200 | 1928254825 | 4265 | 4265 | 4265 | 4265 | 0 |
| 417 | 20230907 | 121100 | 1928254825 | 4265 | 4265 | 4265 | 4265 | 1 |
| 418 | 20230907 | 121000 | 1928250560 | 4265 | 4265 | 4265 | 4265 | 0 |
| 419 | 20230907 | 120900 | 1928250560 | 4265 | 4270 | 4270 | 4260 | 1557 |
| 420 | 20230907 | 120800 | 1921607305 | 4270 | 4275 | 4280 | 4270 | 2091 |
| 421 | 20230907 | 120700 | 1912668585 | 4285 | 4280 | 4285 | 4275 | 487 |
| 422 | 20230907 | 120600 | 1910582780 | 4280 | 4290 | 4290 | 4280 | 205 |
| 423 | 20230907 | 120500 | 1909704180 | 4300 | 4295 | 4300 | 4295 | 350 |
| 424 | 20230907 | 120400 | 1908200325 | 4305 | 4300 | 4305 | 4295 | 1662 |
| 425 | 20230907 | 120300 | 1901053570 | 4300 | 4310 | 4315 | 4300 | 1160 |
| 426 | 20230907 | 120200 | 1896065100 | 4315 | 4300 | 4315 | 4300 | 243 |
| 427 | 20230907 | 120100 | 1895018405 | 4300 | 4300 | 4300 | 4300 | 503 |
| 428 | 20230907 | 120000 | 1892855505 | 4295 | 4305 | 4310 | 4290 | 740 |
| 429 | 20230907 | 115900 | 1889677640 | 4310 | 4305 | 4315 | 4305 | 9503 |
| 430 | 20230907 | 115800 | 1848720420 | 4300 | 4280 | 4300 | 4270 | 5309 |
| 431 | 20230907 | 115700 | 1825921205 | 4275 | 4270 | 4280 | 4270 | 874 |
| 432 | 20230907 | 115600 | 1822182815 | 4270 | 4265 | 4270 | 4265 | 297 |
| 433 | 20230907 | 115500 | 1820915880 | 4265 | 4260 | 4270 | 4255 | 807 |
| 434 | 20230907 | 115400 | 1817476355 | 4260 | 4260 | 4260 | 4260 | 10 |
| 435 | 20230907 | 115300 | 1817433755 | 4260 | 4260 | 4260 | 4260 | 12 |
| 436 | 20230907 | 115200 | 1817382635 | 4255 | 4270 | 4270 | 4255 | 1138 |
| 437 | 20230907 | 115100 | 1812534585 | 4270 | 4270 | 4270 | 4270 | 1 |
| 438 | 20230907 | 115000 | 1812530315 | 4275 | 4270 | 4275 | 4270 | 8031 |
| 439 | 20230907 | 114900 | 1778197945 | 4275 | 4270 | 4275 | 4270 | 1560 |
| 440 | 20230907 | 114800 | 1771536735 | 4270 | 4285 | 4285 | 4270 | 7711 |
| 441 | 20230907 | 114700 | 1738505070 | 4285 | 4295 | 4295 | 4285 | 3924 |
| 442 | 20230907 | 114600 | 1721672820 | 4295 | 4295 | 4315 | 4295 | 12769 |
| 443 | 20230907 | 114500 | 1666714645 | 4300 | 4280 | 4330 | 4280 | 5738 |
| 444 | 20230907 | 114400 | 1642052640 | 4270 | 4260 | 4275 | 4260 | 3411 |
| 445 | 20230907 | 114300 | 1627498805 | 4260 | 4310 | 4320 | 4250 | 10017 |
| 446 | 20230907 | 114200 | 1584666430 | 4315 | 4265 | 4340 | 4265 | 59530 |
| 447 | 20230907 | 114100 | 1328165285 | 4260 | 4255 | 4260 | 4255 | 1033 |
| 448 | 20230907 | 114000 | 1323766270 | 4250 | 4235 | 4250 | 4215 | 10300 |
| 449 | 20230907 | 113900 | 1280192940 | 4240 | 4240 | 4240 | 4225 | 9049 |
| 450 | 20230907 | 113800 | 1241912070 | 4240 | 4225 | 4240 | 4225 | 11691 |
| 451 | 20230907 | 113700 | 1192457870 | 4225 | 4215 | 4225 | 4215 | 854 |
| 452 | 20230907 | 113600 | 1188858250 | 4210 | 4205 | 4210 | 4205 | 2016 |
| 453 | 20230907 | 113500 | 1180371465 | 4205 | 4215 | 4215 | 4205 | 116 |
| 454 | 20230907 | 113400 | 1179883675 | 4210 | 4215 | 4220 | 4210 | 3489 |
| 455 | 20230907 | 113300 | 1165185865 | 4225 | 4220 | 4225 | 4220 | 31 |
| 456 | 20230907 | 113200 | 1165054940 | 4220 | 4220 | 4225 | 4220 | 340 |
| 457 | 20230907 | 113100 | 1163620130 | 4215 | 4220 | 4225 | 4215 | 377 |
| 458 | 20230907 | 113000 | 1162029370 | 4215 | 4200 | 4220 | 4200 | 4783 |
| 459 | 20230907 | 112900 | 1141918020 | 4195 | 4180 | 4195 | 4180 | 4545 |
| 460 | 20230907 | 112800 | 1122882815 | 4180 | 4180 | 4180 | 4175 | 1248 |
| 461 | 20230907 | 112700 | 1117666400 | 4180 | 4180 | 4180 | 4180 | 19 |
| 462 | 20230907 | 112600 | 1117586980 | 4180 | 4175 | 4180 | 4175 | 128 |
| 463 | 20230907 | 112500 | 1117052520 | 4180 | 4170 | 4180 | 4170 | 613 |
| 464 | 20230907 | 112400 | 1114493240 | 4175 | 4175 | 4175 | 4175 | 10 |
| 465 | 20230907 | 112300 | 1114451490 | 4175 | 4180 | 4180 | 4175 | 536 |
| 466 | 20230907 | 112200 | 1112213585 | 4175 | 4180 | 4180 | 4165 | 1779 |
| 467 | 20230907 | 112100 | 1104797145 | 4180 | 4155 | 4180 | 4145 | 3502 |
| 468 | 20230907 | 112000 | 1090238670 | 4155 | 4150 | 4155 | 4145 | 1012 |
| 469 | 20230907 | 111900 | 1086038905 | 4160 | 4155 | 4160 | 4150 | 156 |
| 470 | 20230907 | 111800 | 1085390770 | 4155 | 4155 | 4155 | 4155 | 0 |
| 471 | 20230907 | 111700 | 1085390770 | 4155 | 4145 | 4155 | 4145 | 455 |
| 472 | 20230907 | 111600 | 1083504785 | 4145 | 4145 | 4145 | 4145 | 870 |
| 473 | 20230907 | 111500 | 1079898635 | 4130 | 4130 | 4130 | 4125 | 2587 |
| 474 | 20230907 | 111400 | 1069214330 | 4125 | 4140 | 4145 | 4125 | 22581 |
| 475 | 20230907 | 111300 | 975666205 | 4130 | 4110 | 4130 | 4110 | 449 |
| 476 | 20230907 | 111200 | 973816645 | 4105 | 4105 | 4105 | 4105 | 0 |
| 477 | 20230907 | 111100 | 973816645 | 4105 | 4080 | 4115 | 4080 | 7379 |
| 478 | 20230907 | 111000 | 943533295 | 4080 | 4080 | 4080 | 4080 | 310 |
| 479 | 20230907 | 110900 | 942268495 | 4080 | 4080 | 4080 | 4080 | 158 |
| 480 | 20230907 | 110800 | 941623855 | 4075 | 4075 | 4075 | 4075 | 1419 |
| 481 | 20230907 | 110700 | 935841430 | 4070 | 4070 | 4070 | 4070 | 30 |
| 482 | 20230907 | 110600 | 935719330 | 4070 | 4075 | 4075 | 4070 | 420 |
| 483 | 20230907 | 110500 | 934009880 | 4075 | 4080 | 4080 | 4075 | 1427 |
| 484 | 20230907 | 110400 | 928194180 | 4080 | 4075 | 4080 | 4075 | 774 |
| 485 | 20230907 | 110300 | 925040025 | 4075 | 4080 | 4080 | 4075 | 13 |
| 486 | 20230907 | 110200 | 924987045 | 4070 | 4080 | 4080 | 4070 | 2000 |
| 487 | 20230907 | 110100 | 916841615 | 4090 | 4085 | 4090 | 4085 | 630 |
| 488 | 20230907 | 110000 | 914268060 | 4090 | 4090 | 4090 | 4090 | 202 |
| 489 | 20230907 | 105900 | 913441880 | 4090 | 4090 | 4090 | 4090 | 0 |
| 490 | 20230907 | 105800 | 913441880 | 4090 | 4085 | 4095 | 4085 | 3166 |
| 491 | 20230907 | 105700 | 900499535 | 4080 | 4080 | 4080 | 4080 | 1396 |
| 492 | 20230907 | 105600 | 894803855 | 4080 | 4080 | 4080 | 4080 | 43 |
| 493 | 20230907 | 105500 | 894628415 | 4080 | 4080 | 4080 | 4080 | 0 |
| 494 | 20230907 | 105400 | 894628415 | 4080 | 4080 | 4080 | 4080 | 2000 |
| 495 | 20230907 | 105300 | 886468415 | 4080 | 4080 | 4080 | 4080 | 0 |
| 496 | 20230907 | 105200 | 886468415 | 4080 | 4080 | 4080 | 4070 | 286 |
| 497 | 20230907 | 105100 | 885304190 | 4070 | 4070 | 4070 | 4070 | 1438 |
| 498 | 20230907 | 105000 | 879451530 | 4070 | 4060 | 4070 | 4060 | 1422 |
| 499 | 20230907 | 104900 | 873677110 | 4060 | 4060 | 4060 | 4055 | 682 |
| 500 | 20230907 | 104800 | 870910685 | 4065 | 4065 | 4065 | 4065 | 1 |
| 501 | 20230907 | 104700 | 870906620 | 4065 | 4070 | 4070 | 4065 | 158 |
| 502 | 20230907 | 104600 | 870263855 | 4075 | 4080 | 4080 | 4075 | 705 |
| 503 | 20230907 | 104500 | 867390790 | 4080 | 4090 | 4090 | 4080 | 3552 |
| 504 | 20230907 | 104400 | 852882550 | 4085 | 4090 | 4095 | 4085 | 3431 |
| 505 | 20230907 | 104300 | 838851790 | 4095 | 4100 | 4100 | 4095 | 1601 |
| 506 | 20230907 | 104200 | 832289215 | 4105 | 4110 | 4110 | 4100 | 2082 |
| 507 | 20230907 | 104100 | 823742045 | 4110 | 4120 | 4120 | 4110 | 3011 |
| 508 | 20230907 | 104000 | 811347730 | 4125 | 4120 | 4125 | 4120 | 222 |
| 509 | 20230907 | 103900 | 810432590 | 4120 | 4120 | 4120 | 4120 | 0 |
| 510 | 20230907 | 103800 | 810432590 | 4120 | 4120 | 4120 | 4120 | 886 |
| 511 | 20230907 | 103700 | 806782270 | 4115 | 4115 | 4115 | 4115 | 0 |
| 512 | 20230907 | 103600 | 806782270 | 4115 | 4115 | 4115 | 4115 | 0 |
| 513 | 20230907 | 103500 | 806782270 | 4115 | 4115 | 4115 | 4115 | 51 |
| 514 | 20230907 | 103400 | 806572405 | 4120 | 4120 | 4120 | 4120 | 178 |
| 515 | 20230907 | 103300 | 805839045 | 4115 | 4120 | 4120 | 4115 | 176 |
| 516 | 20230907 | 103200 | 805114170 | 4110 | 4120 | 4120 | 4110 | 1349 |
| 517 | 20230907 | 103100 | 799569510 | 4120 | 4110 | 4120 | 4110 | 462 |
| 518 | 20230907 | 103000 | 797666225 | 4105 | 4110 | 4115 | 4105 | 142 |
| 519 | 20230907 | 102900 | 797081910 | 4110 | 4115 | 4115 | 4110 | 1256 |
| 520 | 20230907 | 102800 | 791919500 | 4115 | 4115 | 4115 | 4115 | 37 |
| 521 | 20230907 | 102700 | 791767245 | 4120 | 4120 | 4120 | 4115 | 1760 |
| 522 | 20230907 | 102600 | 784516290 | 4115 | 4120 | 4120 | 4115 | 2079 |
| 523 | 20230907 | 102500 | 775956630 | 4120 | 4120 | 4120 | 4110 | 3479 |
| 524 | 20230907 | 102400 | 761633770 | 4110 | 4085 | 4185 | 4085 | 13453 |
| 525 | 20230907 | 102300 | 705676065 | 4085 | 4080 | 4085 | 4080 | 2173 |
| 526 | 20230907 | 102200 | 696804915 | 4080 | 4090 | 4090 | 3950 | 17595 |
| 527 | 20230907 | 102100 | 625402115 | 4090 | 4100 | 4100 | 4090 | 1783 |
| 528 | 20230907 | 102000 | 618104225 | 4100 | 4110 | 4110 | 4095 | 9760 |
| 529 | 20230907 | 101900 | 578043980 | 4115 | 4115 | 4115 | 4115 | 315 |
| 530 | 20230907 | 101800 | 576747755 | 4115 | 4115 | 4115 | 4115 | 3 |
| 531 | 20230907 | 101700 | 576735410 | 4115 | 4110 | 4125 | 4110 | 10041 |
| 532 | 20230907 | 101600 | 535450735 | 4110 | 4115 | 4115 | 4110 | 262 |
| 533 | 20230907 | 101500 | 534373260 | 4115 | 4115 | 4115 | 4115 | 1561 |
| 534 | 20230907 | 101400 | 527949745 | 4115 | 4115 | 4120 | 4115 | 1900 |
| 535 | 20230907 | 101300 | 520131240 | 4110 | 4110 | 4110 | 4110 | 1251 |
| 536 | 20230907 | 101200 | 514989630 | 4105 | 4130 | 4135 | 4105 | 3363 |
| 537 | 20230907 | 101100 | 501156305 | 4135 | 4115 | 4135 | 4115 | 4094 |
| 538 | 20230907 | 101000 | 484287180 | 4115 | 4115 | 4115 | 4115 | 1 |
| 539 | 20230907 | 100900 | 484283065 | 4115 | 4115 | 4115 | 4115 | 24 |
| 540 | 20230907 | 100800 | 484184305 | 4120 | 4120 | 4120 | 4120 | 5 |
| 541 | 20230907 | 100700 | 484163705 | 4125 | 4125 | 4125 | 4125 | 0 |
| 542 | 20230907 | 100600 | 484163705 | 4125 | 4125 | 4125 | 4125 | 0 |
| 543 | 20230907 | 100500 | 484163705 | 4125 | 4120 | 4130 | 4120 | 3113 |
| 544 | 20230907 | 100400 | 471324595 | 4120 | 4120 | 4120 | 4120 | 201 |
| 545 | 20230907 | 100300 | 470496475 | 4120 | 4125 | 4125 | 4120 | 23 |
| 546 | 20230907 | 100200 | 470401665 | 4125 | 4115 | 4125 | 4115 | 249 |
| 547 | 20230907 | 100100 | 469376780 | 4115 | 4125 | 4130 | 4115 | 848 |
| 548 | 20230907 | 100000 | 465879930 | 4125 | 4125 | 4125 | 4125 | 199 |
| 549 | 20230907 | 095900 | 465059055 | 4125 | 4125 | 4135 | 4125 | 242 |
| 550 | 20230907 | 095800 | 464059695 | 4125 | 4120 | 4125 | 4120 | 5162 |
| 551 | 20230907 | 095700 | 442792250 | 4120 | 4120 | 4120 | 4120 | 18 |
| 552 | 20230907 | 095600 | 442718090 | 4115 | 4130 | 4130 | 4115 | 236 |
| 553 | 20230907 | 095500 | 441746110 | 4120 | 4125 | 4130 | 4120 | 8499 |
| 554 | 20230907 | 095400 | 406717080 | 4125 | 4150 | 4150 | 4120 | 8775 |
| 555 | 20230907 | 095300 | 370465765 | 4165 | 4140 | 4200 | 4140 | 3319 |
| 556 | 20230907 | 095200 | 356587880 | 4140 | 4140 | 4140 | 4140 | 272 |
| 557 | 20230907 | 095100 | 355461800 | 4140 | 4140 | 4140 | 4140 | 31 |
| 558 | 20230907 | 095000 | 355333460 | 4140 | 4140 | 4140 | 4140 | 60 |
| 559 | 20230907 | 094900 | 355085060 | 4145 | 4150 | 4150 | 4135 | 2702 |
| 560 | 20230907 | 094800 | 343900280 | 4150 | 4150 | 4150 | 4140 | 66 |
| 561 | 20230907 | 094700 | 343626880 | 4140 | 4160 | 4160 | 4140 | 6623 |
| 562 | 20230907 | 094600 | 316142735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 563 | 20230907 | 094500 | 316142735 | 4170 | 4170 | 4170 | 4170 | 5 |
| 564 | 20230907 | 094400 | 316121885 | 4170 | 4165 | 4170 | 4165 | 2412 |
| 565 | 20230907 | 094300 | 306075900 | 4165 | 4155 | 4170 | 4150 | 2397 |
| 566 | 20230907 | 094200 | 296091320 | 4155 | 4170 | 4170 | 4155 | 2200 |
| 567 | 20230907 | 094100 | 286942265 | 4170 | 4175 | 4175 | 4165 | 4373 |
| 568 | 20230907 | 094000 | 268702250 | 4185 | 4180 | 4190 | 4180 | 107 |
| 569 | 20230907 | 093900 | 268254485 | 4200 | 4180 | 4200 | 4180 | 203 |
| 570 | 20230907 | 093800 | 267405920 | 4175 | 4175 | 4175 | 4175 | 359 |
| 571 | 20230907 | 093700 | 265907095 | 4180 | 4185 | 4185 | 4175 | 562 |
| 572 | 20230907 | 093600 | 263557530 | 4195 | 4195 | 4195 | 4195 | 1 |
| 573 | 20230907 | 093500 | 263553335 | 4200 | 4175 | 4200 | 4175 | 1114 |
| 574 | 20230907 | 093400 | 258899460 | 4175 | 4175 | 4175 | 4175 | 1 |
| 575 | 20230907 | 093300 | 258895285 | 4170 | 4170 | 4175 | 4165 | 7573 |
| 576 | 20230907 | 093200 | 227319810 | 4170 | 4175 | 4175 | 4170 | 111 |
| 577 | 20230907 | 093100 | 226856935 | 4175 | 4185 | 4185 | 4175 | 1046 |
| 578 | 20230907 | 093000 | 222489875 | 4185 | 4180 | 4185 | 4180 | 767 |
| 579 | 20230907 | 092900 | 219283805 | 4190 | 4190 | 4190 | 4190 | 0 |
| 580 | 20230907 | 092800 | 219283805 | 4190 | 4190 | 4190 | 4190 | 1420 |
| 581 | 20230907 | 092700 | 213334005 | 4195 | 4195 | 4195 | 4195 | 1 |
| 582 | 20230907 | 092600 | 213329810 | 4190 | 4190 | 4190 | 4190 | 1 |
| 583 | 20230907 | 092500 | 213325620 | 4195 | 4190 | 4195 | 4190 | 1710 |
| 584 | 20230907 | 092400 | 206160690 | 4190 | 4200 | 4200 | 4185 | 5547 |
| 585 | 20230907 | 092300 | 182898795 | 4205 | 4205 | 4205 | 4205 | 300 |
| 586 | 20230907 | 092200 | 181637295 | 4205 | 4205 | 4205 | 4205 | 0 |
| 587 | 20230907 | 092100 | 181637295 | 4205 | 4210 | 4210 | 4205 | 81 |
| 588 | 20230907 | 092000 | 181296665 | 4210 | 4210 | 4210 | 4210 | 241 |
| 589 | 20230907 | 091900 | 180282055 | 4210 | 4200 | 4210 | 4200 | 2002 |
| 590 | 20230907 | 091800 | 171853655 | 4200 | 4210 | 4220 | 4200 | 7010 |
| 591 | 20230907 | 091700 | 142362575 | 4210 | 4210 | 4210 | 4210 | 948 |
| 592 | 20230907 | 091600 | 138371495 | 4210 | 4200 | 4210 | 4200 | 1633 |
| 593 | 20230907 | 091500 | 131502895 | 4200 | 4205 | 4205 | 4190 | 152 |
| 594 | 20230907 | 091400 | 130864500 | 4200 | 4185 | 4200 | 4180 | 4041 |
| 595 | 20230907 | 091300 | 113965830 | 4190 | 4210 | 4210 | 4190 | 9059 |
| 596 | 20230907 | 091200 | 75897195 | 4210 | 4200 | 4210 | 4200 | 5244 |
| 597 | 20230907 | 091100 | 53838920 | 4205 | 4220 | 4220 | 4205 | 4653 |
| 598 | 20230907 | 091000 | 34238645 | 4220 | 4220 | 4220 | 4220 | 50 |
| 599 | 20230907 | 090900 | 34027645 | 4220 | 4220 | 4220 | 4215 | 1550 |
| 600 | 20230907 | 090800 | 27488340 | 4220 | 4220 | 4220 | 4220 | 20 |
| 601 | 20230907 | 090700 | 27403940 | 4230 | 4220 | 4230 | 4220 | 47 |
| 602 | 20230907 | 090600 | 27205590 | 4230 | 4235 | 4235 | 4210 | 4224 |
| 603 | 20230907 | 090500 | 9384185 | 4240 | 4240 | 4240 | 4240 | 10 |
| 604 | 20230907 | 090400 | 9341785 | 4240 | 4250 | 4250 | 4240 | 1333 |
| 605 | 20230907 | 090300 | 3678305 | 4255 | 4255 | 4255 | 4255 | 55 |
| 606 | 20230907 | 090200 | 3444280 | 4255 | 4255 | 4255 | 4240 | 105 |
| 607 | 20230907 | 090100 | 2999040 | 4260 | 4260 | 4260 | 4260 | 100 |
| 608 | 20230907 | 090000 | 2573040 | 4260 | 4260 | 4260 | 4260 | 604 |