30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 192000 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 13510 |
| 3 | 20230907 | 191900 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 4 | 20230907 | 191800 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 5 | 20230907 | 191700 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 6 | 20230907 | 191600 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 7 | 20230907 | 191500 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 8 | 20230907 | 191400 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 9 | 20230907 | 191300 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 10 | 20230907 | 191200 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 11 | 20230907 | 191100 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 12 | 20230907 | 191000 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 13 | 20230907 | 190900 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 14 | 20230907 | 190800 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 15 | 20230907 | 190700 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 16 | 20230907 | 190600 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 17 | 20230907 | 190500 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 18 | 20230907 | 190400 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 19 | 20230907 | 190300 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 20 | 20230907 | 190200 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 21 | 20230907 | 190100 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 22 | 20230907 | 190000 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 23 | 20230907 | 185900 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 24 | 20230907 | 185800 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 25 | 20230907 | 185700 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 26 | 20230907 | 185600 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 27 | 20230907 | 185500 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 28 | 20230907 | 185400 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 29 | 20230907 | 185300 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 30 | 20230907 | 185200 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 31 | 20230907 | 185100 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 32 | 20230907 | 185000 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 13510 |
| 33 | 20230907 | 184900 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 34 | 20230907 | 184800 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 35 | 20230907 | 184700 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 36 | 20230907 | 184600 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 37 | 20230907 | 184500 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 38 | 20230907 | 184400 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 39 | 20230907 | 184300 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 40 | 20230907 | 184200 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 41 | 20230907 | 184100 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 42 | 20230907 | 184000 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 43 | 20230907 | 183900 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 44 | 20230907 | 183800 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 45 | 20230907 | 183700 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 46 | 20230907 | 183600 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 47 | 20230907 | 183500 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 48 | 20230907 | 183400 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 49 | 20230907 | 183300 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 50 | 20230907 | 183200 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 51 | 20230907 | 183100 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 52 | 20230907 | 183000 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 53 | 20230907 | 182900 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 54 | 20230907 | 182800 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 55 | 20230907 | 182700 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 56 | 20230907 | 182600 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 57 | 20230907 | 182500 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 58 | 20230907 | 182400 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 59 | 20230907 | 182300 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 60 | 20230907 | 182200 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 61 | 20230907 | 182100 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 62 | 20230907 | 182000 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 13510 |
| 63 | 20230907 | 181900 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 64 | 20230907 | 181800 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 65 | 20230907 | 181700 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 66 | 20230907 | 181600 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 67 | 20230907 | 181500 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 68 | 20230907 | 181400 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 69 | 20230907 | 181300 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 70 | 20230907 | 181200 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 71 | 20230907 | 181100 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 72 | 20230907 | 181000 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 73 | 20230907 | 180900 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 74 | 20230907 | 180800 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 75 | 20230907 | 180700 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 76 | 20230907 | 180600 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 77 | 20230907 | 180500 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 78 | 20230907 | 180400 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 79 | 20230907 | 180300 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 80 | 20230907 | 180200 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 81 | 20230907 | 180100 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 82 | 20230907 | 180000 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 83 | 20230907 | 175900 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 84 | 20230907 | 175800 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 85 | 20230907 | 175700 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 86 | 20230907 | 175600 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 87 | 20230907 | 175500 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 88 | 20230907 | 175400 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 89 | 20230907 | 175300 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 90 | 20230907 | 175200 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 91 | 20230907 | 175100 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 92 | 20230907 | 175000 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 13510 |
| 93 | 20230907 | 174900 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 94 | 20230907 | 174800 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 95 | 20230907 | 174700 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 96 | 20230907 | 174600 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 97 | 20230907 | 174500 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 98 | 20230907 | 174400 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 99 | 20230907 | 174300 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 100 | 20230907 | 174200 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 101 | 20230907 | 174100 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 102 | 20230907 | 174000 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 103 | 20230907 | 173900 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 104 | 20230907 | 173800 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 105 | 20230907 | 173700 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 106 | 20230907 | 173600 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 107 | 20230907 | 173500 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 108 | 20230907 | 173400 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 109 | 20230907 | 173300 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 110 | 20230907 | 173200 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 111 | 20230907 | 173100 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 112 | 20230907 | 173000 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 113 | 20230907 | 172900 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 114 | 20230907 | 172800 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 115 | 20230907 | 172700 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 116 | 20230907 | 172600 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 117 | 20230907 | 172500 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 118 | 20230907 | 172400 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 119 | 20230907 | 172300 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 120 | 20230907 | 172200 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 121 | 20230907 | 172100 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 122 | 20230907 | 172000 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 13510 |
| 123 | 20230907 | 171900 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 124 | 20230907 | 171800 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 125 | 20230907 | 171700 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 126 | 20230907 | 171600 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 127 | 20230907 | 171500 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 128 | 20230907 | 171400 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 129 | 20230907 | 171300 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 130 | 20230907 | 171200 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 131 | 20230907 | 171100 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 132 | 20230907 | 171000 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 133 | 20230907 | 170900 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 134 | 20230907 | 170800 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 135 | 20230907 | 170700 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 136 | 20230907 | 170600 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 137 | 20230907 | 170500 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 138 | 20230907 | 170400 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 139 | 20230907 | 170300 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 140 | 20230907 | 170200 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 141 | 20230907 | 170100 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 142 | 20230907 | 170000 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 143 | 20230907 | 165900 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 144 | 20230907 | 165800 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 145 | 20230907 | 165700 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 146 | 20230907 | 165600 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 147 | 20230907 | 165500 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 148 | 20230907 | 165400 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 149 | 20230907 | 165300 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 150 | 20230907 | 165200 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 151 | 20230907 | 165100 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 152 | 20230907 | 165000 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 13510 |
| 153 | 20230907 | 164900 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 154 | 20230907 | 164800 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 155 | 20230907 | 164700 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 156 | 20230907 | 164600 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 157 | 20230907 | 164500 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 158 | 20230907 | 164400 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 159 | 20230907 | 164300 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 160 | 20230907 | 164200 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 161 | 20230907 | 164100 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 162 | 20230907 | 164000 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 163 | 20230907 | 163900 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 164 | 20230907 | 163800 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 165 | 20230907 | 163700 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 166 | 20230907 | 163600 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 167 | 20230907 | 163500 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 168 | 20230907 | 163400 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 169 | 20230907 | 163300 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 170 | 20230907 | 163200 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 171 | 20230907 | 163100 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 172 | 20230907 | 163000 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 173 | 20230907 | 162900 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 174 | 20230907 | 162800 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 175 | 20230907 | 162700 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 176 | 20230907 | 162600 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 177 | 20230907 | 162500 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 178 | 20230907 | 162400 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 179 | 20230907 | 162300 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 180 | 20230907 | 162200 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 181 | 20230907 | 162100 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 182 | 20230907 | 162000 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 13510 |
| 183 | 20230907 | 161900 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 184 | 20230907 | 161800 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 185 | 20230907 | 161700 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 186 | 20230907 | 161600 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 187 | 20230907 | 161500 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 188 | 20230907 | 161400 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 189 | 20230907 | 161300 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 190 | 20230907 | 161200 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 191 | 20230907 | 161100 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 192 | 20230907 | 161000 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 193 | 20230907 | 160900 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 194 | 20230907 | 160800 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 195 | 20230907 | 160700 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 196 | 20230907 | 160600 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 197 | 20230907 | 160500 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 198 | 20230907 | 160400 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 199 | 20230907 | 160300 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 200 | 20230907 | 160200 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 201 | 20230907 | 160100 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 202 | 20230907 | 160000 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 203 | 20230907 | 155900 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 204 | 20230907 | 155800 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 205 | 20230907 | 155700 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 206 | 20230907 | 155600 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 207 | 20230907 | 155500 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 208 | 20230907 | 155400 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 209 | 20230907 | 155300 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 210 | 20230907 | 155200 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 211 | 20230907 | 155100 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 212 | 20230907 | 155000 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 13510 |
| 213 | 20230907 | 154900 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 214 | 20230907 | 154800 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 215 | 20230907 | 154700 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 216 | 20230907 | 154600 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 217 | 20230907 | 154500 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 218 | 20230907 | 154400 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 219 | 20230907 | 154300 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 220 | 20230907 | 154200 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 221 | 20230907 | 154100 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 222 | 20230907 | 154000 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 223 | 20230907 | 153900 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 224 | 20230907 | 153800 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 225 | 20230907 | 153700 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 226 | 20230907 | 153600 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 227 | 20230907 | 153500 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 228 | 20230907 | 153400 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 229 | 20230907 | 153300 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 230 | 20230907 | 153200 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 231 | 20230907 | 153100 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 232 | 20230907 | 153000 | 6781062275 | 3750 | 3750 | 3750 | 3750 | 13510 |
| 233 | 20230907 | 152900 | 6730399775 | 3775 | 3775 | 3775 | 3775 | 0 |
| 234 | 20230907 | 152800 | 6730399775 | 3775 | 3775 | 3775 | 3775 | 0 |
| 235 | 20230907 | 152700 | 6730399775 | 3775 | 3775 | 3775 | 3775 | 0 |
| 236 | 20230907 | 152600 | 6730399775 | 3775 | 3775 | 3775 | 3775 | 0 |
| 237 | 20230907 | 152500 | 6730399775 | 3775 | 3775 | 3775 | 3775 | 0 |
| 238 | 20230907 | 152400 | 6730399775 | 3775 | 3775 | 3775 | 3775 | 0 |
| 239 | 20230907 | 152300 | 6730399775 | 3775 | 3775 | 3775 | 3775 | 0 |
| 240 | 20230907 | 152200 | 6730399775 | 3775 | 3775 | 3775 | 3775 | 0 |
| 241 | 20230907 | 152100 | 6730399775 | 3775 | 3775 | 3775 | 3775 | 0 |
| 242 | 20230907 | 152000 | 6730399775 | 3775 | 3775 | 3775 | 3775 | 0 |
| 243 | 20230907 | 151900 | 6730399775 | 3775 | 3805 | 3805 | 3760 | 4060 |
| 244 | 20230907 | 151800 | 6715058025 | 3810 | 3815 | 3820 | 3810 | 1232 |
| 245 | 20230907 | 151700 | 6710353525 | 3815 | 3795 | 3815 | 3795 | 1187 |
| 246 | 20230907 | 151600 | 6705838070 | 3795 | 3795 | 3840 | 3790 | 90 |
| 247 | 20230907 | 151500 | 6705495695 | 3845 | 3795 | 3845 | 3775 | 10270 |
| 248 | 20230907 | 151400 | 6666643270 | 3795 | 3815 | 3815 | 3795 | 2105 |
| 249 | 20230907 | 151300 | 6658642075 | 3815 | 3810 | 3815 | 3810 | 92 |
| 250 | 20230907 | 151200 | 6658291110 | 3815 | 3815 | 3815 | 3810 | 280 |
| 251 | 20230907 | 151100 | 6657223515 | 3810 | 3820 | 3820 | 3810 | 1806 |
| 252 | 20230907 | 151000 | 6650332350 | 3820 | 3815 | 3820 | 3815 | 753 |
| 253 | 20230907 | 150900 | 6647456005 | 3820 | 3820 | 3840 | 3820 | 1294 |
| 254 | 20230907 | 150800 | 6642512505 | 3820 | 3820 | 3825 | 3820 | 1396 |
| 255 | 20230907 | 150700 | 6637179345 | 3820 | 3830 | 3830 | 3805 | 4957 |
| 256 | 20230907 | 150600 | 6618269430 | 3835 | 3855 | 3855 | 3815 | 7574 |
| 257 | 20230907 | 150500 | 6589227300 | 3855 | 3860 | 3860 | 3855 | 1002 |
| 258 | 20230907 | 150400 | 6585363860 | 3855 | 3865 | 3880 | 3855 | 893 |
| 259 | 20230907 | 150300 | 6581919840 | 3860 | 3885 | 3900 | 3860 | 69 |
| 260 | 20230907 | 150200 | 6581651870 | 3885 | 3890 | 3890 | 3820 | 10881 |
| 261 | 20230907 | 150100 | 6539543725 | 3890 | 3890 | 3890 | 3885 | 1219 |
| 262 | 20230907 | 150000 | 6534802075 | 3885 | 3900 | 3900 | 3885 | 2 |
| 263 | 20230907 | 145900 | 6534794290 | 3885 | 3900 | 3900 | 3885 | 2238 |
| 264 | 20230907 | 145800 | 6526095940 | 3900 | 3890 | 3905 | 3885 | 2149 |
| 265 | 20230907 | 145700 | 6517736970 | 3890 | 3900 | 3905 | 3890 | 2946 |
| 266 | 20230907 | 145600 | 6506258805 | 3900 | 3895 | 3900 | 3895 | 730 |
| 267 | 20230907 | 145500 | 6503415270 | 3895 | 3905 | 3905 | 3895 | 2331 |
| 268 | 20230907 | 145400 | 6494331145 | 3910 | 3900 | 3910 | 3900 | 1475 |
| 269 | 20230907 | 145300 | 6488571345 | 3900 | 3905 | 3905 | 3895 | 9969 |
| 270 | 20230907 | 145200 | 6449678645 | 3910 | 3915 | 3915 | 3910 | 4536 |
| 271 | 20230907 | 145100 | 6431926165 | 3920 | 3915 | 3920 | 3915 | 801 |
| 272 | 20230907 | 145000 | 6428788700 | 3920 | 3935 | 3935 | 3920 | 3628 |
| 273 | 20230907 | 144900 | 6414553725 | 3940 | 3940 | 3950 | 3935 | 377 |
| 274 | 20230907 | 144800 | 6413068955 | 3945 | 3950 | 3960 | 3945 | 627 |
| 275 | 20230907 | 144700 | 6410589565 | 3960 | 3920 | 3960 | 3920 | 2523 |
| 276 | 20230907 | 144600 | 6400678955 | 3920 | 3925 | 3925 | 3920 | 211 |
| 277 | 20230907 | 144500 | 6399851815 | 3920 | 3930 | 3930 | 3920 | 1490 |
| 278 | 20230907 | 144400 | 6394005370 | 3930 | 3925 | 3930 | 3925 | 100 |
| 279 | 20230907 | 144300 | 6393612825 | 3925 | 3925 | 3925 | 3925 | 613 |
| 280 | 20230907 | 144200 | 6391206800 | 3925 | 3930 | 3930 | 3925 | 1545 |
| 281 | 20230907 | 144100 | 6385135295 | 3930 | 3955 | 3955 | 3930 | 825 |
| 282 | 20230907 | 144000 | 6381887365 | 3925 | 3955 | 3960 | 3925 | 1872 |
| 283 | 20230907 | 143900 | 6374490915 | 3955 | 3960 | 3960 | 3955 | 282 |
| 284 | 20230907 | 143800 | 6373374205 | 3955 | 3940 | 3955 | 3920 | 2337 |
| 285 | 20230907 | 143700 | 6364194370 | 3940 | 3940 | 3945 | 3940 | 649 |
| 286 | 20230907 | 143600 | 6361637305 | 3940 | 3945 | 3945 | 3940 | 374 |
| 287 | 20230907 | 143500 | 6360163635 | 3945 | 3950 | 3950 | 3945 | 92 |
| 288 | 20230907 | 143400 | 6359800250 | 3950 | 3955 | 3955 | 3950 | 670 |
| 289 | 20230907 | 143300 | 6357153745 | 3950 | 3950 | 3955 | 3950 | 704 |
| 290 | 20230907 | 143200 | 6354372765 | 3950 | 3970 | 3980 | 3935 | 4323 |
| 291 | 20230907 | 143100 | 6337172885 | 3935 | 3925 | 3980 | 3920 | 6209 |
| 292 | 20230907 | 143000 | 6312737765 | 3925 | 3930 | 3935 | 3920 | 1722 |
| 293 | 20230907 | 142900 | 6305979185 | 3935 | 3935 | 3935 | 3925 | 870 |
| 294 | 20230907 | 142800 | 6302560605 | 3930 | 3950 | 3950 | 3930 | 25 |
| 295 | 20230907 | 142700 | 6302462160 | 3935 | 3960 | 3960 | 3935 | 665 |
| 296 | 20230907 | 142600 | 6299838005 | 3960 | 3955 | 3960 | 3935 | 1189 |
| 297 | 20230907 | 142500 | 6295148625 | 3955 | 3970 | 3980 | 3955 | 11351 |
| 298 | 20230907 | 142400 | 6250065765 | 3975 | 3945 | 3975 | 3945 | 2192 |
| 299 | 20230907 | 142300 | 6241372720 | 3945 | 3915 | 3945 | 3915 | 594 |
| 300 | 20230907 | 142200 | 6239036960 | 3915 | 3920 | 3920 | 3915 | 126 |
| 301 | 20230907 | 142100 | 6238543640 | 3920 | 3910 | 3925 | 3910 | 3375 |
| 302 | 20230907 | 142000 | 6225324965 | 3910 | 3930 | 3930 | 3910 | 2055 |
| 303 | 20230907 | 141900 | 6217270010 | 3920 | 3925 | 3930 | 3915 | 5043 |
| 304 | 20230907 | 141800 | 6197513290 | 3930 | 3930 | 3935 | 3930 | 286 |
| 305 | 20230907 | 141700 | 6196389040 | 3935 | 3945 | 3950 | 3935 | 574 |
| 306 | 20230907 | 141600 | 6194125540 | 3945 | 3935 | 3945 | 3925 | 4113 |
| 307 | 20230907 | 141500 | 6177962805 | 3930 | 3925 | 3935 | 3925 | 595 |
| 308 | 20230907 | 141400 | 6175627100 | 3925 | 3910 | 3935 | 3910 | 2822 |
| 309 | 20230907 | 141300 | 6164547350 | 3910 | 3945 | 3945 | 3905 | 14117 |
| 310 | 20230907 | 141200 | 6109217445 | 3950 | 3950 | 3955 | 3940 | 7362 |
| 311 | 20230907 | 141100 | 6080173535 | 3950 | 3965 | 3965 | 3950 | 1467 |
| 312 | 20230907 | 141000 | 6074371685 | 3955 | 3960 | 3970 | 3945 | 2946 |
| 313 | 20230907 | 140900 | 6062735335 | 3960 | 3980 | 3980 | 3955 | 1795 |
| 314 | 20230907 | 140800 | 6055623070 | 3980 | 3980 | 3985 | 3975 | 822 |
| 315 | 20230907 | 140700 | 6052349535 | 3980 | 3985 | 3985 | 3955 | 6198 |
| 316 | 20230907 | 140600 | 6027768895 | 3985 | 3990 | 3990 | 3950 | 3140 |
| 317 | 20230907 | 140500 | 6015290070 | 3990 | 3965 | 3990 | 3960 | 858 |
| 318 | 20230907 | 140400 | 6011886780 | 3970 | 3995 | 3995 | 3965 | 7351 |
| 319 | 20230907 | 140300 | 5982693185 | 3995 | 3990 | 4000 | 3985 | 4244 |
| 320 | 20230907 | 140200 | 5965761915 | 4010 | 3985 | 4015 | 3985 | 4244 |
| 321 | 20230907 | 140100 | 5948796115 | 3985 | 3975 | 3985 | 3950 | 7591 |
| 322 | 20230907 | 140000 | 5918722775 | 3950 | 4010 | 4040 | 3950 | 38357 |
| 323 | 20230907 | 135900 | 5764632825 | 4010 | 3945 | 4020 | 3945 | 12613 |
| 324 | 20230907 | 135800 | 5714323195 | 3945 | 3925 | 3950 | 3925 | 391 |
| 325 | 20230907 | 135700 | 5712783535 | 3915 | 3925 | 3940 | 3915 | 6114 |
| 326 | 20230907 | 135600 | 5688762065 | 3940 | 3940 | 3940 | 3920 | 4856 |
| 327 | 20230907 | 135500 | 5669665895 | 3940 | 3940 | 3940 | 3940 | 341 |
| 328 | 20230907 | 135400 | 5668322355 | 3940 | 3950 | 3950 | 3935 | 5285 |
| 329 | 20230907 | 135300 | 5647499700 | 3950 | 3930 | 3960 | 3930 | 2444 |
| 330 | 20230907 | 135200 | 5637838760 | 3930 | 3915 | 3930 | 3910 | 7125 |
| 331 | 20230907 | 135100 | 5609918440 | 3915 | 3935 | 3935 | 3915 | 7477 |
| 332 | 20230907 | 135000 | 5580552695 | 3935 | 3920 | 3935 | 3910 | 9371 |
| 333 | 20230907 | 134900 | 5543877465 | 3920 | 3935 | 3935 | 3910 | 8851 |
| 334 | 20230907 | 134800 | 5509143360 | 3935 | 3930 | 3935 | 3930 | 11813 |
| 335 | 20230907 | 134700 | 5462718265 | 3935 | 3935 | 3935 | 3935 | 0 |
| 336 | 20230907 | 134600 | 5462718265 | 3935 | 3950 | 3950 | 3935 | 6723 |
| 337 | 20230907 | 134500 | 5436248960 | 3935 | 3945 | 3955 | 3935 | 11827 |
| 338 | 20230907 | 134400 | 5389639505 | 3945 | 3950 | 3960 | 3940 | 6830 |
| 339 | 20230907 | 134300 | 5362719220 | 3970 | 3950 | 3970 | 3945 | 4169 |
| 340 | 20230907 | 134200 | 5346266090 | 3950 | 3965 | 3970 | 3950 | 9550 |
| 341 | 20230907 | 134100 | 5308506205 | 3965 | 3985 | 3990 | 3965 | 14919 |
| 342 | 20230907 | 134000 | 5249151735 | 3995 | 4025 | 4025 | 3985 | 18413 |
| 343 | 20230907 | 133900 | 5175599340 | 4025 | 4000 | 4030 | 3990 | 8687 |
| 344 | 20230907 | 133800 | 5140885400 | 4000 | 4015 | 4020 | 3990 | 39057 |
| 345 | 20230907 | 133700 | 4984773365 | 4015 | 4055 | 4065 | 4015 | 16141 |
| 346 | 20230907 | 133600 | 4919572790 | 4050 | 4100 | 4100 | 4040 | 20192 |
| 347 | 20230907 | 133500 | 4837228820 | 4100 | 4070 | 4105 | 4065 | 11848 |
| 348 | 20230907 | 133400 | 4788828410 | 4070 | 4045 | 4095 | 4040 | 5338 |
| 349 | 20230907 | 133300 | 4767076545 | 4055 | 4040 | 4065 | 4025 | 12796 |
| 350 | 20230907 | 133200 | 4715343350 | 4040 | 4085 | 4095 | 4020 | 33949 |
| 351 | 20230907 | 133100 | 4577729935 | 4085 | 4110 | 4130 | 4060 | 51931 |
| 352 | 20230907 | 133000 | 4365330920 | 4110 | 4190 | 4210 | 4110 | 52360 |
| 353 | 20230907 | 132900 | 4148437015 | 4185 | 4215 | 4230 | 4165 | 59973 |
| 354 | 20230907 | 132800 | 3896282015 | 4215 | 4325 | 4325 | 4215 | 66694 |
| 355 | 20230907 | 132700 | 3612496295 | 4325 | 4365 | 4435 | 4325 | 121472 |
| 356 | 20230907 | 132600 | 3079638565 | 4375 | 4370 | 4445 | 4350 | 131200 |
| 357 | 20230907 | 132500 | 2502441860 | 4370 | 4370 | 4425 | 4290 | 232390 |
| 358 | 20230907 | 132400 | 1484821975 | 4260 | 4260 | 4260 | 4260 | 0 |
| 359 | 20230907 | 132300 | 1484821975 | 4260 | 4170 | 4260 | 4165 | 74737 |
| 360 | 20230907 | 132200 | 1168620665 | 4165 | 4100 | 4210 | 4100 | 77046 |
| 361 | 20230907 | 132100 | 847564180 | 4100 | 4120 | 4145 | 4015 | 17610 |
| 362 | 20230907 | 132000 | 775626505 | 4120 | 3985 | 4200 | 3985 | 46980 |
| 363 | 20230907 | 131900 | 583794470 | 3985 | 3975 | 3985 | 3970 | 1363 |
| 364 | 20230907 | 131800 | 578375900 | 3985 | 3975 | 3985 | 3975 | 361 |
| 365 | 20230907 | 131700 | 576937635 | 3955 | 3975 | 3985 | 3955 | 571 |
| 366 | 20230907 | 131600 | 574666775 | 3985 | 3960 | 3985 | 3960 | 912 |
| 367 | 20230907 | 131500 | 571044725 | 3940 | 3940 | 3940 | 3940 | 1 |
| 368 | 20230907 | 131400 | 571040785 | 3940 | 3940 | 3940 | 3940 | 2 |
| 369 | 20230907 | 131300 | 571032905 | 3935 | 3930 | 3935 | 3930 | 665 |
| 370 | 20230907 | 131200 | 568416135 | 3930 | 3940 | 3940 | 3930 | 1745 |
| 371 | 20230907 | 131100 | 561550285 | 3935 | 3935 | 3935 | 3935 | 45 |
| 372 | 20230907 | 131000 | 561373210 | 3955 | 3935 | 3955 | 3935 | 13 |
| 373 | 20230907 | 130900 | 561321835 | 3935 | 3950 | 3955 | 3935 | 146 |
| 374 | 20230907 | 130800 | 560746780 | 3950 | 3950 | 3950 | 3950 | 58 |
| 375 | 20230907 | 130700 | 560517680 | 3940 | 3935 | 3940 | 3935 | 172 |
| 376 | 20230907 | 130600 | 559840005 | 3935 | 3935 | 3940 | 3935 | 82 |
| 377 | 20230907 | 130500 | 559517285 | 3935 | 3940 | 3940 | 3935 | 13 |
| 378 | 20230907 | 130400 | 559466070 | 3935 | 3935 | 3935 | 3935 | 2 |
| 379 | 20230907 | 130300 | 559458200 | 3930 | 3930 | 3930 | 3930 | 0 |
| 380 | 20230907 | 130200 | 559458200 | 3930 | 3930 | 3930 | 3930 | 6 |
| 381 | 20230907 | 130100 | 559434620 | 3925 | 3955 | 3955 | 3925 | 74 |
| 382 | 20230907 | 130000 | 559141980 | 3955 | 3930 | 3955 | 3925 | 592 |
| 383 | 20230907 | 125900 | 556810830 | 3930 | 3970 | 3970 | 3930 | 2 |
| 384 | 20230907 | 125800 | 556802930 | 3930 | 3950 | 3950 | 3930 | 13 |
| 385 | 20230907 | 125700 | 556751620 | 3925 | 3925 | 3925 | 3925 | 500 |
| 386 | 20230907 | 125600 | 554789120 | 3925 | 3930 | 3930 | 3925 | 2537 |
| 387 | 20230907 | 125500 | 544825180 | 3930 | 3930 | 3930 | 3930 | 1 |
| 388 | 20230907 | 125400 | 544821250 | 3930 | 3930 | 3930 | 3930 | 27 |
| 389 | 20230907 | 125300 | 544715140 | 3930 | 3935 | 3935 | 3930 | 264 |
| 390 | 20230907 | 125200 | 543677305 | 3930 | 3935 | 3950 | 3930 | 23 |
| 391 | 20230907 | 125100 | 543586865 | 3930 | 3950 | 3950 | 3930 | 1750 |
| 392 | 20230907 | 125000 | 536707745 | 3930 | 3935 | 3935 | 3925 | 528 |
| 393 | 20230907 | 124900 | 534632710 | 3935 | 3935 | 3935 | 3935 | 1 |
| 394 | 20230907 | 124800 | 534628775 | 3940 | 3940 | 3940 | 3940 | 1186 |
| 395 | 20230907 | 124700 | 529955935 | 3940 | 3950 | 3950 | 3940 | 774 |
| 396 | 20230907 | 124600 | 526900155 | 3950 | 3945 | 3950 | 3940 | 753 |
| 397 | 20230907 | 124500 | 523933190 | 3945 | 3960 | 3960 | 3940 | 1718 |
| 398 | 20230907 | 124400 | 517140645 | 3960 | 3980 | 3980 | 3955 | 101 |
| 399 | 20230907 | 124300 | 516739135 | 3955 | 3990 | 4010 | 3955 | 1677 |
| 400 | 20230907 | 124200 | 510046500 | 3990 | 3990 | 4020 | 3985 | 4342 |
| 401 | 20230907 | 124100 | 492686985 | 3985 | 3980 | 4010 | 3970 | 4462 |
| 402 | 20230907 | 124000 | 474839775 | 3970 | 3935 | 3970 | 3935 | 720 |
| 403 | 20230907 | 123900 | 471984270 | 3930 | 3930 | 3930 | 3930 | 49 |
| 404 | 20230907 | 123800 | 471791700 | 3930 | 3925 | 3945 | 3925 | 239 |
| 405 | 20230907 | 123700 | 470849945 | 3925 | 3915 | 3935 | 3915 | 355 |
| 406 | 20230907 | 123600 | 469458810 | 3915 | 3920 | 3920 | 3915 | 1410 |
| 407 | 20230907 | 123500 | 463931740 | 3920 | 3920 | 3945 | 3920 | 287 |
| 408 | 20230907 | 123400 | 462804375 | 3920 | 3935 | 3935 | 3920 | 74 |
| 409 | 20230907 | 123300 | 462513695 | 3935 | 3940 | 3940 | 3930 | 3330 |
| 410 | 20230907 | 123200 | 449406935 | 3945 | 3945 | 3950 | 3935 | 610 |
| 411 | 20230907 | 123100 | 446998715 | 3945 | 3985 | 3985 | 3945 | 3739 |
| 412 | 20230907 | 123000 | 432194555 | 3975 | 3995 | 4030 | 3965 | 3536 |
| 413 | 20230907 | 122900 | 418043470 | 3995 | 3975 | 4045 | 3975 | 4507 |
| 414 | 20230907 | 122800 | 399947300 | 3965 | 3985 | 4010 | 3955 | 6299 |
| 415 | 20230907 | 122700 | 374792790 | 3990 | 3930 | 4000 | 3930 | 3384 |
| 416 | 20230907 | 122600 | 361367920 | 3930 | 3910 | 3970 | 3910 | 3624 |
| 417 | 20230907 | 122500 | 347095405 | 3890 | 3975 | 3975 | 3890 | 8739 |
| 418 | 20230907 | 122400 | 312728420 | 3975 | 4010 | 4015 | 3950 | 8978 |
| 419 | 20230907 | 122300 | 276949760 | 4015 | 4025 | 4030 | 3975 | 13412 |
| 420 | 20230907 | 122200 | 223191715 | 4025 | 3890 | 4050 | 3890 | 38157 |
| 421 | 20230907 | 122100 | 70632755 | 3895 | 3895 | 3895 | 3850 | 3 |
| 422 | 20230907 | 122000 | 70621115 | 3850 | 3850 | 3850 | 3850 | 2 |
| 423 | 20230907 | 121900 | 70613415 | 3865 | 3870 | 3905 | 3865 | 1056 |
| 424 | 20230907 | 121800 | 66527920 | 3870 | 3885 | 3930 | 3870 | 1475 |
| 425 | 20230907 | 121700 | 60805695 | 3850 | 3885 | 3885 | 3850 | 2 |
| 426 | 20230907 | 121600 | 60797960 | 3850 | 3850 | 3850 | 3850 | 1 |
| 427 | 20230907 | 121500 | 60794110 | 3885 | 3885 | 3885 | 3885 | 1 |
| 428 | 20230907 | 121400 | 60790225 | 3850 | 3885 | 3885 | 3850 | 38 |
| 429 | 20230907 | 121300 | 60642630 | 3850 | 3850 | 3850 | 3850 | 2 |
| 430 | 20230907 | 121200 | 60634930 | 3850 | 3850 | 3850 | 3850 | 0 |
| 431 | 20230907 | 121100 | 60634930 | 3850 | 3850 | 3850 | 3850 | 50 |
| 432 | 20230907 | 121000 | 60442430 | 3850 | 3850 | 3850 | 3850 | 1 |
| 433 | 20230907 | 120900 | 60438580 | 3850 | 3850 | 3850 | 3850 | 2 |
| 434 | 20230907 | 120800 | 60430880 | 3850 | 3850 | 3850 | 3850 | 1 |
| 435 | 20230907 | 120700 | 60427030 | 3850 | 3885 | 3885 | 3850 | 3 |
| 436 | 20230907 | 120600 | 60415445 | 3850 | 3850 | 3850 | 3850 | 1 |
| 437 | 20230907 | 120500 | 60411595 | 3850 | 3850 | 3850 | 3850 | 2 |
| 438 | 20230907 | 120400 | 60403895 | 3850 | 3885 | 3885 | 3850 | 11 |
| 439 | 20230907 | 120300 | 60361195 | 3850 | 3850 | 3850 | 3850 | 2 |
| 440 | 20230907 | 120200 | 60353495 | 3885 | 3885 | 3885 | 3850 | 3 |
| 441 | 20230907 | 120100 | 60341875 | 3850 | 3850 | 3850 | 3850 | 2 |
| 442 | 20230907 | 120000 | 60334175 | 3850 | 3850 | 3850 | 3850 | 29 |
| 443 | 20230907 | 115900 | 60222525 | 3850 | 3850 | 3850 | 3850 | 2 |
| 444 | 20230907 | 115800 | 60214825 | 3850 | 3850 | 3850 | 3850 | 48 |
| 445 | 20230907 | 115700 | 60030025 | 3850 | 3850 | 3850 | 3850 | 3 |
| 446 | 20230907 | 115600 | 60018475 | 3850 | 3850 | 3850 | 3850 | 1 |
| 447 | 20230907 | 115500 | 60014625 | 3850 | 3850 | 3850 | 3850 | 3 |
| 448 | 20230907 | 115400 | 60003075 | 3850 | 3850 | 3850 | 3850 | 1 |
| 449 | 20230907 | 115300 | 59999225 | 3850 | 3850 | 3850 | 3850 | 2 |
| 450 | 20230907 | 115200 | 59991525 | 3850 | 3850 | 3850 | 3850 | 1 |
| 451 | 20230907 | 115100 | 59987675 | 3885 | 3850 | 3885 | 3850 | 3 |
| 452 | 20230907 | 115000 | 59976090 | 3850 | 3850 | 3850 | 3850 | 1 |
| 453 | 20230907 | 114900 | 59972240 | 3850 | 3885 | 3885 | 3850 | 3 |
| 454 | 20230907 | 114800 | 59960655 | 3850 | 3850 | 3850 | 3850 | 1 |
| 455 | 20230907 | 114700 | 59956805 | 3850 | 3850 | 3850 | 3850 | 2 |
| 456 | 20230907 | 114600 | 59949105 | 3850 | 3855 | 3855 | 3850 | 44 |
| 457 | 20230907 | 114500 | 59779700 | 3855 | 3855 | 3855 | 3855 | 2 |
| 458 | 20230907 | 114400 | 59771990 | 3855 | 3855 | 3855 | 3855 | 1 |
| 459 | 20230907 | 114300 | 59768135 | 3855 | 3855 | 3855 | 3855 | 0 |
| 460 | 20230907 | 114200 | 59768135 | 3855 | 3855 | 3855 | 3855 | 1 |
| 461 | 20230907 | 114100 | 59764280 | 3850 | 3890 | 3890 | 3850 | 3 |
| 462 | 20230907 | 114000 | 59752690 | 3850 | 3890 | 3890 | 3850 | 2 |
| 463 | 20230907 | 113900 | 59744950 | 3850 | 3890 | 3890 | 3850 | 3 |
| 464 | 20230907 | 113800 | 59733360 | 3850 | 3890 | 3890 | 3850 | 2 |
| 465 | 20230907 | 113700 | 59725620 | 3850 | 3850 | 3850 | 3850 | 2 |
| 466 | 20230907 | 113600 | 59717920 | 3850 | 3850 | 3850 | 3850 | 1 |
| 467 | 20230907 | 113500 | 59714070 | 3850 | 3850 | 3850 | 3850 | 46 |
| 468 | 20230907 | 113400 | 59536970 | 3850 | 3850 | 3850 | 3850 | 1 |
| 469 | 20230907 | 113300 | 59533120 | 3850 | 3850 | 3850 | 3850 | 2 |
| 470 | 20230907 | 113200 | 59525420 | 3850 | 3850 | 3850 | 3850 | 1 |
| 471 | 20230907 | 113100 | 59521570 | 3850 | 3850 | 3850 | 3850 | 0 |
| 472 | 20230907 | 113000 | 59521570 | 3850 | 3850 | 3850 | 3850 | 4 |
| 473 | 20230907 | 112900 | 59506170 | 3850 | 3850 | 3850 | 3850 | 2 |
| 474 | 20230907 | 112800 | 59498470 | 3850 | 3850 | 3850 | 3850 | 1 |
| 475 | 20230907 | 112700 | 59494620 | 3850 | 3850 | 3850 | 3850 | 2 |
| 476 | 20230907 | 112600 | 59486920 | 3855 | 3890 | 3890 | 3855 | 2 |
| 477 | 20230907 | 112500 | 59479175 | 3850 | 3850 | 3850 | 3850 | 2 |
| 478 | 20230907 | 112400 | 59471475 | 3850 | 3850 | 3850 | 3850 | 44 |
| 479 | 20230907 | 112300 | 59302075 | 3850 | 3850 | 3850 | 3850 | 2 |
| 480 | 20230907 | 112200 | 59294375 | 3850 | 3850 | 3850 | 3850 | 1 |
| 481 | 20230907 | 112100 | 59290525 | 3850 | 3850 | 3850 | 3850 | 2 |
| 482 | 20230907 | 112000 | 59282825 | 3850 | 3850 | 3850 | 3850 | 1 |
| 483 | 20230907 | 111900 | 59278975 | 3850 | 3850 | 3850 | 3850 | 2 |
| 484 | 20230907 | 111800 | 59271275 | 3850 | 3850 | 3850 | 3850 | 29 |
| 485 | 20230907 | 111700 | 59159625 | 3860 | 3860 | 3860 | 3860 | 2 |
| 486 | 20230907 | 111600 | 59151905 | 3870 | 3905 | 3905 | 3870 | 36 |
| 487 | 20230907 | 111500 | 59012550 | 3870 | 3870 | 3870 | 3870 | 2 |
| 488 | 20230907 | 111400 | 59004810 | 3870 | 3870 | 3870 | 3870 | 1 |
| 489 | 20230907 | 111300 | 59000940 | 3870 | 3870 | 3870 | 3870 | 48 |
| 490 | 20230907 | 111200 | 58815180 | 3870 | 3870 | 3870 | 3870 | 1 |
| 491 | 20230907 | 111100 | 58811310 | 3870 | 3870 | 3870 | 3870 | 2 |
| 492 | 20230907 | 111000 | 58803570 | 3870 | 3870 | 3870 | 3870 | 1 |
| 493 | 20230907 | 110900 | 58799700 | 3870 | 3870 | 3870 | 3870 | 2 |
| 494 | 20230907 | 110800 | 58791960 | 3870 | 3870 | 3870 | 3870 | 1 |
| 495 | 20230907 | 110700 | 58788090 | 3870 | 3870 | 3870 | 3870 | 2 |
| 496 | 20230907 | 110600 | 58780350 | 3870 | 3870 | 3870 | 3870 | 1 |
| 497 | 20230907 | 110500 | 58776480 | 3870 | 3870 | 3870 | 3870 | 2 |
| 498 | 20230907 | 110400 | 58768740 | 3870 | 3870 | 3870 | 3870 | 41 |
| 499 | 20230907 | 110300 | 58610070 | 3870 | 3870 | 3870 | 3870 | 2 |
| 500 | 20230907 | 110200 | 58602330 | 3870 | 3870 | 3870 | 3870 | 1 |
| 501 | 20230907 | 110100 | 58598460 | 3870 | 3870 | 3870 | 3870 | 2 |
| 502 | 20230907 | 110000 | 58590720 | 3870 | 3870 | 3870 | 3870 | 1 |
| 503 | 20230907 | 105900 | 58586850 | 3870 | 3870 | 3870 | 3870 | 2 |
| 504 | 20230907 | 105800 | 58579110 | 3870 | 3870 | 3870 | 3870 | 1 |
| 505 | 20230907 | 105700 | 58575240 | 3870 | 3880 | 3880 | 3870 | 37 |
| 506 | 20230907 | 105600 | 58431700 | 3880 | 3880 | 3880 | 3880 | 1 |
| 507 | 20230907 | 105500 | 58427820 | 3880 | 3880 | 3880 | 3880 | 2 |
| 508 | 20230907 | 105400 | 58420060 | 3880 | 3880 | 3880 | 3880 | 1 |
| 509 | 20230907 | 105300 | 58416180 | 3880 | 3910 | 3910 | 3880 | 3 |
| 510 | 20230907 | 105200 | 58404505 | 3880 | 3880 | 3880 | 3880 | 1 |
| 511 | 20230907 | 105100 | 58400625 | 3880 | 3880 | 3880 | 3880 | 2 |
| 512 | 20230907 | 105000 | 58392865 | 3880 | 3880 | 3880 | 3880 | 1 |
| 513 | 20230907 | 104900 | 58388985 | 3880 | 3880 | 3880 | 3880 | 22 |
| 514 | 20230907 | 104800 | 58303625 | 3880 | 3880 | 3880 | 3880 | 1 |
| 515 | 20230907 | 104700 | 58299745 | 3885 | 3890 | 3890 | 3885 | 2 |
| 516 | 20230907 | 104600 | 58291970 | 3890 | 3890 | 3890 | 3890 | 1 |
| 517 | 20230907 | 104500 | 58288080 | 3890 | 3890 | 3890 | 3890 | 1 |
| 518 | 20230907 | 104400 | 58284190 | 3935 | 3935 | 3935 | 3935 | 2 |
| 519 | 20230907 | 104300 | 58276320 | 3890 | 3890 | 3890 | 3890 | 7 |
| 520 | 20230907 | 104200 | 58249090 | 3880 | 3880 | 3880 | 3880 | 0 |
| 521 | 20230907 | 104100 | 58249090 | 3880 | 3880 | 3880 | 3880 | 0 |
| 522 | 20230907 | 104000 | 58249090 | 3880 | 3880 | 3880 | 3880 | 0 |
| 523 | 20230907 | 103900 | 58249090 | 3880 | 3880 | 3880 | 3880 | 0 |
| 524 | 20230907 | 103800 | 58249090 | 3880 | 3905 | 3910 | 3880 | 601 |
| 525 | 20230907 | 103700 | 55904445 | 3910 | 3915 | 3915 | 3910 | 34 |
| 526 | 20230907 | 103600 | 55771435 | 3915 | 3915 | 3915 | 3915 | 0 |
| 527 | 20230907 | 103500 | 55771435 | 3915 | 3915 | 3915 | 3915 | 400 |
| 528 | 20230907 | 103400 | 54205435 | 3920 | 3920 | 3920 | 3920 | 0 |
| 529 | 20230907 | 103300 | 54205435 | 3920 | 3920 | 3920 | 3920 | 218 |
| 530 | 20230907 | 103200 | 53350875 | 3920 | 3920 | 3920 | 3920 | 7 |
| 531 | 20230907 | 103100 | 53323435 | 3920 | 3940 | 3940 | 3920 | 252 |
| 532 | 20230907 | 103000 | 52334595 | 3940 | 3940 | 3940 | 3940 | 0 |
| 533 | 20230907 | 102900 | 52334595 | 3940 | 3940 | 3940 | 3940 | 0 |
| 534 | 20230907 | 102800 | 52334595 | 3940 | 3940 | 3940 | 3940 | 0 |
| 535 | 20230907 | 102700 | 52334595 | 3940 | 3940 | 3940 | 3925 | 319 |
| 536 | 20230907 | 102600 | 51081905 | 3945 | 3945 | 3945 | 3945 | 0 |
| 537 | 20230907 | 102500 | 51081905 | 3945 | 3945 | 3945 | 3945 | 0 |
| 538 | 20230907 | 102400 | 51081905 | 3945 | 3945 | 3945 | 3945 | 184 |
| 539 | 20230907 | 102300 | 50356025 | 3940 | 3940 | 3940 | 3940 | 1462 |
| 540 | 20230907 | 102200 | 44595745 | 3945 | 3935 | 3945 | 3935 | 1063 |
| 541 | 20230907 | 102100 | 40406470 | 3935 | 3935 | 3935 | 3935 | 255 |
| 542 | 20230907 | 102000 | 39403045 | 3935 | 3925 | 3935 | 3925 | 713 |
| 543 | 20230907 | 101900 | 36601720 | 3925 | 3930 | 3930 | 3925 | 1947 |
| 544 | 20230907 | 101800 | 28959290 | 3925 | 3920 | 3925 | 3920 | 595 |
| 545 | 20230907 | 101700 | 26626470 | 3915 | 3910 | 3915 | 3910 | 275 |
| 546 | 20230907 | 101600 | 25550630 | 3910 | 3905 | 3910 | 3905 | 146 |
| 547 | 20230907 | 101500 | 24980285 | 3900 | 3895 | 3900 | 3895 | 449 |
| 548 | 20230907 | 101400 | 23229685 | 3890 | 3885 | 3895 | 3885 | 850 |
| 549 | 20230907 | 101300 | 19922210 | 3885 | 3875 | 3885 | 3875 | 107 |
| 550 | 20230907 | 101200 | 19507070 | 3875 | 3875 | 3875 | 3875 | 188 |
| 551 | 20230907 | 101100 | 18778570 | 3875 | 3875 | 3875 | 3875 | 1 |
| 552 | 20230907 | 101000 | 18774695 | 3850 | 3850 | 3850 | 3850 | 0 |
| 553 | 20230907 | 100900 | 18774695 | 3850 | 3850 | 3850 | 3850 | 0 |
| 554 | 20230907 | 100800 | 18774695 | 3850 | 3850 | 3850 | 3850 | 550 |
| 555 | 20230907 | 100700 | 16657195 | 3845 | 3845 | 3845 | 3845 | 0 |
| 556 | 20230907 | 100600 | 16657195 | 3845 | 3845 | 3845 | 3840 | 761 |
| 557 | 20230907 | 100500 | 13731465 | 3845 | 3845 | 3845 | 3845 | 75 |
| 558 | 20230907 | 100400 | 13443090 | 3840 | 3835 | 3840 | 3835 | 3 |
| 559 | 20230907 | 100300 | 13431575 | 3830 | 3830 | 3830 | 3830 | 0 |
| 560 | 20230907 | 100200 | 13431575 | 3830 | 3830 | 3830 | 3830 | 44 |
| 561 | 20230907 | 100100 | 13263055 | 3825 | 3850 | 3850 | 3825 | 57 |
| 562 | 20230907 | 100000 | 13044105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 563 | 20230907 | 095900 | 13044105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 564 | 20230907 | 095800 | 13044105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 565 | 20230907 | 095700 | 13044105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 566 | 20230907 | 095600 | 13044105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 567 | 20230907 | 095500 | 13044105 | 3820 | 3825 | 3825 | 3820 | 42 |
| 568 | 20230907 | 095400 | 12883530 | 3835 | 3835 | 3835 | 3835 | 0 |
| 569 | 20230907 | 095300 | 12883530 | 3835 | 3835 | 3835 | 3835 | 78 |
| 570 | 20230907 | 095200 | 12584400 | 3835 | 3835 | 3835 | 3835 | 0 |
| 571 | 20230907 | 095100 | 12584400 | 3835 | 3835 | 3835 | 3835 | 0 |
| 572 | 20230907 | 095000 | 12584400 | 3835 | 3835 | 3835 | 3835 | 26 |
| 573 | 20230907 | 094900 | 12484690 | 3835 | 3835 | 3835 | 3835 | 0 |
| 574 | 20230907 | 094800 | 12484690 | 3835 | 3835 | 3835 | 3835 | 97 |
| 575 | 20230907 | 094700 | 12112695 | 3845 | 3845 | 3845 | 3845 | 0 |
| 576 | 20230907 | 094600 | 12112695 | 3845 | 3845 | 3845 | 3845 | 0 |
| 577 | 20230907 | 094500 | 12112695 | 3845 | 3850 | 3850 | 3845 | 1687 |
| 578 | 20230907 | 094400 | 5619075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 579 | 20230907 | 094300 | 5619075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 580 | 20230907 | 094200 | 5619075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 581 | 20230907 | 094100 | 5619075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 582 | 20230907 | 094000 | 5619075 | 3860 | 3860 | 3860 | 3860 | 95 |
| 583 | 20230907 | 093900 | 5252375 | 3865 | 3865 | 3865 | 3865 | 0 |
| 584 | 20230907 | 093800 | 5252375 | 3865 | 3865 | 3865 | 3865 | 0 |
| 585 | 20230907 | 093700 | 5252375 | 3865 | 3865 | 3865 | 3865 | 3 |
| 586 | 20230907 | 093600 | 5240780 | 3860 | 3860 | 3860 | 3860 | 0 |
| 587 | 20230907 | 093500 | 5240780 | 3860 | 3860 | 3860 | 3860 | 0 |
| 588 | 20230907 | 093400 | 5240780 | 3860 | 3860 | 3860 | 3860 | 0 |
| 589 | 20230907 | 093300 | 5240780 | 3860 | 3860 | 3860 | 3860 | 0 |
| 590 | 20230907 | 093200 | 5240780 | 3860 | 3860 | 3860 | 3860 | 0 |
| 591 | 20230907 | 093100 | 5240780 | 3860 | 3860 | 3860 | 3860 | 0 |
| 592 | 20230907 | 093000 | 5240780 | 3860 | 3860 | 3860 | 3860 | 0 |
| 593 | 20230907 | 092900 | 5240780 | 3860 | 3860 | 3860 | 3860 | 95 |
| 594 | 20230907 | 092800 | 4874080 | 3865 | 3865 | 3865 | 3865 | 0 |
| 595 | 20230907 | 092700 | 4874080 | 3865 | 3865 | 3865 | 3865 | 80 |
| 596 | 20230907 | 092600 | 4564880 | 3870 | 3870 | 3870 | 3870 | 0 |
| 597 | 20230907 | 092500 | 4564880 | 3870 | 3870 | 3870 | 3870 | 0 |
| 598 | 20230907 | 092400 | 4564880 | 3870 | 3870 | 3870 | 3870 | 2 |
| 599 | 20230907 | 092300 | 4557140 | 3870 | 3870 | 3870 | 3870 | 2 |
| 600 | 20230907 | 092200 | 4549400 | 3870 | 3870 | 3870 | 3870 | 0 |
| 601 | 20230907 | 092100 | 4549400 | 3870 | 3870 | 3870 | 3870 | 0 |
| 602 | 20230907 | 092000 | 4549400 | 3870 | 3870 | 3870 | 3870 | 5 |
| 603 | 20230907 | 091900 | 4530050 | 3880 | 3880 | 3880 | 3880 | 0 |
| 604 | 20230907 | 091800 | 4530050 | 3880 | 3880 | 3880 | 3880 | 0 |
| 605 | 20230907 | 091700 | 4530050 | 3880 | 3880 | 3880 | 3880 | 1 |
| 606 | 20230907 | 091600 | 4526170 | 3865 | 3865 | 3865 | 3865 | 1 |
| 607 | 20230907 | 091500 | 4522305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 608 | 20230907 | 091400 | 4522305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 609 | 20230907 | 091300 | 4522305 | 3850 | 3850 | 3850 | 3850 | 501 |
| 610 | 20230907 | 091200 | 2593455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 611 | 20230907 | 091100 | 2593455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 612 | 20230907 | 091000 | 2593455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 613 | 20230907 | 090900 | 2593455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 614 | 20230907 | 090800 | 2593455 | 3850 | 3850 | 3850 | 3850 | 1 |
| 615 | 20230907 | 090700 | 2589605 | 3845 | 3845 | 3845 | 3845 | 0 |
| 616 | 20230907 | 090600 | 2589605 | 3845 | 3850 | 3850 | 3845 | 100 |
| 617 | 20230907 | 090500 | 2205050 | 3845 | 3845 | 3845 | 3845 | 100 |
| 618 | 20230907 | 090400 | 1820550 | 3875 | 3875 | 3875 | 3875 | 0 |
| 619 | 20230907 | 090300 | 1820550 | 3875 | 3875 | 3875 | 3875 | 267 |
| 620 | 20230907 | 090200 | 785925 | 3865 | 3865 | 3865 | 3865 | 0 |
| 621 | 20230907 | 090100 | 785925 | 3865 | 3865 | 3865 | 3865 | 0 |
| 622 | 20230907 | 090000 | 785925 | 3865 | 3875 | 3875 | 3865 | 203 |