31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 192100 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 20567 |
| 3 | 20230907 | 192000 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 4 | 20230907 | 191900 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 5 | 20230907 | 191800 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 6 | 20230907 | 191700 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 7 | 20230907 | 191600 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 8 | 20230907 | 191500 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 9 | 20230907 | 191400 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 10 | 20230907 | 191300 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 11 | 20230907 | 191200 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 12 | 20230907 | 191100 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 13 | 20230907 | 191000 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 14 | 20230907 | 190900 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 15 | 20230907 | 190800 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 16 | 20230907 | 190700 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 17 | 20230907 | 190600 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 18 | 20230907 | 190500 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 19 | 20230907 | 190400 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 20 | 20230907 | 190300 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 21 | 20230907 | 190200 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 22 | 20230907 | 190100 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 23 | 20230907 | 190000 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 24 | 20230907 | 185900 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 25 | 20230907 | 185800 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 26 | 20230907 | 185700 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 27 | 20230907 | 185600 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 28 | 20230907 | 185500 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 29 | 20230907 | 185400 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 30 | 20230907 | 185300 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 31 | 20230907 | 185200 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 32 | 20230907 | 185100 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 20567 |
| 33 | 20230907 | 185000 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 34 | 20230907 | 184900 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 35 | 20230907 | 184800 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 36 | 20230907 | 184700 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 37 | 20230907 | 184600 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 38 | 20230907 | 184500 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 39 | 20230907 | 184400 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 40 | 20230907 | 184300 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 41 | 20230907 | 184200 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 42 | 20230907 | 184100 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 43 | 20230907 | 184000 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 44 | 20230907 | 183900 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 45 | 20230907 | 183800 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 46 | 20230907 | 183700 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 47 | 20230907 | 183600 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 48 | 20230907 | 183500 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 49 | 20230907 | 183400 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 50 | 20230907 | 183300 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 51 | 20230907 | 183200 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 52 | 20230907 | 183100 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 53 | 20230907 | 183000 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 54 | 20230907 | 182900 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 55 | 20230907 | 182800 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 56 | 20230907 | 182700 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 57 | 20230907 | 182600 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 58 | 20230907 | 182500 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 59 | 20230907 | 182400 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 60 | 20230907 | 182300 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 61 | 20230907 | 182200 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 62 | 20230907 | 182100 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 20567 |
| 63 | 20230907 | 182000 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 64 | 20230907 | 181900 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 65 | 20230907 | 181800 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 66 | 20230907 | 181700 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 67 | 20230907 | 181600 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 68 | 20230907 | 181500 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 69 | 20230907 | 181400 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 70 | 20230907 | 181300 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 71 | 20230907 | 181200 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 72 | 20230907 | 181100 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 73 | 20230907 | 181000 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 74 | 20230907 | 180900 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 75 | 20230907 | 180800 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 76 | 20230907 | 180700 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 77 | 20230907 | 180600 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 78 | 20230907 | 180500 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 79 | 20230907 | 180400 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 80 | 20230907 | 180300 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 81 | 20230907 | 180200 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 82 | 20230907 | 180100 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 83 | 20230907 | 180000 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 84 | 20230907 | 175900 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 85 | 20230907 | 175800 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 86 | 20230907 | 175700 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 87 | 20230907 | 175600 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 88 | 20230907 | 175500 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 89 | 20230907 | 175400 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 90 | 20230907 | 175300 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 91 | 20230907 | 175200 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 92 | 20230907 | 175100 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 20567 |
| 93 | 20230907 | 175000 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 94 | 20230907 | 174900 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 95 | 20230907 | 174800 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 96 | 20230907 | 174700 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 97 | 20230907 | 174600 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 98 | 20230907 | 174500 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 99 | 20230907 | 174400 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 100 | 20230907 | 174300 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 101 | 20230907 | 174200 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 102 | 20230907 | 174100 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 103 | 20230907 | 174000 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 104 | 20230907 | 173900 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 105 | 20230907 | 173800 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 106 | 20230907 | 173700 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 107 | 20230907 | 173600 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 108 | 20230907 | 173500 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 109 | 20230907 | 173400 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 110 | 20230907 | 173300 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 111 | 20230907 | 173200 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 112 | 20230907 | 173100 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 113 | 20230907 | 173000 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 114 | 20230907 | 172900 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 115 | 20230907 | 172800 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 116 | 20230907 | 172700 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 117 | 20230907 | 172600 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 118 | 20230907 | 172500 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 119 | 20230907 | 172400 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 120 | 20230907 | 172300 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 121 | 20230907 | 172200 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 122 | 20230907 | 172100 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 20567 |
| 123 | 20230907 | 172000 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 124 | 20230907 | 171900 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 125 | 20230907 | 171800 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 126 | 20230907 | 171700 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 127 | 20230907 | 171600 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 128 | 20230907 | 171500 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 129 | 20230907 | 171400 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 130 | 20230907 | 171300 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 131 | 20230907 | 171200 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 132 | 20230907 | 171100 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 133 | 20230907 | 171000 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 134 | 20230907 | 170900 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 135 | 20230907 | 170800 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 136 | 20230907 | 170700 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 137 | 20230907 | 170600 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 138 | 20230907 | 170500 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 139 | 20230907 | 170400 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 140 | 20230907 | 170300 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 141 | 20230907 | 170200 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 142 | 20230907 | 170100 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 143 | 20230907 | 170000 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 144 | 20230907 | 165900 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 145 | 20230907 | 165800 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 146 | 20230907 | 165700 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 147 | 20230907 | 165600 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 148 | 20230907 | 165500 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 149 | 20230907 | 165400 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 150 | 20230907 | 165300 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 151 | 20230907 | 165200 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 152 | 20230907 | 165100 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 20567 |
| 153 | 20230907 | 165000 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 154 | 20230907 | 164900 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 155 | 20230907 | 164800 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 156 | 20230907 | 164700 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 157 | 20230907 | 164600 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 158 | 20230907 | 164500 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 159 | 20230907 | 164400 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 160 | 20230907 | 164300 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 161 | 20230907 | 164200 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 162 | 20230907 | 164100 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 163 | 20230907 | 164000 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 164 | 20230907 | 163900 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 165 | 20230907 | 163800 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 166 | 20230907 | 163700 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 167 | 20230907 | 163600 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 168 | 20230907 | 163500 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 169 | 20230907 | 163400 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 170 | 20230907 | 163300 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 171 | 20230907 | 163200 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 172 | 20230907 | 163100 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 173 | 20230907 | 163000 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 174 | 20230907 | 162900 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 175 | 20230907 | 162800 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 176 | 20230907 | 162700 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 177 | 20230907 | 162600 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 178 | 20230907 | 162500 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 179 | 20230907 | 162400 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 180 | 20230907 | 162300 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 181 | 20230907 | 162200 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 182 | 20230907 | 162100 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 20567 |
| 183 | 20230907 | 162000 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 184 | 20230907 | 161900 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 185 | 20230907 | 161800 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 186 | 20230907 | 161700 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 187 | 20230907 | 161600 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 188 | 20230907 | 161500 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 189 | 20230907 | 161400 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 190 | 20230907 | 161300 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 191 | 20230907 | 161200 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 192 | 20230907 | 161100 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 193 | 20230907 | 161000 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 194 | 20230907 | 160900 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 195 | 20230907 | 160800 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 196 | 20230907 | 160700 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 197 | 20230907 | 160600 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 198 | 20230907 | 160500 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 199 | 20230907 | 160400 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 200 | 20230907 | 160300 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 201 | 20230907 | 160200 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 202 | 20230907 | 160100 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 203 | 20230907 | 160000 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 204 | 20230907 | 155900 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 205 | 20230907 | 155800 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 206 | 20230907 | 155700 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 207 | 20230907 | 155600 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 208 | 20230907 | 155500 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 209 | 20230907 | 155400 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 210 | 20230907 | 155300 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 211 | 20230907 | 155200 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 212 | 20230907 | 155100 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 20567 |
| 213 | 20230907 | 155000 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 214 | 20230907 | 154900 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 215 | 20230907 | 154800 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 216 | 20230907 | 154700 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 217 | 20230907 | 154600 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 218 | 20230907 | 154500 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 219 | 20230907 | 154400 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 220 | 20230907 | 154300 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 221 | 20230907 | 154200 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 222 | 20230907 | 154100 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 223 | 20230907 | 154000 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 224 | 20230907 | 153900 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 225 | 20230907 | 153800 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 226 | 20230907 | 153700 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 227 | 20230907 | 153600 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 228 | 20230907 | 153500 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 229 | 20230907 | 153400 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 230 | 20230907 | 153300 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 231 | 20230907 | 153200 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 232 | 20230907 | 153100 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 233 | 20230907 | 153000 | 4554038450 | 5540 | 5540 | 5540 | 5540 | 20567 |
| 234 | 20230907 | 152900 | 4440097270 | 5580 | 5580 | 5580 | 5580 | 0 |
| 235 | 20230907 | 152800 | 4440097270 | 5580 | 5580 | 5580 | 5580 | 0 |
| 236 | 20230907 | 152700 | 4440097270 | 5580 | 5580 | 5580 | 5580 | 0 |
| 237 | 20230907 | 152600 | 4440097270 | 5580 | 5580 | 5580 | 5580 | 0 |
| 238 | 20230907 | 152500 | 4440097270 | 5580 | 5580 | 5580 | 5580 | 0 |
| 239 | 20230907 | 152400 | 4440097270 | 5580 | 5580 | 5580 | 5580 | 0 |
| 240 | 20230907 | 152300 | 4440097270 | 5580 | 5580 | 5580 | 5580 | 0 |
| 241 | 20230907 | 152200 | 4440097270 | 5580 | 5580 | 5580 | 5580 | 0 |
| 242 | 20230907 | 152100 | 4440097270 | 5580 | 5580 | 5580 | 5580 | 0 |
| 243 | 20230907 | 152000 | 4440097270 | 5580 | 5580 | 5580 | 5580 | 0 |
| 244 | 20230907 | 151900 | 4440097270 | 5580 | 5570 | 5590 | 5550 | 13040 |
| 245 | 20230907 | 151800 | 4367607480 | 5590 | 5590 | 5600 | 5570 | 1574 |
| 246 | 20230907 | 151700 | 4358815900 | 5590 | 5590 | 5590 | 5570 | 1369 |
| 247 | 20230907 | 151600 | 4351177680 | 5580 | 5570 | 5590 | 5560 | 4711 |
| 248 | 20230907 | 151500 | 4324923860 | 5580 | 5580 | 5580 | 5560 | 1037 |
| 249 | 20230907 | 151400 | 4319153920 | 5570 | 5570 | 5580 | 5570 | 2506 |
| 250 | 20230907 | 151300 | 4305183850 | 5580 | 5570 | 5580 | 5560 | 2179 |
| 251 | 20230907 | 151200 | 4293048950 | 5570 | 5580 | 5580 | 5570 | 1430 |
| 252 | 20230907 | 151100 | 4285083710 | 5580 | 5580 | 5580 | 5570 | 2025 |
| 253 | 20230907 | 151000 | 4273794370 | 5570 | 5570 | 5580 | 5570 | 3167 |
| 254 | 20230907 | 150900 | 4256153550 | 5580 | 5570 | 5580 | 5560 | 4283 |
| 255 | 20230907 | 150800 | 4232304120 | 5570 | 5580 | 5580 | 5560 | 3249 |
| 256 | 20230907 | 150700 | 4214210920 | 5580 | 5590 | 5590 | 5570 | 2284 |
| 257 | 20230907 | 150600 | 4201487370 | 5590 | 5590 | 5590 | 5570 | 1925 |
| 258 | 20230907 | 150500 | 4190761330 | 5590 | 5590 | 5590 | 5580 | 1465 |
| 259 | 20230907 | 150400 | 4182579490 | 5590 | 5590 | 5590 | 5580 | 2474 |
| 260 | 20230907 | 150300 | 4168768440 | 5590 | 5590 | 5590 | 5580 | 907 |
| 261 | 20230907 | 150200 | 4163707330 | 5580 | 5590 | 5590 | 5580 | 540 |
| 262 | 20230907 | 150100 | 4160692080 | 5590 | 5590 | 5590 | 5580 | 1470 |
| 263 | 20230907 | 150000 | 4152486700 | 5590 | 5590 | 5590 | 5580 | 580 |
| 264 | 20230907 | 145900 | 4149245680 | 5590 | 5580 | 5590 | 5580 | 498 |
| 265 | 20230907 | 145800 | 4146463070 | 5580 | 5580 | 5590 | 5570 | 2816 |
| 266 | 20230907 | 145700 | 4130749840 | 5590 | 5590 | 5590 | 5580 | 195 |
| 267 | 20230907 | 145600 | 4129659860 | 5580 | 5590 | 5600 | 5580 | 1185 |
| 268 | 20230907 | 145500 | 4123045100 | 5590 | 5590 | 5600 | 5580 | 1904 |
| 269 | 20230907 | 145400 | 4112402880 | 5600 | 5600 | 5600 | 5590 | 2873 |
| 270 | 20230907 | 145300 | 4096332790 | 5600 | 5600 | 5600 | 5590 | 343 |
| 271 | 20230907 | 145200 | 4094412060 | 5600 | 5590 | 5600 | 5580 | 2120 |
| 272 | 20230907 | 145100 | 4082561310 | 5590 | 5590 | 5590 | 5580 | 69 |
| 273 | 20230907 | 145000 | 4082175670 | 5590 | 5590 | 5590 | 5580 | 760 |
| 274 | 20230907 | 144900 | 4077934750 | 5590 | 5580 | 5590 | 5580 | 543 |
| 275 | 20230907 | 144800 | 4074903650 | 5590 | 5590 | 5590 | 5580 | 543 |
| 276 | 20230907 | 144700 | 4071873430 | 5580 | 5560 | 5590 | 5560 | 3100 |
| 277 | 20230907 | 144600 | 4054590210 | 5560 | 5580 | 5580 | 5560 | 3510 |
| 278 | 20230907 | 144500 | 4035068320 | 5580 | 5590 | 5590 | 5570 | 185 |
| 279 | 20230907 | 144400 | 4034034870 | 5590 | 5600 | 5620 | 5550 | 18133 |
| 280 | 20230907 | 144300 | 3932973870 | 5600 | 5600 | 5600 | 5590 | 1104 |
| 281 | 20230907 | 144200 | 3926797190 | 5600 | 5600 | 5600 | 5590 | 557 |
| 282 | 20230907 | 144100 | 3923678060 | 5600 | 5590 | 5610 | 5590 | 1789 |
| 283 | 20230907 | 144000 | 3913649760 | 5600 | 5610 | 5610 | 5590 | 1557 |
| 284 | 20230907 | 143900 | 3904945610 | 5600 | 5610 | 5620 | 5590 | 1081 |
| 285 | 20230907 | 143800 | 3898894210 | 5610 | 5590 | 5610 | 5590 | 4846 |
| 286 | 20230907 | 143700 | 3871759620 | 5600 | 5600 | 5600 | 5600 | 238 |
| 287 | 20230907 | 143600 | 3870426820 | 5600 | 5600 | 5600 | 5590 | 239 |
| 288 | 20230907 | 143500 | 3869088500 | 5600 | 5590 | 5600 | 5590 | 1741 |
| 289 | 20230907 | 143400 | 3859355660 | 5590 | 5610 | 5610 | 5580 | 2896 |
| 290 | 20230907 | 143300 | 3843164050 | 5610 | 5620 | 5620 | 5600 | 3636 |
| 291 | 20230907 | 143200 | 3822800410 | 5620 | 5610 | 5630 | 5600 | 1072 |
| 292 | 20230907 | 143100 | 3816787020 | 5610 | 5610 | 5610 | 5600 | 687 |
| 293 | 20230907 | 143000 | 3812933020 | 5620 | 5600 | 5620 | 5600 | 3007 |
| 294 | 20230907 | 142900 | 3796085770 | 5600 | 5600 | 5610 | 5590 | 3346 |
| 295 | 20230907 | 142800 | 3777342890 | 5600 | 5600 | 5600 | 5590 | 215 |
| 296 | 20230907 | 142700 | 3776140730 | 5600 | 5590 | 5600 | 5580 | 6049 |
| 297 | 20230907 | 142600 | 3742335090 | 5590 | 5590 | 5590 | 5580 | 3145 |
| 298 | 20230907 | 142500 | 3724775840 | 5590 | 5590 | 5590 | 5580 | 2240 |
| 299 | 20230907 | 142400 | 3712274830 | 5580 | 5590 | 5590 | 5570 | 6252 |
| 300 | 20230907 | 142300 | 3677397070 | 5590 | 5610 | 5610 | 5580 | 23544 |
| 301 | 20230907 | 142200 | 3545698130 | 5600 | 5620 | 5620 | 5600 | 14518 |
| 302 | 20230907 | 142100 | 3464271710 | 5620 | 5610 | 5620 | 5610 | 68 |
| 303 | 20230907 | 142000 | 3463890120 | 5620 | 5610 | 5620 | 5610 | 115 |
| 304 | 20230907 | 141900 | 3463243880 | 5620 | 5620 | 5620 | 5610 | 1845 |
| 305 | 20230907 | 141800 | 3452881870 | 5620 | 5620 | 5620 | 5610 | 149 |
| 306 | 20230907 | 141700 | 3452045260 | 5610 | 5630 | 5630 | 5610 | 609 |
| 307 | 20230907 | 141600 | 3448628410 | 5620 | 5630 | 5630 | 5610 | 4103 |
| 308 | 20230907 | 141500 | 3425568950 | 5630 | 5630 | 5630 | 5620 | 11 |
| 309 | 20230907 | 141400 | 3425507090 | 5630 | 5630 | 5630 | 5620 | 102 |
| 310 | 20230907 | 141300 | 3424932940 | 5630 | 5630 | 5630 | 5620 | 301 |
| 311 | 20230907 | 141200 | 3423241180 | 5620 | 5620 | 5630 | 5620 | 1267 |
| 312 | 20230907 | 141100 | 3416120540 | 5630 | 5630 | 5630 | 5630 | 6 |
| 313 | 20230907 | 141000 | 3416086760 | 5630 | 5620 | 5630 | 5610 | 2137 |
| 314 | 20230907 | 140900 | 3404077330 | 5620 | 5620 | 5620 | 5610 | 384 |
| 315 | 20230907 | 140800 | 3401919320 | 5620 | 5630 | 5630 | 5610 | 22 |
| 316 | 20230907 | 140700 | 3401795740 | 5630 | 5630 | 5630 | 5620 | 1364 |
| 317 | 20230907 | 140600 | 3394126060 | 5620 | 5610 | 5630 | 5610 | 1362 |
| 318 | 20230907 | 140500 | 3386473900 | 5630 | 5620 | 5630 | 5610 | 2894 |
| 319 | 20230907 | 140400 | 3370226030 | 5610 | 5620 | 5620 | 5610 | 1002 |
| 320 | 20230907 | 140300 | 3364597860 | 5620 | 5620 | 5620 | 5610 | 520 |
| 321 | 20230907 | 140200 | 3361675480 | 5630 | 5630 | 5630 | 5620 | 5783 |
| 322 | 20230907 | 140100 | 3329174720 | 5630 | 5630 | 5630 | 5620 | 468 |
| 323 | 20230907 | 140000 | 3326543970 | 5630 | 5620 | 5630 | 5620 | 194 |
| 324 | 20230907 | 135900 | 3325453640 | 5630 | 5630 | 5630 | 5620 | 93 |
| 325 | 20230907 | 135800 | 3324930120 | 5620 | 5640 | 5640 | 5620 | 543 |
| 326 | 20230907 | 135700 | 3321872970 | 5640 | 5640 | 5640 | 5630 | 14 |
| 327 | 20230907 | 135600 | 3321794080 | 5630 | 5630 | 5640 | 5630 | 2551 |
| 328 | 20230907 | 135500 | 3307424740 | 5640 | 5630 | 5640 | 5630 | 49 |
| 329 | 20230907 | 135400 | 3307148530 | 5640 | 5640 | 5640 | 5630 | 35 |
| 330 | 20230907 | 135300 | 3306951190 | 5640 | 5630 | 5640 | 5630 | 342 |
| 331 | 20230907 | 135200 | 3305024540 | 5640 | 5630 | 5640 | 5620 | 2731 |
| 332 | 20230907 | 135100 | 3289649050 | 5630 | 5620 | 5630 | 5620 | 2609 |
| 333 | 20230907 | 135000 | 3274986120 | 5640 | 5640 | 5640 | 5630 | 184 |
| 334 | 20230907 | 134900 | 3273949660 | 5640 | 5640 | 5640 | 5620 | 1921 |
| 335 | 20230907 | 134800 | 3263133970 | 5640 | 5630 | 5640 | 5630 | 112 |
| 336 | 20230907 | 134700 | 3262503360 | 5640 | 5630 | 5640 | 5620 | 812 |
| 337 | 20230907 | 134600 | 3257931840 | 5630 | 5630 | 5640 | 5630 | 512 |
| 338 | 20230907 | 134500 | 3255049270 | 5640 | 5620 | 5640 | 5620 | 2945 |
| 339 | 20230907 | 134400 | 3238487470 | 5630 | 5630 | 5630 | 5620 | 1136 |
| 340 | 20230907 | 134300 | 3232097610 | 5630 | 5640 | 5650 | 5630 | 9857 |
| 341 | 20230907 | 134200 | 3176602460 | 5650 | 5640 | 5650 | 5640 | 4288 |
| 342 | 20230907 | 134100 | 3152418080 | 5640 | 5640 | 5640 | 5630 | 31 |
| 343 | 20230907 | 134000 | 3152243400 | 5640 | 5640 | 5640 | 5630 | 1013 |
| 344 | 20230907 | 133900 | 3146535080 | 5640 | 5640 | 5640 | 5640 | 1542 |
| 345 | 20230907 | 133800 | 3137838200 | 5640 | 5640 | 5650 | 5640 | 1143 |
| 346 | 20230907 | 133700 | 3131391670 | 5650 | 5650 | 5650 | 5640 | 355 |
| 347 | 20230907 | 133600 | 3129388660 | 5650 | 5640 | 5650 | 5640 | 2335 |
| 348 | 20230907 | 133500 | 3116219250 | 5640 | 5640 | 5640 | 5640 | 44 |
| 349 | 20230907 | 133400 | 3115971090 | 5640 | 5640 | 5640 | 5630 | 804 |
| 350 | 20230907 | 133300 | 3111441500 | 5630 | 5650 | 5650 | 5630 | 43 |
| 351 | 20230907 | 133200 | 3111199160 | 5640 | 5640 | 5660 | 5640 | 3172 |
| 352 | 20230907 | 133100 | 3093305050 | 5640 | 5640 | 5650 | 5630 | 7483 |
| 353 | 20230907 | 133000 | 3051100410 | 5650 | 5650 | 5650 | 5650 | 22 |
| 354 | 20230907 | 132900 | 3050976110 | 5660 | 5660 | 5660 | 5640 | 22921 |
| 355 | 20230907 | 132800 | 2921357100 | 5670 | 5670 | 5670 | 5670 | 230 |
| 356 | 20230907 | 132700 | 2920053000 | 5670 | 5670 | 5670 | 5670 | 6 |
| 357 | 20230907 | 132600 | 2920018980 | 5660 | 5660 | 5670 | 5660 | 1937 |
| 358 | 20230907 | 132500 | 2909055550 | 5670 | 5670 | 5670 | 5660 | 280 |
| 359 | 20230907 | 132400 | 2907468150 | 5670 | 5680 | 5680 | 5670 | 2 |
| 360 | 20230907 | 132300 | 2907456800 | 5680 | 5670 | 5680 | 5670 | 101 |
| 361 | 20230907 | 132200 | 2906884120 | 5680 | 5670 | 5680 | 5670 | 1367 |
| 362 | 20230907 | 132100 | 2899126370 | 5670 | 5670 | 5670 | 5660 | 1132 |
| 363 | 20230907 | 132000 | 2892707980 | 5670 | 5670 | 5670 | 5670 | 1735 |
| 364 | 20230907 | 131900 | 2882870530 | 5690 | 5680 | 5690 | 5670 | 192 |
| 365 | 20230907 | 131800 | 2881779970 | 5690 | 5690 | 5690 | 5690 | 5 |
| 366 | 20230907 | 131700 | 2881751520 | 5690 | 5690 | 5690 | 5690 | 23 |
| 367 | 20230907 | 131600 | 2881620650 | 5690 | 5680 | 5690 | 5680 | 702 |
| 368 | 20230907 | 131500 | 2877633270 | 5690 | 5690 | 5690 | 5690 | 321 |
| 369 | 20230907 | 131400 | 2875806780 | 5680 | 5690 | 5690 | 5680 | 121 |
| 370 | 20230907 | 131300 | 2875118490 | 5670 | 5690 | 5690 | 5670 | 894 |
| 371 | 20230907 | 131200 | 2870031780 | 5660 | 5670 | 5680 | 5660 | 2132 |
| 372 | 20230907 | 131100 | 2857926510 | 5680 | 5680 | 5680 | 5680 | 355 |
| 373 | 20230907 | 131000 | 2855910110 | 5680 | 5680 | 5680 | 5680 | 22 |
| 374 | 20230907 | 130900 | 2855785150 | 5680 | 5680 | 5680 | 5660 | 52 |
| 375 | 20230907 | 130800 | 2855490790 | 5670 | 5670 | 5670 | 5670 | 256 |
| 376 | 20230907 | 130700 | 2854039270 | 5670 | 5670 | 5670 | 5670 | 5 |
| 377 | 20230907 | 130600 | 2854010920 | 5670 | 5670 | 5680 | 5660 | 961 |
| 378 | 20230907 | 130500 | 2848568480 | 5660 | 5670 | 5670 | 5660 | 680 |
| 379 | 20230907 | 130400 | 2844719440 | 5670 | 5670 | 5670 | 5670 | 1149 |
| 380 | 20230907 | 130300 | 2838204610 | 5670 | 5670 | 5670 | 5670 | 200 |
| 381 | 20230907 | 130200 | 2837070610 | 5680 | 5680 | 5680 | 5680 | 16 |
| 382 | 20230907 | 130100 | 2836979730 | 5680 | 5680 | 5680 | 5680 | 1 |
| 383 | 20230907 | 130000 | 2836974050 | 5680 | 5670 | 5680 | 5670 | 922 |
| 384 | 20230907 | 125900 | 2831746290 | 5680 | 5680 | 5680 | 5670 | 1037 |
| 385 | 20230907 | 125800 | 2825866460 | 5680 | 5680 | 5680 | 5680 | 145 |
| 386 | 20230907 | 125700 | 2825042860 | 5670 | 5670 | 5680 | 5670 | 668 |
| 387 | 20230907 | 125600 | 2821255130 | 5670 | 5690 | 5690 | 5670 | 668 |
| 388 | 20230907 | 125500 | 2817466790 | 5690 | 5690 | 5690 | 5680 | 31 |
| 389 | 20230907 | 125400 | 2817290600 | 5690 | 5690 | 5690 | 5690 | 20 |
| 390 | 20230907 | 125300 | 2817176800 | 5690 | 5690 | 5690 | 5670 | 106 |
| 391 | 20230907 | 125200 | 2816573740 | 5690 | 5680 | 5690 | 5680 | 3 |
| 392 | 20230907 | 125100 | 2816556690 | 5690 | 5690 | 5690 | 5690 | 10 |
| 393 | 20230907 | 125000 | 2816499790 | 5690 | 5680 | 5690 | 5680 | 514 |
| 394 | 20230907 | 124900 | 2813580230 | 5680 | 5680 | 5680 | 5680 | 474 |
| 395 | 20230907 | 124800 | 2810887910 | 5680 | 5680 | 5680 | 5680 | 0 |
| 396 | 20230907 | 124700 | 2810887910 | 5680 | 5680 | 5680 | 5680 | 1126 |
| 397 | 20230907 | 124600 | 2804492230 | 5680 | 5660 | 5680 | 5660 | 986 |
| 398 | 20230907 | 124500 | 2798891770 | 5680 | 5670 | 5680 | 5670 | 554 |
| 399 | 20230907 | 124400 | 2795746400 | 5670 | 5660 | 5670 | 5660 | 71 |
| 400 | 20230907 | 124300 | 2795344530 | 5670 | 5670 | 5670 | 5670 | 14 |
| 401 | 20230907 | 124200 | 2795265150 | 5670 | 5670 | 5670 | 5660 | 1151 |
| 402 | 20230907 | 124100 | 2788743980 | 5680 | 5660 | 5680 | 5660 | 9 |
| 403 | 20230907 | 124000 | 2788693000 | 5680 | 5660 | 5680 | 5660 | 2 |
| 404 | 20230907 | 123900 | 2788681660 | 5680 | 5680 | 5680 | 5670 | 2611 |
| 405 | 20230907 | 123800 | 2773855730 | 5680 | 5670 | 5680 | 5670 | 44 |
| 406 | 20230907 | 123700 | 2773605820 | 5670 | 5680 | 5680 | 5670 | 498 |
| 407 | 20230907 | 123600 | 2770782150 | 5680 | 5680 | 5680 | 5670 | 3 |
| 408 | 20230907 | 123500 | 2770765120 | 5670 | 5670 | 5670 | 5670 | 1116 |
| 409 | 20230907 | 123400 | 2764437400 | 5670 | 5660 | 5670 | 5660 | 103 |
| 410 | 20230907 | 123300 | 2763854400 | 5660 | 5660 | 5660 | 5660 | 0 |
| 411 | 20230907 | 123200 | 2763854400 | 5660 | 5660 | 5660 | 5660 | 942 |
| 412 | 20230907 | 123100 | 2758522680 | 5660 | 5660 | 5660 | 5660 | 3 |
| 413 | 20230907 | 123000 | 2758505700 | 5660 | 5660 | 5660 | 5660 | 800 |
| 414 | 20230907 | 122900 | 2753977700 | 5650 | 5660 | 5660 | 5650 | 115 |
| 415 | 20230907 | 122800 | 2753326840 | 5670 | 5670 | 5670 | 5660 | 658 |
| 416 | 20230907 | 122700 | 2749597490 | 5670 | 5650 | 5670 | 5650 | 1130 |
| 417 | 20230907 | 122600 | 2743203850 | 5650 | 5660 | 5660 | 5650 | 411 |
| 418 | 20230907 | 122500 | 2740881590 | 5660 | 5660 | 5660 | 5660 | 143 |
| 419 | 20230907 | 122400 | 2740072210 | 5660 | 5660 | 5660 | 5660 | 529 |
| 420 | 20230907 | 122300 | 2737078070 | 5660 | 5660 | 5660 | 5660 | 115 |
| 421 | 20230907 | 122200 | 2736427170 | 5660 | 5660 | 5660 | 5650 | 245 |
| 422 | 20230907 | 122100 | 2735042760 | 5660 | 5670 | 5670 | 5650 | 409 |
| 423 | 20230907 | 122000 | 2732730770 | 5670 | 5670 | 5670 | 5670 | 11 |
| 424 | 20230907 | 121900 | 2732668400 | 5650 | 5650 | 5650 | 5650 | 200 |
| 425 | 20230907 | 121800 | 2731538400 | 5650 | 5660 | 5660 | 5650 | 813 |
| 426 | 20230907 | 121700 | 2726944940 | 5650 | 5650 | 5650 | 5650 | 1337 |
| 427 | 20230907 | 121600 | 2719390890 | 5650 | 5650 | 5650 | 5640 | 157 |
| 428 | 20230907 | 121500 | 2718504840 | 5650 | 5640 | 5650 | 5640 | 25 |
| 429 | 20230907 | 121400 | 2718363790 | 5640 | 5640 | 5640 | 5640 | 3219 |
| 430 | 20230907 | 121300 | 2700208630 | 5640 | 5640 | 5640 | 5640 | 665 |
| 431 | 20230907 | 121200 | 2696458030 | 5650 | 5650 | 5650 | 5650 | 500 |
| 432 | 20230907 | 121100 | 2693633030 | 5650 | 5640 | 5650 | 5640 | 6018 |
| 433 | 20230907 | 121000 | 2659687380 | 5650 | 5650 | 5650 | 5650 | 404 |
| 434 | 20230907 | 120900 | 2657404780 | 5640 | 5650 | 5650 | 5640 | 1687 |
| 435 | 20230907 | 120800 | 2647883240 | 5650 | 5650 | 5650 | 5650 | 518 |
| 436 | 20230907 | 120700 | 2644956540 | 5650 | 5650 | 5650 | 5650 | 167 |
| 437 | 20230907 | 120600 | 2644012990 | 5650 | 5660 | 5660 | 5640 | 877 |
| 438 | 20230907 | 120500 | 2639059460 | 5640 | 5660 | 5670 | 5640 | 3059 |
| 439 | 20230907 | 120400 | 2621767080 | 5650 | 5650 | 5660 | 5640 | 357 |
| 440 | 20230907 | 120300 | 2619751020 | 5640 | 5660 | 5660 | 5640 | 5465 |
| 441 | 20230907 | 120200 | 2588875660 | 5660 | 5660 | 5660 | 5660 | 2 |
| 442 | 20230907 | 120100 | 2588864340 | 5660 | 5660 | 5670 | 5660 | 117 |
| 443 | 20230907 | 120000 | 2588202110 | 5660 | 5660 | 5660 | 5650 | 1568 |
| 444 | 20230907 | 115900 | 2579337230 | 5660 | 5660 | 5660 | 5660 | 1660 |
| 445 | 20230907 | 115800 | 2569941630 | 5670 | 5670 | 5670 | 5670 | 20 |
| 446 | 20230907 | 115700 | 2569828230 | 5670 | 5660 | 5670 | 5660 | 1572 |
| 447 | 20230907 | 115600 | 2560922080 | 5660 | 5660 | 5670 | 5650 | 41 |
| 448 | 20230907 | 115500 | 2560690380 | 5670 | 5650 | 5670 | 5650 | 2879 |
| 449 | 20230907 | 115400 | 2544400020 | 5660 | 5660 | 5660 | 5650 | 944 |
| 450 | 20230907 | 115300 | 2539064460 | 5670 | 5660 | 5670 | 5660 | 1164 |
| 451 | 20230907 | 115200 | 2532476210 | 5670 | 5670 | 5670 | 5670 | 50 |
| 452 | 20230907 | 115100 | 2532192710 | 5670 | 5670 | 5670 | 5660 | 280 |
| 453 | 20230907 | 115000 | 2530607130 | 5670 | 5660 | 5670 | 5660 | 602 |
| 454 | 20230907 | 114900 | 2527199790 | 5670 | 5670 | 5670 | 5660 | 352 |
| 455 | 20230907 | 114800 | 2525207250 | 5670 | 5660 | 5670 | 5660 | 1076 |
| 456 | 20230907 | 114700 | 2519116530 | 5670 | 5670 | 5680 | 5660 | 738 |
| 457 | 20230907 | 114600 | 2514938290 | 5670 | 5660 | 5670 | 5660 | 495 |
| 458 | 20230907 | 114500 | 2512136580 | 5660 | 5670 | 5670 | 5660 | 2619 |
| 459 | 20230907 | 114400 | 2497311040 | 5670 | 5670 | 5670 | 5670 | 20 |
| 460 | 20230907 | 114300 | 2497197640 | 5670 | 5670 | 5680 | 5670 | 1196 |
| 461 | 20230907 | 114200 | 2490416290 | 5670 | 5680 | 5680 | 5670 | 101 |
| 462 | 20230907 | 114100 | 2489843120 | 5680 | 5680 | 5680 | 5680 | 2 |
| 463 | 20230907 | 114000 | 2489831760 | 5680 | 5680 | 5680 | 5680 | 14 |
| 464 | 20230907 | 113900 | 2489752240 | 5670 | 5660 | 5670 | 5660 | 1153 |
| 465 | 20230907 | 113800 | 2483216730 | 5670 | 5680 | 5680 | 5660 | 964 |
| 466 | 20230907 | 113700 | 2477750240 | 5680 | 5670 | 5680 | 5670 | 900 |
| 467 | 20230907 | 113600 | 2472644740 | 5670 | 5670 | 5680 | 5670 | 81 |
| 468 | 20230907 | 113500 | 2472185460 | 5670 | 5680 | 5680 | 5670 | 3358 |
| 469 | 20230907 | 113400 | 2453145590 | 5670 | 5670 | 5680 | 5670 | 65 |
| 470 | 20230907 | 113300 | 2452777020 | 5680 | 5670 | 5680 | 5670 | 539 |
| 471 | 20230907 | 113200 | 2449720770 | 5680 | 5670 | 5680 | 5670 | 237 |
| 472 | 20230907 | 113100 | 2448376960 | 5680 | 5680 | 5680 | 5680 | 116 |
| 473 | 20230907 | 113000 | 2447718080 | 5680 | 5680 | 5680 | 5680 | 110 |
| 474 | 20230907 | 112900 | 2447093280 | 5680 | 5680 | 5690 | 5680 | 525 |
| 475 | 20230907 | 112800 | 2444111260 | 5670 | 5670 | 5680 | 5670 | 659 |
| 476 | 20230907 | 112700 | 2440374630 | 5690 | 5690 | 5690 | 5690 | 0 |
| 477 | 20230907 | 112600 | 2440374630 | 5690 | 5680 | 5690 | 5680 | 1100 |
| 478 | 20230907 | 112500 | 2434116630 | 5690 | 5680 | 5690 | 5670 | 682 |
| 479 | 20230907 | 112400 | 2430243220 | 5680 | 5680 | 5680 | 5680 | 29 |
| 480 | 20230907 | 112300 | 2430078500 | 5680 | 5680 | 5690 | 5680 | 112 |
| 481 | 20230907 | 112200 | 2429442320 | 5690 | 5680 | 5700 | 5680 | 3262 |
| 482 | 20230907 | 112100 | 2410902480 | 5680 | 5680 | 5690 | 5670 | 798 |
| 483 | 20230907 | 112000 | 2406372240 | 5680 | 5670 | 5680 | 5670 | 1213 |
| 484 | 20230907 | 111900 | 2399494400 | 5680 | 5680 | 5680 | 5680 | 57 |
| 485 | 20230907 | 111800 | 2399170640 | 5680 | 5680 | 5680 | 5670 | 751 |
| 486 | 20230907 | 111700 | 2394907370 | 5690 | 5680 | 5690 | 5680 | 2014 |
| 487 | 20230907 | 111600 | 2383467770 | 5680 | 5680 | 5680 | 5680 | 12 |
| 488 | 20230907 | 111500 | 2383399610 | 5670 | 5670 | 5670 | 5670 | 784 |
| 489 | 20230907 | 111400 | 2378954330 | 5670 | 5670 | 5670 | 5660 | 390 |
| 490 | 20230907 | 111300 | 2376745210 | 5670 | 5670 | 5670 | 5660 | 1477 |
| 491 | 20230907 | 111200 | 2368371620 | 5670 | 5670 | 5670 | 5660 | 1249 |
| 492 | 20230907 | 111100 | 2361290740 | 5660 | 5670 | 5670 | 5660 | 412 |
| 493 | 20230907 | 111000 | 2358956190 | 5670 | 5650 | 5670 | 5650 | 19 |
| 494 | 20230907 | 110900 | 2358848800 | 5650 | 5670 | 5670 | 5650 | 1119 |
| 495 | 20230907 | 110800 | 2352518810 | 5660 | 5660 | 5690 | 5660 | 1920 |
| 496 | 20230907 | 110700 | 2341647680 | 5660 | 5670 | 5670 | 5660 | 2672 |
| 497 | 20230907 | 110600 | 2326523050 | 5670 | 5680 | 5680 | 5670 | 297 |
| 498 | 20230907 | 110500 | 2324839050 | 5670 | 5670 | 5680 | 5670 | 1333 |
| 499 | 20230907 | 110400 | 2317280910 | 5690 | 5680 | 5690 | 5680 | 1350 |
| 500 | 20230907 | 110300 | 2309612750 | 5680 | 5680 | 5680 | 5670 | 908 |
| 501 | 20230907 | 110200 | 2304455910 | 5680 | 5680 | 5680 | 5680 | 306 |
| 502 | 20230907 | 110100 | 2302717830 | 5680 | 5670 | 5680 | 5670 | 609 |
| 503 | 20230907 | 110000 | 2299264790 | 5670 | 5670 | 5670 | 5660 | 523 |
| 504 | 20230907 | 105900 | 2296299630 | 5670 | 5660 | 5670 | 5650 | 2006 |
| 505 | 20230907 | 105800 | 2284961400 | 5660 | 5660 | 5670 | 5650 | 908 |
| 506 | 20230907 | 105700 | 2279822990 | 5650 | 5660 | 5660 | 5650 | 4224 |
| 507 | 20230907 | 105600 | 2255938520 | 5660 | 5660 | 5660 | 5660 | 289 |
| 508 | 20230907 | 105500 | 2254302780 | 5660 | 5650 | 5660 | 5650 | 488 |
| 509 | 20230907 | 105400 | 2251544470 | 5650 | 5660 | 5660 | 5640 | 792 |
| 510 | 20230907 | 105300 | 2247069110 | 5640 | 5660 | 5660 | 5640 | 1775 |
| 511 | 20230907 | 105200 | 2237049300 | 5650 | 5650 | 5660 | 5650 | 1049 |
| 512 | 20230907 | 105100 | 2231120260 | 5660 | 5680 | 5680 | 5640 | 5095 |
| 513 | 20230907 | 105000 | 2202350440 | 5680 | 5660 | 5690 | 5660 | 1832 |
| 514 | 20230907 | 104900 | 2191966040 | 5660 | 5660 | 5660 | 5660 | 1552 |
| 515 | 20230907 | 104800 | 2183181720 | 5660 | 5660 | 5660 | 5650 | 2612 |
| 516 | 20230907 | 104700 | 2168407440 | 5650 | 5660 | 5660 | 5650 | 2154 |
| 517 | 20230907 | 104600 | 2156231410 | 5660 | 5660 | 5670 | 5650 | 1077 |
| 518 | 20230907 | 104500 | 2150138580 | 5660 | 5670 | 5670 | 5660 | 4908 |
| 519 | 20230907 | 104400 | 2122351180 | 5670 | 5680 | 5680 | 5660 | 1664 |
| 520 | 20230907 | 104300 | 2112924210 | 5670 | 5670 | 5680 | 5670 | 3572 |
| 521 | 20230907 | 104200 | 2092670950 | 5680 | 5670 | 5680 | 5670 | 25 |
| 522 | 20230907 | 104100 | 2092528980 | 5680 | 5680 | 5680 | 5680 | 35 |
| 523 | 20230907 | 104000 | 2092330180 | 5680 | 5680 | 5680 | 5680 | 319 |
| 524 | 20230907 | 103900 | 2090518260 | 5680 | 5680 | 5690 | 5670 | 1011 |
| 525 | 20230907 | 103800 | 2084778440 | 5670 | 5670 | 5680 | 5670 | 2510 |
| 526 | 20230907 | 103700 | 2070542030 | 5660 | 5650 | 5670 | 5650 | 559 |
| 527 | 20230907 | 103600 | 2067378420 | 5650 | 5660 | 5660 | 5640 | 9627 |
| 528 | 20230907 | 103500 | 2012989800 | 5650 | 5650 | 5660 | 5640 | 5198 |
| 529 | 20230907 | 103400 | 1983631930 | 5640 | 5670 | 5670 | 5640 | 19438 |
| 530 | 20230907 | 103300 | 1873874050 | 5680 | 5670 | 5680 | 5660 | 561 |
| 531 | 20230907 | 103200 | 1870693270 | 5670 | 5670 | 5680 | 5670 | 1125 |
| 532 | 20230907 | 103100 | 1864314490 | 5660 | 5670 | 5670 | 5660 | 2605 |
| 533 | 20230907 | 103000 | 1849554940 | 5660 | 5670 | 5670 | 5660 | 551 |
| 534 | 20230907 | 102900 | 1846435620 | 5660 | 5670 | 5670 | 5660 | 1513 |
| 535 | 20230907 | 102800 | 1837867540 | 5680 | 5680 | 5680 | 5660 | 12411 |
| 536 | 20230907 | 102700 | 1767550390 | 5680 | 5690 | 5690 | 5680 | 3032 |
| 537 | 20230907 | 102600 | 1750322880 | 5690 | 5700 | 5700 | 5680 | 3252 |
| 538 | 20230907 | 102500 | 1731813140 | 5700 | 5680 | 5700 | 5680 | 214 |
| 539 | 20230907 | 102400 | 1730595420 | 5680 | 5680 | 5680 | 5670 | 4888 |
| 540 | 20230907 | 102300 | 1702844510 | 5680 | 5670 | 5690 | 5670 | 869 |
| 541 | 20230907 | 102200 | 1697913760 | 5670 | 5680 | 5680 | 5670 | 5836 |
| 542 | 20230907 | 102100 | 1664786470 | 5680 | 5680 | 5680 | 5680 | 361 |
| 543 | 20230907 | 102000 | 1662735990 | 5680 | 5680 | 5680 | 5670 | 1572 |
| 544 | 20230907 | 101900 | 1653807040 | 5690 | 5670 | 5690 | 5670 | 7225 |
| 545 | 20230907 | 101800 | 1612830910 | 5670 | 5670 | 5670 | 5660 | 3445 |
| 546 | 20230907 | 101700 | 1593331070 | 5670 | 5680 | 5680 | 5660 | 5436 |
| 547 | 20230907 | 101600 | 1562510280 | 5680 | 5680 | 5680 | 5670 | 6426 |
| 548 | 20230907 | 101500 | 1526037900 | 5680 | 5680 | 5690 | 5680 | 4975 |
| 549 | 20230907 | 101400 | 1497779880 | 5690 | 5690 | 5690 | 5690 | 1570 |
| 550 | 20230907 | 101300 | 1488846580 | 5690 | 5700 | 5700 | 5690 | 251 |
| 551 | 20230907 | 101200 | 1487417380 | 5690 | 5690 | 5700 | 5690 | 3497 |
| 552 | 20230907 | 101100 | 1467519350 | 5700 | 5710 | 5710 | 5700 | 948 |
| 553 | 20230907 | 101000 | 1462115730 | 5700 | 5700 | 5710 | 5700 | 1110 |
| 554 | 20230907 | 100900 | 1455788720 | 5710 | 5710 | 5710 | 5710 | 52 |
| 555 | 20230907 | 100800 | 1455491800 | 5710 | 5700 | 5710 | 5700 | 1484 |
| 556 | 20230907 | 100700 | 1447032990 | 5700 | 5690 | 5700 | 5690 | 704 |
| 557 | 20230907 | 100600 | 1443027190 | 5700 | 5690 | 5700 | 5690 | 2157 |
| 558 | 20230907 | 100500 | 1430753840 | 5700 | 5690 | 5700 | 5690 | 4071 |
| 559 | 20230907 | 100400 | 1407574100 | 5690 | 5700 | 5710 | 5690 | 1181 |
| 560 | 20230907 | 100300 | 1400846160 | 5710 | 5710 | 5710 | 5710 | 429 |
| 561 | 20230907 | 100200 | 1398396570 | 5700 | 5700 | 5710 | 5690 | 1939 |
| 562 | 20230907 | 100100 | 1387357560 | 5700 | 5700 | 5710 | 5700 | 3611 |
| 563 | 20230907 | 100000 | 1366773560 | 5700 | 5710 | 5710 | 5700 | 7321 |
| 564 | 20230907 | 095900 | 1325004450 | 5720 | 5720 | 5720 | 5710 | 75 |
| 565 | 20230907 | 095800 | 1324575890 | 5710 | 5720 | 5720 | 5700 | 3504 |
| 566 | 20230907 | 095700 | 1304571920 | 5710 | 5700 | 5710 | 5700 | 3153 |
| 567 | 20230907 | 095600 | 1286582130 | 5700 | 5720 | 5720 | 5700 | 16929 |
| 568 | 20230907 | 095500 | 1190068010 | 5710 | 5710 | 5720 | 5710 | 4463 |
| 569 | 20230907 | 095400 | 1164583270 | 5710 | 5720 | 5720 | 5710 | 4864 |
| 570 | 20230907 | 095300 | 1136791290 | 5720 | 5720 | 5730 | 5720 | 2120 |
| 571 | 20230907 | 095200 | 1124664630 | 5730 | 5730 | 5740 | 5730 | 5185 |
| 572 | 20230907 | 095100 | 1094954570 | 5740 | 5740 | 5740 | 5730 | 6359 |
| 573 | 20230907 | 095000 | 1058504790 | 5740 | 5740 | 5740 | 5730 | 8848 |
| 574 | 20230907 | 094900 | 1007717350 | 5750 | 5750 | 5750 | 5750 | 0 |
| 575 | 20230907 | 094800 | 1007717350 | 5750 | 5750 | 5750 | 5750 | 195 |
| 576 | 20230907 | 094700 | 1006596100 | 5740 | 5750 | 5750 | 5740 | 495 |
| 577 | 20230907 | 094600 | 1003754650 | 5760 | 5760 | 5760 | 5750 | 656 |
| 578 | 20230907 | 094500 | 999982190 | 5750 | 5760 | 5760 | 5750 | 264 |
| 579 | 20230907 | 094400 | 998463140 | 5760 | 5760 | 5760 | 5760 | 2217 |
| 580 | 20230907 | 094300 | 985693220 | 5760 | 5770 | 5770 | 5760 | 1316 |
| 581 | 20230907 | 094200 | 978111830 | 5770 | 5770 | 5770 | 5770 | 810 |
| 582 | 20230907 | 094100 | 973438130 | 5770 | 5770 | 5770 | 5770 | 1503 |
| 583 | 20230907 | 094000 | 964765820 | 5770 | 5760 | 5770 | 5760 | 3037 |
| 584 | 20230907 | 093900 | 947268530 | 5770 | 5760 | 5770 | 5750 | 1945 |
| 585 | 20230907 | 093800 | 936065340 | 5760 | 5740 | 5760 | 5740 | 1800 |
| 586 | 20230907 | 093700 | 925720200 | 5740 | 5750 | 5750 | 5730 | 3699 |
| 587 | 20230907 | 093600 | 904490560 | 5750 | 5740 | 5750 | 5740 | 693 |
| 588 | 20230907 | 093500 | 900508890 | 5750 | 5750 | 5750 | 5750 | 891 |
| 589 | 20230907 | 093400 | 895385640 | 5750 | 5750 | 5750 | 5740 | 1171 |
| 590 | 20230907 | 093300 | 888663390 | 5750 | 5740 | 5750 | 5740 | 1811 |
| 591 | 20230907 | 093200 | 878268220 | 5740 | 5740 | 5740 | 5730 | 429 |
| 592 | 20230907 | 093100 | 875805770 | 5740 | 5750 | 5750 | 5740 | 2325 |
| 593 | 20230907 | 093000 | 862460100 | 5740 | 5750 | 5750 | 5740 | 4585 |
| 594 | 20230907 | 092900 | 836138170 | 5740 | 5740 | 5750 | 5740 | 3569 |
| 595 | 20230907 | 092800 | 815642990 | 5750 | 5740 | 5750 | 5740 | 288 |
| 596 | 20230907 | 092700 | 813989350 | 5750 | 5740 | 5750 | 5740 | 1015 |
| 597 | 20230907 | 092600 | 808153110 | 5740 | 5740 | 5750 | 5740 | 676 |
| 598 | 20230907 | 092500 | 804272850 | 5750 | 5750 | 5750 | 5740 | 3250 |
| 599 | 20230907 | 092400 | 785587220 | 5750 | 5750 | 5760 | 5750 | 4694 |
| 600 | 20230907 | 092300 | 758596700 | 5750 | 5750 | 5750 | 5730 | 4723 |
| 601 | 20230907 | 092200 | 731484000 | 5750 | 5740 | 5760 | 5740 | 3660 |
| 602 | 20230907 | 092100 | 710459110 | 5740 | 5770 | 5770 | 5740 | 2697 |
| 603 | 20230907 | 092000 | 694930660 | 5770 | 5760 | 5770 | 5760 | 4249 |
| 604 | 20230907 | 091900 | 670449820 | 5750 | 5750 | 5750 | 5750 | 1133 |
| 605 | 20230907 | 091800 | 663935070 | 5750 | 5740 | 5750 | 5740 | 2301 |
| 606 | 20230907 | 091700 | 650709320 | 5740 | 5740 | 5750 | 5740 | 3362 |
| 607 | 20230907 | 091600 | 631391520 | 5740 | 5760 | 5760 | 5740 | 1090 |
| 608 | 20230907 | 091500 | 625124740 | 5760 | 5740 | 5760 | 5740 | 1951 |
| 609 | 20230907 | 091400 | 613918000 | 5740 | 5740 | 5740 | 5720 | 9473 |
| 610 | 20230907 | 091300 | 559613740 | 5760 | 5780 | 5790 | 5750 | 15507 |
| 611 | 20230907 | 091200 | 470217190 | 5780 | 5780 | 5780 | 5770 | 1322 |
| 612 | 20230907 | 091100 | 462576330 | 5780 | 5790 | 5790 | 5780 | 3485 |
| 613 | 20230907 | 091000 | 442419230 | 5770 | 5800 | 5800 | 5770 | 2988 |
| 614 | 20230907 | 090900 | 425158230 | 5800 | 5800 | 5810 | 5780 | 9041 |
| 615 | 20230907 | 090800 | 372819800 | 5800 | 5800 | 5800 | 5800 | 2948 |
| 616 | 20230907 | 090700 | 355721400 | 5800 | 5790 | 5810 | 5790 | 3362 |
| 617 | 20230907 | 090600 | 336226660 | 5790 | 5790 | 5790 | 5770 | 4288 |
| 618 | 20230907 | 090500 | 311450880 | 5780 | 5810 | 5810 | 5780 | 7578 |
| 619 | 20230907 | 090400 | 267558460 | 5810 | 5800 | 5810 | 5800 | 6046 |
| 620 | 20230907 | 090300 | 232476440 | 5800 | 5810 | 5810 | 5790 | 9481 |
| 621 | 20230907 | 090200 | 177480930 | 5820 | 5810 | 5820 | 5810 | 2107 |
| 622 | 20230907 | 090100 | 165226960 | 5820 | 5830 | 5830 | 5800 | 10752 |
| 623 | 20230907 | 090000 | 102733310 | 5820 | 5850 | 5860 | 5800 | 17521 |