31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 192200 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 23533 |
| 3 | 20230907 | 192100 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 4 | 20230907 | 192000 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 5 | 20230907 | 191900 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 6 | 20230907 | 191800 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 7 | 20230907 | 191700 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 8 | 20230907 | 191600 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 9 | 20230907 | 191500 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 10 | 20230907 | 191400 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 11 | 20230907 | 191300 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 12 | 20230907 | 191200 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 13 | 20230907 | 191100 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 14 | 20230907 | 191000 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 15 | 20230907 | 190900 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 16 | 20230907 | 190800 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 17 | 20230907 | 190700 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 18 | 20230907 | 190600 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 19 | 20230907 | 190500 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 20 | 20230907 | 190400 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 21 | 20230907 | 190300 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 22 | 20230907 | 190200 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 23 | 20230907 | 190100 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 24 | 20230907 | 190000 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 25 | 20230907 | 185900 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 26 | 20230907 | 185800 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 27 | 20230907 | 185700 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 28 | 20230907 | 185600 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 29 | 20230907 | 185500 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 30 | 20230907 | 185400 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 31 | 20230907 | 185300 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 32 | 20230907 | 185200 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 23533 |
| 33 | 20230907 | 185100 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 34 | 20230907 | 185000 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 35 | 20230907 | 184900 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 36 | 20230907 | 184800 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 37 | 20230907 | 184700 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 38 | 20230907 | 184600 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 39 | 20230907 | 184500 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 40 | 20230907 | 184400 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 41 | 20230907 | 184300 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 42 | 20230907 | 184200 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 43 | 20230907 | 184100 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 44 | 20230907 | 184000 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 45 | 20230907 | 183900 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 46 | 20230907 | 183800 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 47 | 20230907 | 183700 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 48 | 20230907 | 183600 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 49 | 20230907 | 183500 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 50 | 20230907 | 183400 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 51 | 20230907 | 183300 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 52 | 20230907 | 183200 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 53 | 20230907 | 183100 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 54 | 20230907 | 183000 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 55 | 20230907 | 182900 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 56 | 20230907 | 182800 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 57 | 20230907 | 182700 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 58 | 20230907 | 182600 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 59 | 20230907 | 182500 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 60 | 20230907 | 182400 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 61 | 20230907 | 182300 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 62 | 20230907 | 182200 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 23533 |
| 63 | 20230907 | 182100 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 64 | 20230907 | 182000 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 65 | 20230907 | 181900 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 66 | 20230907 | 181800 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 67 | 20230907 | 181700 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 68 | 20230907 | 181600 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 69 | 20230907 | 181500 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 70 | 20230907 | 181400 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 71 | 20230907 | 181300 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 72 | 20230907 | 181200 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 73 | 20230907 | 181100 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 74 | 20230907 | 181000 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 75 | 20230907 | 180900 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 76 | 20230907 | 180800 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 77 | 20230907 | 180700 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 78 | 20230907 | 180600 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 79 | 20230907 | 180500 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 80 | 20230907 | 180400 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 81 | 20230907 | 180300 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 82 | 20230907 | 180200 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 83 | 20230907 | 180100 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 84 | 20230907 | 180000 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 85 | 20230907 | 175900 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 86 | 20230907 | 175800 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 87 | 20230907 | 175700 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 88 | 20230907 | 175600 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 89 | 20230907 | 175500 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 90 | 20230907 | 175400 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 91 | 20230907 | 175300 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 92 | 20230907 | 175200 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 23533 |
| 93 | 20230907 | 175100 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 94 | 20230907 | 175000 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 95 | 20230907 | 174900 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 96 | 20230907 | 174800 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 97 | 20230907 | 174700 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 98 | 20230907 | 174600 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 99 | 20230907 | 174500 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 100 | 20230907 | 174400 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 101 | 20230907 | 174300 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 102 | 20230907 | 174200 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 103 | 20230907 | 174100 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 104 | 20230907 | 174000 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 105 | 20230907 | 173900 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 106 | 20230907 | 173800 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 107 | 20230907 | 173700 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 108 | 20230907 | 173600 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 109 | 20230907 | 173500 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 110 | 20230907 | 173400 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 111 | 20230907 | 173300 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 112 | 20230907 | 173200 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 113 | 20230907 | 173100 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 114 | 20230907 | 173000 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 115 | 20230907 | 172900 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 116 | 20230907 | 172800 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 117 | 20230907 | 172700 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 118 | 20230907 | 172600 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 119 | 20230907 | 172500 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 120 | 20230907 | 172400 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 121 | 20230907 | 172300 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 122 | 20230907 | 172200 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 23533 |
| 123 | 20230907 | 172100 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 124 | 20230907 | 172000 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 125 | 20230907 | 171900 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 126 | 20230907 | 171800 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 127 | 20230907 | 171700 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 128 | 20230907 | 171600 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 129 | 20230907 | 171500 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 130 | 20230907 | 171400 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 131 | 20230907 | 171300 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 132 | 20230907 | 171200 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 133 | 20230907 | 171100 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 134 | 20230907 | 171000 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 135 | 20230907 | 170900 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 136 | 20230907 | 170800 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 137 | 20230907 | 170700 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 138 | 20230907 | 170600 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 139 | 20230907 | 170500 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 140 | 20230907 | 170400 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 141 | 20230907 | 170300 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 142 | 20230907 | 170200 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 143 | 20230907 | 170100 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 144 | 20230907 | 170000 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 145 | 20230907 | 165900 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 146 | 20230907 | 165800 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 147 | 20230907 | 165700 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 148 | 20230907 | 165600 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 149 | 20230907 | 165500 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 150 | 20230907 | 165400 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 151 | 20230907 | 165300 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 152 | 20230907 | 165200 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 23533 |
| 153 | 20230907 | 165100 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 154 | 20230907 | 165000 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 155 | 20230907 | 164900 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 156 | 20230907 | 164800 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 157 | 20230907 | 164700 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 158 | 20230907 | 164600 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 159 | 20230907 | 164500 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 160 | 20230907 | 164400 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 161 | 20230907 | 164300 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 162 | 20230907 | 164200 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 163 | 20230907 | 164100 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 164 | 20230907 | 164000 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 165 | 20230907 | 163900 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 166 | 20230907 | 163800 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 167 | 20230907 | 163700 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 168 | 20230907 | 163600 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 169 | 20230907 | 163500 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 170 | 20230907 | 163400 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 171 | 20230907 | 163300 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 172 | 20230907 | 163200 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 173 | 20230907 | 163100 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 174 | 20230907 | 163000 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 175 | 20230907 | 162900 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 176 | 20230907 | 162800 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 177 | 20230907 | 162700 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 178 | 20230907 | 162600 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 179 | 20230907 | 162500 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 180 | 20230907 | 162400 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 181 | 20230907 | 162300 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 182 | 20230907 | 162200 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 23533 |
| 183 | 20230907 | 162100 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 184 | 20230907 | 162000 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 185 | 20230907 | 161900 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 186 | 20230907 | 161800 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 187 | 20230907 | 161700 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 188 | 20230907 | 161600 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 189 | 20230907 | 161500 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 190 | 20230907 | 161400 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 191 | 20230907 | 161300 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 192 | 20230907 | 161200 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 193 | 20230907 | 161100 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 194 | 20230907 | 161000 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 195 | 20230907 | 160900 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 196 | 20230907 | 160800 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 197 | 20230907 | 160700 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 198 | 20230907 | 160600 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 199 | 20230907 | 160500 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 200 | 20230907 | 160400 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 201 | 20230907 | 160300 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 202 | 20230907 | 160200 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 203 | 20230907 | 160100 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 204 | 20230907 | 160000 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 205 | 20230907 | 155900 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 206 | 20230907 | 155800 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 207 | 20230907 | 155700 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 208 | 20230907 | 155600 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 209 | 20230907 | 155500 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 210 | 20230907 | 155400 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 211 | 20230907 | 155300 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 212 | 20230907 | 155200 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 23533 |
| 213 | 20230907 | 155100 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 214 | 20230907 | 155000 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 215 | 20230907 | 154900 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 216 | 20230907 | 154800 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 217 | 20230907 | 154700 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 218 | 20230907 | 154600 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 219 | 20230907 | 154500 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 220 | 20230907 | 154400 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 221 | 20230907 | 154300 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 222 | 20230907 | 154200 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 223 | 20230907 | 154100 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 224 | 20230907 | 154000 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 225 | 20230907 | 153900 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 226 | 20230907 | 153800 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 227 | 20230907 | 153700 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 228 | 20230907 | 153600 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 229 | 20230907 | 153500 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 230 | 20230907 | 153400 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 231 | 20230907 | 153300 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 232 | 20230907 | 153200 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 233 | 20230907 | 153100 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 0 |
| 234 | 20230907 | 153000 | 3593442435 | 3545 | 3545 | 3545 | 3545 | 23533 |
| 235 | 20230907 | 152900 | 3510017950 | 3510 | 3510 | 3510 | 3510 | 0 |
| 236 | 20230907 | 152800 | 3510017950 | 3510 | 3510 | 3510 | 3510 | 0 |
| 237 | 20230907 | 152700 | 3510017950 | 3510 | 3510 | 3510 | 3510 | 0 |
| 238 | 20230907 | 152600 | 3510017950 | 3510 | 3510 | 3510 | 3510 | 0 |
| 239 | 20230907 | 152500 | 3510017950 | 3510 | 3510 | 3510 | 3510 | 0 |
| 240 | 20230907 | 152400 | 3510017950 | 3510 | 3510 | 3510 | 3510 | 0 |
| 241 | 20230907 | 152300 | 3510017950 | 3510 | 3510 | 3510 | 3510 | 0 |
| 242 | 20230907 | 152200 | 3510017950 | 3510 | 3510 | 3510 | 3510 | 0 |
| 243 | 20230907 | 152100 | 3510017950 | 3510 | 3510 | 3510 | 3510 | 0 |
| 244 | 20230907 | 152000 | 3510017950 | 3510 | 3510 | 3510 | 3510 | 0 |
| 245 | 20230907 | 151900 | 3510017950 | 3510 | 3500 | 3510 | 3490 | 3571 |
| 246 | 20230907 | 151800 | 3497503220 | 3495 | 3490 | 3495 | 3490 | 4551 |
| 247 | 20230907 | 151700 | 3481603040 | 3490 | 3500 | 3500 | 3490 | 776 |
| 248 | 20230907 | 151600 | 3478889185 | 3500 | 3515 | 3515 | 3500 | 4146 |
| 249 | 20230907 | 151500 | 3464364795 | 3510 | 3500 | 3510 | 3495 | 1572 |
| 250 | 20230907 | 151400 | 3458856075 | 3495 | 3500 | 3510 | 3495 | 1009 |
| 251 | 20230907 | 151300 | 3455327830 | 3500 | 3500 | 3510 | 3500 | 1336 |
| 252 | 20230907 | 151200 | 3450649310 | 3500 | 3505 | 3505 | 3500 | 1081 |
| 253 | 20230907 | 151100 | 3446865105 | 3505 | 3510 | 3510 | 3500 | 556 |
| 254 | 20230907 | 151000 | 3444917525 | 3510 | 3505 | 3510 | 3495 | 953 |
| 255 | 20230907 | 150900 | 3441579420 | 3510 | 3500 | 3510 | 3500 | 557 |
| 256 | 20230907 | 150800 | 3439627855 | 3510 | 3515 | 3515 | 3510 | 1808 |
| 257 | 20230907 | 150700 | 3433279065 | 3515 | 3490 | 3515 | 3490 | 13151 |
| 258 | 20230907 | 150600 | 3387310740 | 3490 | 3495 | 3495 | 3490 | 382 |
| 259 | 20230907 | 150500 | 3385977250 | 3490 | 3500 | 3500 | 3490 | 1654 |
| 260 | 20230907 | 150400 | 3380192530 | 3495 | 3490 | 3510 | 3490 | 2329 |
| 261 | 20230907 | 150300 | 3372050365 | 3475 | 3480 | 3480 | 3475 | 1908 |
| 262 | 20230907 | 150200 | 3365418525 | 3475 | 3490 | 3490 | 3475 | 759 |
| 263 | 20230907 | 150100 | 3362773010 | 3490 | 3490 | 3495 | 3490 | 1112 |
| 264 | 20230907 | 150000 | 3358890770 | 3490 | 3495 | 3495 | 3475 | 3427 |
| 265 | 20230907 | 145900 | 3346972350 | 3495 | 3500 | 3500 | 3495 | 11 |
| 266 | 20230907 | 145800 | 3346933900 | 3480 | 3490 | 3500 | 3480 | 1366 |
| 267 | 20230907 | 145700 | 3342162445 | 3490 | 3475 | 3490 | 3475 | 1164 |
| 268 | 20230907 | 145600 | 3338109770 | 3490 | 3475 | 3490 | 3475 | 337 |
| 269 | 20230907 | 145500 | 3336937245 | 3470 | 3470 | 3475 | 3470 | 1605 |
| 270 | 20230907 | 145400 | 3331367465 | 3500 | 3475 | 3500 | 3470 | 5116 |
| 271 | 20230907 | 145300 | 3313559290 | 3475 | 3540 | 3545 | 3475 | 15726 |
| 272 | 20230907 | 145200 | 3258110395 | 3540 | 3490 | 3545 | 3470 | 12283 |
| 273 | 20230907 | 145100 | 3214952835 | 3490 | 3490 | 3490 | 3490 | 353 |
| 274 | 20230907 | 145000 | 3213720865 | 3490 | 3485 | 3495 | 3485 | 3558 |
| 275 | 20230907 | 144900 | 3201302070 | 3480 | 3470 | 3480 | 3470 | 759 |
| 276 | 20230907 | 144800 | 3198664830 | 3470 | 3480 | 3480 | 3470 | 321 |
| 277 | 20230907 | 144700 | 3197547770 | 3480 | 3480 | 3480 | 3480 | 1 |
| 278 | 20230907 | 144600 | 3197544290 | 3465 | 3465 | 3465 | 3465 | 972 |
| 279 | 20230907 | 144500 | 3194176310 | 3465 | 3475 | 3480 | 3465 | 133 |
| 280 | 20230907 | 144400 | 3193715070 | 3465 | 3465 | 3465 | 3465 | 510 |
| 281 | 20230907 | 144300 | 3191947920 | 3475 | 3470 | 3475 | 3470 | 45 |
| 282 | 20230907 | 144200 | 3191791765 | 3485 | 3460 | 3485 | 3460 | 934 |
| 283 | 20230907 | 144100 | 3188538525 | 3460 | 3460 | 3465 | 3460 | 2344 |
| 284 | 20230907 | 144000 | 3180426265 | 3460 | 3465 | 3465 | 3460 | 892 |
| 285 | 20230907 | 143900 | 3177338630 | 3470 | 3475 | 3475 | 3470 | 61 |
| 286 | 20230907 | 143800 | 3177126860 | 3475 | 3470 | 3475 | 3470 | 36 |
| 287 | 20230907 | 143700 | 3177001890 | 3470 | 3470 | 3470 | 3470 | 302 |
| 288 | 20230907 | 143600 | 3175953950 | 3485 | 3485 | 3485 | 3485 | 28 |
| 289 | 20230907 | 143500 | 3175856370 | 3495 | 3470 | 3510 | 3470 | 5599 |
| 290 | 20230907 | 143400 | 3156260105 | 3470 | 3465 | 3470 | 3465 | 77 |
| 291 | 20230907 | 143300 | 3155992940 | 3460 | 3470 | 3470 | 3460 | 292 |
| 292 | 20230907 | 143200 | 3154981520 | 3460 | 3460 | 3460 | 3460 | 1 |
| 293 | 20230907 | 143100 | 3154978060 | 3470 | 3465 | 3475 | 3450 | 737 |
| 294 | 20230907 | 143000 | 3152428580 | 3465 | 3460 | 3470 | 3450 | 1290 |
| 295 | 20230907 | 142900 | 3147966430 | 3470 | 3475 | 3475 | 3460 | 312 |
| 296 | 20230907 | 142800 | 3146885875 | 3460 | 3500 | 3515 | 3420 | 24787 |
| 297 | 20230907 | 142700 | 3061256110 | 3515 | 3490 | 3515 | 3490 | 1633 |
| 298 | 20230907 | 142600 | 3055541900 | 3485 | 3485 | 3490 | 3485 | 645 |
| 299 | 20230907 | 142500 | 3053293175 | 3485 | 3490 | 3490 | 3485 | 768 |
| 300 | 20230907 | 142400 | 3050615020 | 3505 | 3505 | 3505 | 3505 | 0 |
| 301 | 20230907 | 142300 | 3050615020 | 3505 | 3490 | 3505 | 3485 | 867 |
| 302 | 20230907 | 142200 | 3047580855 | 3485 | 3500 | 3500 | 3480 | 11015 |
| 303 | 20230907 | 142100 | 3009147155 | 3505 | 3495 | 3520 | 3495 | 2624 |
| 304 | 20230907 | 142000 | 2999965615 | 3495 | 3510 | 3530 | 3495 | 9886 |
| 305 | 20230907 | 141900 | 2965302770 | 3510 | 3525 | 3525 | 3500 | 6409 |
| 306 | 20230907 | 141800 | 2942826800 | 3510 | 3530 | 3540 | 3510 | 10437 |
| 307 | 20230907 | 141700 | 2906039525 | 3530 | 3520 | 3535 | 3510 | 13190 |
| 308 | 20230907 | 141600 | 2859610995 | 3525 | 3570 | 3575 | 3525 | 29698 |
| 309 | 20230907 | 141500 | 2754128120 | 3570 | 3550 | 3570 | 3530 | 22500 |
| 310 | 20230907 | 141400 | 2674180500 | 3550 | 3505 | 3550 | 3495 | 11629 |
| 311 | 20230907 | 141300 | 2633115875 | 3505 | 3495 | 3505 | 3495 | 630 |
| 312 | 20230907 | 141200 | 2630912600 | 3495 | 3495 | 3520 | 3490 | 2099 |
| 313 | 20230907 | 141100 | 2623585750 | 3510 | 3500 | 3510 | 3490 | 3131 |
| 314 | 20230907 | 141000 | 2612638555 | 3495 | 3515 | 3515 | 3495 | 1651 |
| 315 | 20230907 | 140900 | 2606852140 | 3525 | 3525 | 3530 | 3495 | 3473 |
| 316 | 20230907 | 140800 | 2594689680 | 3510 | 3535 | 3540 | 3505 | 4262 |
| 317 | 20230907 | 140700 | 2579684865 | 3515 | 3530 | 3540 | 3505 | 13559 |
| 318 | 20230907 | 140600 | 2531956340 | 3535 | 3555 | 3555 | 3525 | 12494 |
| 319 | 20230907 | 140500 | 2487729080 | 3560 | 3520 | 3575 | 3510 | 49766 |
| 320 | 20230907 | 140400 | 2311056290 | 3525 | 3540 | 3560 | 3515 | 31355 |
| 321 | 20230907 | 140300 | 2199989245 | 3540 | 3495 | 3540 | 3490 | 12937 |
| 322 | 20230907 | 140200 | 2154531420 | 3500 | 3500 | 3515 | 3485 | 6215 |
| 323 | 20230907 | 140100 | 2132797330 | 3520 | 3460 | 3525 | 3460 | 25261 |
| 324 | 20230907 | 140000 | 2044318500 | 3460 | 3455 | 3460 | 3455 | 165 |
| 325 | 20230907 | 135900 | 2043748130 | 3460 | 3460 | 3460 | 3460 | 111 |
| 326 | 20230907 | 135800 | 2043364070 | 3455 | 3450 | 3455 | 3450 | 394 |
| 327 | 20230907 | 135700 | 2042004270 | 3450 | 3450 | 3450 | 3450 | 963 |
| 328 | 20230907 | 135600 | 2038681920 | 3440 | 3440 | 3440 | 3440 | 0 |
| 329 | 20230907 | 135500 | 2038681920 | 3440 | 3445 | 3445 | 3440 | 73 |
| 330 | 20230907 | 135400 | 2038430795 | 3435 | 3435 | 3435 | 3435 | 0 |
| 331 | 20230907 | 135300 | 2038430795 | 3435 | 3440 | 3440 | 3435 | 157 |
| 332 | 20230907 | 135200 | 2037890955 | 3440 | 3440 | 3440 | 3440 | 365 |
| 333 | 20230907 | 135100 | 2036635355 | 3445 | 3445 | 3445 | 3445 | 0 |
| 334 | 20230907 | 135000 | 2036635355 | 3445 | 3445 | 3445 | 3445 | 194 |
| 335 | 20230907 | 134900 | 2035967025 | 3450 | 3450 | 3450 | 3450 | 1 |
| 336 | 20230907 | 134800 | 2035963575 | 3445 | 3445 | 3455 | 3445 | 1087 |
| 337 | 20230907 | 134700 | 2032218825 | 3455 | 3445 | 3455 | 3445 | 6 |
| 338 | 20230907 | 134600 | 2032198125 | 3455 | 3440 | 3455 | 3440 | 13 |
| 339 | 20230907 | 134500 | 2032153270 | 3435 | 3440 | 3440 | 3435 | 177 |
| 340 | 20230907 | 134400 | 2031544775 | 3435 | 3435 | 3435 | 3435 | 288 |
| 341 | 20230907 | 134300 | 2030555495 | 3440 | 3445 | 3445 | 3440 | 2000 |
| 342 | 20230907 | 134200 | 2023670495 | 3440 | 3460 | 3460 | 3440 | 1000 |
| 343 | 20230907 | 134100 | 2020229350 | 3465 | 3470 | 3470 | 3445 | 809 |
| 344 | 20230907 | 134000 | 2017423020 | 3470 | 3465 | 3470 | 3465 | 300 |
| 345 | 20230907 | 133900 | 2016382520 | 3460 | 3460 | 3460 | 3460 | 1 |
| 346 | 20230907 | 133800 | 2016379060 | 3455 | 3455 | 3455 | 3455 | 0 |
| 347 | 20230907 | 133700 | 2016379060 | 3455 | 3455 | 3455 | 3455 | 0 |
| 348 | 20230907 | 133600 | 2016379060 | 3455 | 3465 | 3465 | 3450 | 224 |
| 349 | 20230907 | 133500 | 2015606105 | 3470 | 3465 | 3470 | 3450 | 553 |
| 350 | 20230907 | 133400 | 2013691960 | 3470 | 3465 | 3470 | 3465 | 213 |
| 351 | 20230907 | 133300 | 2012953580 | 3470 | 3470 | 3470 | 3470 | 0 |
| 352 | 20230907 | 133200 | 2012953580 | 3470 | 3470 | 3470 | 3470 | 0 |
| 353 | 20230907 | 133100 | 2012953580 | 3470 | 3470 | 3470 | 3465 | 831 |
| 354 | 20230907 | 133000 | 2010070605 | 3475 | 3475 | 3475 | 3475 | 3 |
| 355 | 20230907 | 132900 | 2010060180 | 3465 | 3465 | 3470 | 3465 | 2041 |
| 356 | 20230907 | 132800 | 2002977965 | 3470 | 3475 | 3480 | 3455 | 329 |
| 357 | 20230907 | 132700 | 2001834490 | 3475 | 3460 | 3475 | 3455 | 3262 |
| 358 | 20230907 | 132600 | 1990516830 | 3455 | 3455 | 3455 | 3455 | 0 |
| 359 | 20230907 | 132500 | 1990516830 | 3455 | 3455 | 3460 | 3455 | 1249 |
| 360 | 20230907 | 132400 | 1986198965 | 3450 | 3445 | 3455 | 3445 | 1957 |
| 361 | 20230907 | 132300 | 1979446890 | 3440 | 3435 | 3445 | 3435 | 923 |
| 362 | 20230907 | 132200 | 1976271675 | 3430 | 3430 | 3430 | 3430 | 0 |
| 363 | 20230907 | 132100 | 1976271675 | 3430 | 3430 | 3430 | 3430 | 0 |
| 364 | 20230907 | 132000 | 1976271675 | 3430 | 3430 | 3430 | 3430 | 1193 |
| 365 | 20230907 | 131900 | 1972179685 | 3430 | 3440 | 3440 | 3430 | 685 |
| 366 | 20230907 | 131800 | 1969826200 | 3440 | 3445 | 3445 | 3440 | 725 |
| 367 | 20230907 | 131700 | 1967332175 | 3450 | 3450 | 3450 | 3450 | 75 |
| 368 | 20230907 | 131600 | 1967073425 | 3450 | 3450 | 3450 | 3450 | 20 |
| 369 | 20230907 | 131500 | 1967004425 | 3450 | 3450 | 3450 | 3450 | 0 |
| 370 | 20230907 | 131400 | 1967004425 | 3450 | 3450 | 3450 | 3450 | 51 |
| 371 | 20230907 | 131300 | 1966828475 | 3450 | 3450 | 3450 | 3450 | 0 |
| 372 | 20230907 | 131200 | 1966828475 | 3450 | 3450 | 3450 | 3450 | 0 |
| 373 | 20230907 | 131100 | 1966828475 | 3450 | 3450 | 3450 | 3450 | 0 |
| 374 | 20230907 | 131000 | 1966828475 | 3450 | 3450 | 3450 | 3450 | 11 |
| 375 | 20230907 | 130900 | 1966790525 | 3450 | 3450 | 3450 | 3450 | 15 |
| 376 | 20230907 | 130800 | 1966738775 | 3450 | 3445 | 3450 | 3445 | 62 |
| 377 | 20230907 | 130700 | 1966524975 | 3450 | 3450 | 3450 | 3450 | 302 |
| 378 | 20230907 | 130600 | 1965483075 | 3450 | 3450 | 3450 | 3450 | 1 |
| 379 | 20230907 | 130500 | 1965479625 | 3450 | 3450 | 3450 | 3440 | 336 |
| 380 | 20230907 | 130400 | 1964320485 | 3450 | 3450 | 3450 | 3450 | 380 |
| 381 | 20230907 | 130300 | 1963009485 | 3450 | 3450 | 3450 | 3450 | 0 |
| 382 | 20230907 | 130200 | 1963009485 | 3450 | 3450 | 3450 | 3450 | 0 |
| 383 | 20230907 | 130100 | 1963009485 | 3450 | 3450 | 3450 | 3450 | 0 |
| 384 | 20230907 | 130000 | 1963009485 | 3450 | 3450 | 3450 | 3450 | 1169 |
| 385 | 20230907 | 125900 | 1958976435 | 3450 | 3450 | 3450 | 3450 | 11 |
| 386 | 20230907 | 125800 | 1958938485 | 3450 | 3440 | 3450 | 3440 | 314 |
| 387 | 20230907 | 125700 | 1957858225 | 3440 | 3440 | 3440 | 3440 | 50 |
| 388 | 20230907 | 125600 | 1957686225 | 3430 | 3430 | 3430 | 3430 | 700 |
| 389 | 20230907 | 125500 | 1955285225 | 3430 | 3435 | 3435 | 3430 | 245 |
| 390 | 20230907 | 125400 | 1954444870 | 3440 | 3440 | 3440 | 3440 | 23 |
| 391 | 20230907 | 125300 | 1954365750 | 3430 | 3430 | 3430 | 3430 | 0 |
| 392 | 20230907 | 125200 | 1954365750 | 3430 | 3430 | 3430 | 3430 | 1093 |
| 393 | 20230907 | 125100 | 1950616760 | 3430 | 3435 | 3435 | 3430 | 1095 |
| 394 | 20230907 | 125000 | 1946860135 | 3435 | 3435 | 3435 | 3435 | 300 |
| 395 | 20230907 | 124900 | 1945829635 | 3435 | 3435 | 3435 | 3435 | 0 |
| 396 | 20230907 | 124800 | 1945829635 | 3435 | 3435 | 3435 | 3435 | 1 |
| 397 | 20230907 | 124700 | 1945826200 | 3435 | 3435 | 3435 | 3435 | 0 |
| 398 | 20230907 | 124600 | 1945826200 | 3435 | 3435 | 3435 | 3435 | 0 |
| 399 | 20230907 | 124500 | 1945826200 | 3435 | 3435 | 3435 | 3435 | 0 |
| 400 | 20230907 | 124400 | 1945826200 | 3435 | 3440 | 3440 | 3435 | 384 |
| 401 | 20230907 | 124300 | 1944507025 | 3440 | 3440 | 3440 | 3440 | 3 |
| 402 | 20230907 | 124200 | 1944496705 | 3430 | 3430 | 3430 | 3430 | 0 |
| 403 | 20230907 | 124100 | 1944496705 | 3430 | 3430 | 3430 | 3430 | 168 |
| 404 | 20230907 | 124000 | 1943920465 | 3430 | 3450 | 3450 | 3430 | 893 |
| 405 | 20230907 | 123900 | 1940848665 | 3440 | 3440 | 3440 | 3440 | 0 |
| 406 | 20230907 | 123800 | 1940848665 | 3440 | 3440 | 3440 | 3440 | 5 |
| 407 | 20230907 | 123700 | 1940831465 | 3440 | 3440 | 3440 | 3440 | 8 |
| 408 | 20230907 | 123600 | 1940803945 | 3440 | 3440 | 3440 | 3440 | 356 |
| 409 | 20230907 | 123500 | 1939579305 | 3440 | 3440 | 3440 | 3440 | 43 |
| 410 | 20230907 | 123400 | 1939431385 | 3435 | 3435 | 3435 | 3435 | 0 |
| 411 | 20230907 | 123300 | 1939431385 | 3435 | 3440 | 3440 | 3435 | 2003 |
| 412 | 20230907 | 123200 | 1932551075 | 3435 | 3435 | 3435 | 3435 | 0 |
| 413 | 20230907 | 123100 | 1932551075 | 3435 | 3435 | 3435 | 3435 | 0 |
| 414 | 20230907 | 123000 | 1932551075 | 3435 | 3435 | 3435 | 3435 | 26 |
| 415 | 20230907 | 122900 | 1932461765 | 3430 | 3450 | 3450 | 3430 | 8230 |
| 416 | 20230907 | 122800 | 1904183320 | 3445 | 3445 | 3445 | 3445 | 0 |
| 417 | 20230907 | 122700 | 1904183320 | 3445 | 3445 | 3445 | 3445 | 2 |
| 418 | 20230907 | 122600 | 1904176430 | 3445 | 3445 | 3445 | 3445 | 0 |
| 419 | 20230907 | 122500 | 1904176430 | 3445 | 3445 | 3445 | 3445 | 0 |
| 420 | 20230907 | 122400 | 1904176430 | 3445 | 3445 | 3445 | 3445 | 219 |
| 421 | 20230907 | 122300 | 1903421975 | 3445 | 3445 | 3445 | 3445 | 0 |
| 422 | 20230907 | 122200 | 1903421975 | 3445 | 3445 | 3445 | 3445 | 2411 |
| 423 | 20230907 | 122100 | 1895116080 | 3445 | 3455 | 3455 | 3445 | 1450 |
| 424 | 20230907 | 122000 | 1890116585 | 3460 | 3460 | 3460 | 3460 | 16 |
| 425 | 20230907 | 121900 | 1890061225 | 3460 | 3460 | 3460 | 3460 | 70 |
| 426 | 20230907 | 121800 | 1889819025 | 3460 | 3465 | 3465 | 3460 | 112 |
| 427 | 20230907 | 121700 | 1889430995 | 3455 | 3455 | 3455 | 3455 | 0 |
| 428 | 20230907 | 121600 | 1889430995 | 3455 | 3455 | 3455 | 3455 | 0 |
| 429 | 20230907 | 121500 | 1889430995 | 3455 | 3455 | 3455 | 3455 | 118 |
| 430 | 20230907 | 121400 | 1889023305 | 3470 | 3465 | 3470 | 3465 | 682 |
| 431 | 20230907 | 121300 | 1886660170 | 3455 | 3465 | 3465 | 3455 | 2010 |
| 432 | 20230907 | 121200 | 1879713730 | 3465 | 3465 | 3465 | 3465 | 39 |
| 433 | 20230907 | 121100 | 1879578595 | 3465 | 3465 | 3465 | 3465 | 473 |
| 434 | 20230907 | 121000 | 1877939650 | 3465 | 3465 | 3465 | 3465 | 1257 |
| 435 | 20230907 | 120900 | 1873584145 | 3470 | 3460 | 3470 | 3460 | 1702 |
| 436 | 20230907 | 120800 | 1867688550 | 3460 | 3460 | 3460 | 3460 | 300 |
| 437 | 20230907 | 120700 | 1866650550 | 3460 | 3460 | 3460 | 3450 | 1150 |
| 438 | 20230907 | 120600 | 1862671560 | 3460 | 3460 | 3460 | 3460 | 632 |
| 439 | 20230907 | 120500 | 1860484840 | 3450 | 3450 | 3450 | 3450 | 1 |
| 440 | 20230907 | 120400 | 1860481390 | 3465 | 3445 | 3465 | 3445 | 37 |
| 441 | 20230907 | 120300 | 1860353905 | 3445 | 3450 | 3450 | 3445 | 824 |
| 442 | 20230907 | 120200 | 1857514185 | 3455 | 3465 | 3465 | 3455 | 84 |
| 443 | 20230907 | 120100 | 1857223265 | 3450 | 3450 | 3450 | 3450 | 40 |
| 444 | 20230907 | 120000 | 1857085265 | 3450 | 3455 | 3455 | 3450 | 310 |
| 445 | 20230907 | 115900 | 1856015715 | 3460 | 3460 | 3460 | 3460 | 0 |
| 446 | 20230907 | 115800 | 1856015715 | 3460 | 3445 | 3460 | 3445 | 1522 |
| 447 | 20230907 | 115700 | 1850750200 | 3455 | 3455 | 3455 | 3455 | 258 |
| 448 | 20230907 | 115600 | 1849858810 | 3455 | 3455 | 3455 | 3455 | 10 |
| 449 | 20230907 | 115500 | 1849824260 | 3455 | 3450 | 3455 | 3450 | 213 |
| 450 | 20230907 | 115400 | 1849089400 | 3455 | 3455 | 3455 | 3455 | 93 |
| 451 | 20230907 | 115300 | 1848768085 | 3455 | 3455 | 3455 | 3455 | 0 |
| 452 | 20230907 | 115200 | 1848768085 | 3455 | 3455 | 3455 | 3455 | 0 |
| 453 | 20230907 | 115100 | 1848768085 | 3455 | 3455 | 3455 | 3455 | 0 |
| 454 | 20230907 | 115000 | 1848768085 | 3455 | 3455 | 3455 | 3455 | 0 |
| 455 | 20230907 | 114900 | 1848768085 | 3455 | 3440 | 3455 | 3430 | 2847 |
| 456 | 20230907 | 114800 | 1838994500 | 3455 | 3455 | 3455 | 3455 | 0 |
| 457 | 20230907 | 114700 | 1838994500 | 3455 | 3455 | 3455 | 3455 | 0 |
| 458 | 20230907 | 114600 | 1838994500 | 3455 | 3440 | 3455 | 3440 | 214 |
| 459 | 20230907 | 114500 | 1838258325 | 3440 | 3440 | 3440 | 3440 | 0 |
| 460 | 20230907 | 114400 | 1838258325 | 3440 | 3440 | 3440 | 3440 | 0 |
| 461 | 20230907 | 114300 | 1838258325 | 3440 | 3440 | 3440 | 3440 | 95 |
| 462 | 20230907 | 114200 | 1837931525 | 3455 | 3455 | 3455 | 3455 | 0 |
| 463 | 20230907 | 114100 | 1837931525 | 3455 | 3455 | 3455 | 3455 | 0 |
| 464 | 20230907 | 114000 | 1837931525 | 3455 | 3450 | 3455 | 3450 | 82 |
| 465 | 20230907 | 113900 | 1837648475 | 3435 | 3440 | 3440 | 3435 | 1493 |
| 466 | 20230907 | 113800 | 1832519520 | 3435 | 3440 | 3440 | 3435 | 567 |
| 467 | 20230907 | 113700 | 1830571360 | 3460 | 3445 | 3460 | 3440 | 1494 |
| 468 | 20230907 | 113600 | 1825430560 | 3450 | 3450 | 3450 | 3450 | 0 |
| 469 | 20230907 | 113500 | 1825430560 | 3450 | 3435 | 3450 | 3435 | 901 |
| 470 | 20230907 | 113400 | 1822328045 | 3435 | 3440 | 3440 | 3435 | 2896 |
| 471 | 20230907 | 113300 | 1812378785 | 3435 | 3445 | 3445 | 3435 | 4080 |
| 472 | 20230907 | 113200 | 1798346550 | 3450 | 3450 | 3450 | 3450 | 103 |
| 473 | 20230907 | 113100 | 1797991200 | 3460 | 3460 | 3460 | 3460 | 11 |
| 474 | 20230907 | 113000 | 1797953140 | 3460 | 3445 | 3460 | 3445 | 3 |
| 475 | 20230907 | 112900 | 1797942790 | 3445 | 3445 | 3445 | 3445 | 538 |
| 476 | 20230907 | 112800 | 1796089380 | 3445 | 3465 | 3465 | 3445 | 969 |
| 477 | 20230907 | 112700 | 1792750635 | 3465 | 3465 | 3465 | 3465 | 3 |
| 478 | 20230907 | 112600 | 1792740240 | 3485 | 3465 | 3485 | 3465 | 290 |
| 479 | 20230907 | 112500 | 1791732020 | 3460 | 3460 | 3460 | 3460 | 110 |
| 480 | 20230907 | 112400 | 1791351420 | 3465 | 3465 | 3465 | 3465 | 0 |
| 481 | 20230907 | 112300 | 1791351420 | 3465 | 3445 | 3465 | 3445 | 80 |
| 482 | 20230907 | 112200 | 1791075780 | 3445 | 3445 | 3445 | 3445 | 1 |
| 483 | 20230907 | 112100 | 1791072335 | 3445 | 3450 | 3450 | 3445 | 1431 |
| 484 | 20230907 | 112000 | 1786140820 | 3455 | 3455 | 3455 | 3455 | 216 |
| 485 | 20230907 | 111900 | 1785394540 | 3455 | 3455 | 3455 | 3455 | 0 |
| 486 | 20230907 | 111800 | 1785394540 | 3455 | 3455 | 3455 | 3455 | 0 |
| 487 | 20230907 | 111700 | 1785394540 | 3455 | 3460 | 3470 | 3455 | 1406 |
| 488 | 20230907 | 111600 | 1780535590 | 3460 | 3460 | 3460 | 3460 | 0 |
| 489 | 20230907 | 111500 | 1780535590 | 3460 | 3460 | 3460 | 3460 | 62 |
| 490 | 20230907 | 111400 | 1780321070 | 3460 | 3460 | 3460 | 3460 | 31 |
| 491 | 20230907 | 111300 | 1780213810 | 3460 | 3460 | 3460 | 3460 | 428 |
| 492 | 20230907 | 111200 | 1778732930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 493 | 20230907 | 111100 | 1778732930 | 3465 | 3460 | 3465 | 3460 | 51 |
| 494 | 20230907 | 111000 | 1778556410 | 3470 | 3460 | 3470 | 3455 | 626 |
| 495 | 20230907 | 110900 | 1776390380 | 3455 | 3470 | 3470 | 3455 | 8517 |
| 496 | 20230907 | 110800 | 1746899385 | 3470 | 3465 | 3485 | 3465 | 26 |
| 497 | 20230907 | 110700 | 1746809150 | 3465 | 3465 | 3465 | 3465 | 0 |
| 498 | 20230907 | 110600 | 1746809150 | 3465 | 3470 | 3470 | 3465 | 1106 |
| 499 | 20230907 | 110500 | 1742973200 | 3475 | 3490 | 3490 | 3475 | 1100 |
| 500 | 20230907 | 110400 | 1739144285 | 3500 | 3490 | 3500 | 3480 | 1747 |
| 501 | 20230907 | 110300 | 1733036560 | 3490 | 3485 | 3490 | 3475 | 57 |
| 502 | 20230907 | 110200 | 1732838215 | 3485 | 3485 | 3485 | 3485 | 272 |
| 503 | 20230907 | 110100 | 1731890295 | 3485 | 3500 | 3515 | 3485 | 11334 |
| 504 | 20230907 | 110000 | 1692222755 | 3495 | 3460 | 3495 | 3455 | 3093 |
| 505 | 20230907 | 105900 | 1681460050 | 3465 | 3465 | 3465 | 3465 | 1379 |
| 506 | 20230907 | 105800 | 1676681815 | 3465 | 3465 | 3465 | 3465 | 237 |
| 507 | 20230907 | 105700 | 1675860610 | 3465 | 3440 | 3465 | 3440 | 461 |
| 508 | 20230907 | 105600 | 1674271525 | 3445 | 3450 | 3450 | 3445 | 489 |
| 509 | 20230907 | 105500 | 1672586910 | 3445 | 3450 | 3450 | 3445 | 1829 |
| 510 | 20230907 | 105400 | 1666285130 | 3450 | 3460 | 3460 | 3450 | 3542 |
| 511 | 20230907 | 105300 | 1654051585 | 3460 | 3465 | 3465 | 3460 | 1028 |
| 512 | 20230907 | 105200 | 1650489705 | 3465 | 3460 | 3465 | 3460 | 2382 |
| 513 | 20230907 | 105100 | 1642239460 | 3465 | 3470 | 3475 | 3465 | 3841 |
| 514 | 20230907 | 105000 | 1628923155 | 3475 | 3475 | 3475 | 3475 | 2 |
| 515 | 20230907 | 104900 | 1628916205 | 3465 | 3465 | 3475 | 3465 | 910 |
| 516 | 20230907 | 104800 | 1625763025 | 3470 | 3475 | 3475 | 3460 | 5578 |
| 517 | 20230907 | 104700 | 1606428115 | 3475 | 3480 | 3485 | 3475 | 1079 |
| 518 | 20230907 | 104600 | 1602675870 | 3480 | 3500 | 3500 | 3475 | 2208 |
| 519 | 20230907 | 104500 | 1594982810 | 3500 | 3465 | 3500 | 3460 | 1850 |
| 520 | 20230907 | 104400 | 1588566570 | 3465 | 3475 | 3480 | 3465 | 6794 |
| 521 | 20230907 | 104300 | 1565002685 | 3480 | 3500 | 3505 | 3470 | 7876 |
| 522 | 20230907 | 104200 | 1537504140 | 3510 | 3515 | 3520 | 3500 | 8031 |
| 523 | 20230907 | 104100 | 1509353565 | 3515 | 3515 | 3520 | 3510 | 5314 |
| 524 | 20230907 | 104000 | 1490679495 | 3515 | 3535 | 3540 | 3515 | 7695 |
| 525 | 20230907 | 103900 | 1463566365 | 3540 | 3520 | 3540 | 3515 | 3002 |
| 526 | 20230907 | 103800 | 1452966130 | 3515 | 3540 | 3540 | 3510 | 14259 |
| 527 | 20230907 | 103700 | 1402794290 | 3545 | 3525 | 3545 | 3520 | 7993 |
| 528 | 20230907 | 103600 | 1374554720 | 3520 | 3550 | 3550 | 3520 | 14864 |
| 529 | 20230907 | 103500 | 1322085575 | 3560 | 3545 | 3560 | 3535 | 20924 |
| 530 | 20230907 | 103400 | 1247759800 | 3550 | 3540 | 3580 | 3540 | 42299 |
| 531 | 20230907 | 103300 | 1097132630 | 3520 | 3525 | 3555 | 3515 | 40334 |
| 532 | 20230907 | 103200 | 954300250 | 3525 | 3505 | 3535 | 3505 | 13272 |
| 533 | 20230907 | 103100 | 907521965 | 3505 | 3540 | 3555 | 3505 | 43772 |
| 534 | 20230907 | 103000 | 752988255 | 3535 | 3500 | 3555 | 3500 | 51004 |
| 535 | 20230907 | 102900 | 572779830 | 3495 | 3470 | 3495 | 3470 | 3466 |
| 536 | 20230907 | 102800 | 560699465 | 3480 | 3480 | 3480 | 3470 | 2560 |
| 537 | 20230907 | 102700 | 551804235 | 3485 | 3495 | 3495 | 3485 | 3747 |
| 538 | 20230907 | 102600 | 538723450 | 3490 | 3490 | 3495 | 3485 | 7334 |
| 539 | 20230907 | 102500 | 513110760 | 3490 | 3490 | 3495 | 3490 | 1739 |
| 540 | 20230907 | 102400 | 507040870 | 3495 | 3470 | 3495 | 3470 | 3962 |
| 541 | 20230907 | 102300 | 493213900 | 3495 | 3465 | 3495 | 3460 | 4018 |
| 542 | 20230907 | 102200 | 479279320 | 3465 | 3470 | 3480 | 3460 | 2820 |
| 543 | 20230907 | 102100 | 469506305 | 3475 | 3490 | 3505 | 3475 | 5589 |
| 544 | 20230907 | 102000 | 449969715 | 3495 | 3440 | 3495 | 3440 | 16884 |
| 545 | 20230907 | 101900 | 391209970 | 3435 | 3435 | 3435 | 3435 | 4000 |
| 546 | 20230907 | 101800 | 377469970 | 3435 | 3435 | 3435 | 3435 | 295 |
| 547 | 20230907 | 101700 | 376456645 | 3435 | 3435 | 3435 | 3435 | 604 |
| 548 | 20230907 | 101600 | 374381905 | 3435 | 3435 | 3435 | 3435 | 21 |
| 549 | 20230907 | 101500 | 374309770 | 3430 | 3425 | 3430 | 3425 | 11350 |
| 550 | 20230907 | 101400 | 335390555 | 3425 | 3430 | 3430 | 3425 | 116 |
| 551 | 20230907 | 101300 | 334993100 | 3430 | 3430 | 3430 | 3425 | 158 |
| 552 | 20230907 | 101200 | 334451210 | 3430 | 3430 | 3440 | 3430 | 1367 |
| 553 | 20230907 | 101100 | 329762310 | 3440 | 3440 | 3440 | 3430 | 93 |
| 554 | 20230907 | 101000 | 329443235 | 3435 | 3435 | 3435 | 3435 | 0 |
| 555 | 20230907 | 100900 | 329443235 | 3435 | 3435 | 3435 | 3435 | 0 |
| 556 | 20230907 | 100800 | 329443235 | 3435 | 3435 | 3435 | 3435 | 545 |
| 557 | 20230907 | 100700 | 327571160 | 3435 | 3435 | 3435 | 3435 | 0 |
| 558 | 20230907 | 100600 | 327571160 | 3435 | 3435 | 3435 | 3435 | 574 |
| 559 | 20230907 | 100500 | 325599470 | 3435 | 3450 | 3450 | 3430 | 546 |
| 560 | 20230907 | 100400 | 323726665 | 3430 | 3435 | 3440 | 3415 | 8016 |
| 561 | 20230907 | 100300 | 296251895 | 3440 | 3455 | 3455 | 3440 | 8164 |
| 562 | 20230907 | 100200 | 268130135 | 3455 | 3460 | 3460 | 3455 | 630 |
| 563 | 20230907 | 100100 | 265951335 | 3465 | 3465 | 3465 | 3465 | 830 |
| 564 | 20230907 | 100000 | 263075385 | 3460 | 3460 | 3460 | 3460 | 220 |
| 565 | 20230907 | 095900 | 262314185 | 3460 | 3460 | 3460 | 3460 | 715 |
| 566 | 20230907 | 095800 | 259840285 | 3465 | 3465 | 3465 | 3465 | 500 |
| 567 | 20230907 | 095700 | 258107785 | 3450 | 3470 | 3470 | 3450 | 2097 |
| 568 | 20230907 | 095600 | 250855160 | 3470 | 3480 | 3480 | 3470 | 275 |
| 569 | 20230907 | 095500 | 249899460 | 3480 | 3480 | 3480 | 3480 | 2415 |
| 570 | 20230907 | 095400 | 241495260 | 3480 | 3455 | 3485 | 3455 | 15994 |
| 571 | 20230907 | 095300 | 186012495 | 3440 | 3445 | 3445 | 3440 | 1500 |
| 572 | 20230907 | 095200 | 180847340 | 3435 | 3450 | 3450 | 3430 | 2182 |
| 573 | 20230907 | 095100 | 173339375 | 3450 | 3450 | 3450 | 3450 | 1278 |
| 574 | 20230907 | 095000 | 168930275 | 3450 | 3450 | 3450 | 3450 | 0 |
| 575 | 20230907 | 094900 | 168930275 | 3450 | 3450 | 3450 | 3450 | 960 |
| 576 | 20230907 | 094800 | 165618275 | 3450 | 3460 | 3460 | 3450 | 1000 |
| 577 | 20230907 | 094700 | 162166330 | 3465 | 3465 | 3465 | 3465 | 6 |
| 578 | 20230907 | 094600 | 162145540 | 3460 | 3465 | 3465 | 3460 | 23 |
| 579 | 20230907 | 094500 | 162065855 | 3465 | 3465 | 3465 | 3465 | 1 |
| 580 | 20230907 | 094400 | 162062390 | 3465 | 3465 | 3465 | 3465 | 158 |
| 581 | 20230907 | 094300 | 161514920 | 3465 | 3460 | 3465 | 3455 | 1014 |
| 582 | 20230907 | 094200 | 158011530 | 3460 | 3460 | 3465 | 3460 | 1229 |
| 583 | 20230907 | 094100 | 153756055 | 3450 | 3460 | 3460 | 3450 | 170 |
| 584 | 20230907 | 094000 | 153168855 | 3450 | 3450 | 3450 | 3445 | 361 |
| 585 | 20230907 | 093900 | 151923575 | 3445 | 3450 | 3450 | 3445 | 729 |
| 586 | 20230907 | 093800 | 149409825 | 3450 | 3450 | 3450 | 3450 | 0 |
| 587 | 20230907 | 093700 | 149409825 | 3450 | 3450 | 3450 | 3450 | 0 |
| 588 | 20230907 | 093600 | 149409825 | 3450 | 3445 | 3450 | 3445 | 1454 |
| 589 | 20230907 | 093500 | 144393890 | 3445 | 3445 | 3445 | 3445 | 1 |
| 590 | 20230907 | 093400 | 144390445 | 3445 | 3445 | 3445 | 3445 | 27 |
| 591 | 20230907 | 093300 | 144297430 | 3445 | 3435 | 3450 | 3435 | 1240 |
| 592 | 20230907 | 093200 | 140026525 | 3440 | 3445 | 3445 | 3440 | 70 |
| 593 | 20230907 | 093100 | 139785645 | 3440 | 3450 | 3450 | 3440 | 675 |
| 594 | 20230907 | 093000 | 137460600 | 3450 | 3450 | 3450 | 3445 | 499 |
| 595 | 20230907 | 092900 | 135739940 | 3465 | 3450 | 3465 | 3445 | 92 |
| 596 | 20230907 | 092800 | 135422675 | 3465 | 3465 | 3465 | 3465 | 1 |
| 597 | 20230907 | 092700 | 135419210 | 3445 | 3455 | 3455 | 3445 | 1643 |
| 598 | 20230907 | 092600 | 129753415 | 3450 | 3455 | 3455 | 3450 | 429 |
| 599 | 20230907 | 092500 | 128273195 | 3455 | 3465 | 3465 | 3455 | 3757 |
| 600 | 20230907 | 092400 | 115262710 | 3465 | 3445 | 3470 | 3445 | 1275 |
| 601 | 20230907 | 092300 | 110845525 | 3470 | 3435 | 3470 | 3435 | 3866 |
| 602 | 20230907 | 092200 | 97476230 | 3435 | 3435 | 3435 | 3435 | 36 |
| 603 | 20230907 | 092100 | 97352570 | 3435 | 3440 | 3440 | 3435 | 277 |
| 604 | 20230907 | 092000 | 96400765 | 3440 | 3440 | 3440 | 3440 | 0 |
| 605 | 20230907 | 091900 | 96400765 | 3440 | 3440 | 3440 | 3440 | 15 |
| 606 | 20230907 | 091800 | 96349165 | 3440 | 3430 | 3440 | 3430 | 675 |
| 607 | 20230907 | 091700 | 94032210 | 3430 | 3430 | 3435 | 3430 | 265 |
| 608 | 20230907 | 091600 | 93123255 | 3430 | 3430 | 3430 | 3430 | 429 |
| 609 | 20230907 | 091500 | 91651785 | 3435 | 3435 | 3435 | 3435 | 50 |
| 610 | 20230907 | 091400 | 91480035 | 3435 | 3430 | 3435 | 3430 | 86 |
| 611 | 20230907 | 091300 | 91184905 | 3425 | 3425 | 3430 | 3425 | 613 |
| 612 | 20230907 | 091200 | 89085360 | 3425 | 3425 | 3425 | 3425 | 0 |
| 613 | 20230907 | 091100 | 89085360 | 3425 | 3430 | 3430 | 3425 | 29 |
| 614 | 20230907 | 091000 | 88985905 | 3435 | 3435 | 3435 | 3435 | 384 |
| 615 | 20230907 | 090900 | 87666865 | 3435 | 3425 | 3435 | 3425 | 692 |
| 616 | 20230907 | 090800 | 85294845 | 3435 | 3435 | 3435 | 3435 | 100 |
| 617 | 20230907 | 090700 | 84951345 | 3430 | 3430 | 3430 | 3420 | 1139 |
| 618 | 20230907 | 090600 | 81050405 | 3420 | 3425 | 3425 | 3420 | 1494 |
| 619 | 20230907 | 090500 | 75939900 | 3415 | 3420 | 3420 | 3410 | 1113 |
| 620 | 20230907 | 090400 | 72139635 | 3420 | 3420 | 3420 | 3420 | 0 |
| 621 | 20230907 | 090300 | 72139635 | 3420 | 3425 | 3430 | 3420 | 208 |
| 622 | 20230907 | 090200 | 71427735 | 3430 | 3420 | 3430 | 3420 | 518 |
| 623 | 20230907 | 090100 | 69652775 | 3415 | 3415 | 3425 | 3405 | 3805 |
| 624 | 20230907 | 090000 | 56676905 | 3415 | 3415 | 3435 | 3415 | 14570 |