31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 192800 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 11632 |
| 3 | 20230907 | 192700 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 4 | 20230907 | 192600 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 5 | 20230907 | 192500 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 6 | 20230907 | 192400 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 7 | 20230907 | 192300 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 8 | 20230907 | 192200 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 9 | 20230907 | 192100 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 10 | 20230907 | 192000 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 11 | 20230907 | 191900 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 12 | 20230907 | 191800 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 13 | 20230907 | 191700 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 14 | 20230907 | 191600 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 15 | 20230907 | 191500 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 16 | 20230907 | 191400 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 17 | 20230907 | 191300 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 18 | 20230907 | 191200 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 19 | 20230907 | 191100 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 20 | 20230907 | 191000 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 21 | 20230907 | 190900 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 22 | 20230907 | 190800 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 23 | 20230907 | 190700 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 24 | 20230907 | 190600 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 25 | 20230907 | 190500 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 26 | 20230907 | 190400 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 27 | 20230907 | 190300 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 28 | 20230907 | 190200 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 29 | 20230907 | 190100 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 30 | 20230907 | 190000 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 31 | 20230907 | 185900 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 32 | 20230907 | 185800 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 11632 |
| 33 | 20230907 | 185700 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 34 | 20230907 | 185600 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 35 | 20230907 | 185500 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 36 | 20230907 | 185400 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 37 | 20230907 | 185300 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 38 | 20230907 | 185200 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 39 | 20230907 | 185100 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 40 | 20230907 | 185000 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 41 | 20230907 | 184900 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 42 | 20230907 | 184800 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 43 | 20230907 | 184700 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 44 | 20230907 | 184600 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 45 | 20230907 | 184500 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 46 | 20230907 | 184400 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 47 | 20230907 | 184300 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 48 | 20230907 | 184200 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 49 | 20230907 | 184100 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 50 | 20230907 | 184000 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 51 | 20230907 | 183900 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 52 | 20230907 | 183800 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 53 | 20230907 | 183700 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 54 | 20230907 | 183600 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 55 | 20230907 | 183500 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 56 | 20230907 | 183400 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 57 | 20230907 | 183300 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 58 | 20230907 | 183200 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 59 | 20230907 | 183100 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 60 | 20230907 | 183000 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 61 | 20230907 | 182900 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 62 | 20230907 | 182800 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 11632 |
| 63 | 20230907 | 182700 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 64 | 20230907 | 182600 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 65 | 20230907 | 182500 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 66 | 20230907 | 182400 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 67 | 20230907 | 182300 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 68 | 20230907 | 182200 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 69 | 20230907 | 182100 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 70 | 20230907 | 182000 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 71 | 20230907 | 181900 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 72 | 20230907 | 181800 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 73 | 20230907 | 181700 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 74 | 20230907 | 181600 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 75 | 20230907 | 181500 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 76 | 20230907 | 181400 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 77 | 20230907 | 181300 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 78 | 20230907 | 181200 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 79 | 20230907 | 181100 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 80 | 20230907 | 181000 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 81 | 20230907 | 180900 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 82 | 20230907 | 180800 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 83 | 20230907 | 180700 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 84 | 20230907 | 180600 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 85 | 20230907 | 180500 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 86 | 20230907 | 180400 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 87 | 20230907 | 180300 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 88 | 20230907 | 180200 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 89 | 20230907 | 180100 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 90 | 20230907 | 180000 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 91 | 20230907 | 175900 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 92 | 20230907 | 175800 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 11632 |
| 93 | 20230907 | 175700 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 94 | 20230907 | 175600 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 95 | 20230907 | 175500 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 96 | 20230907 | 175400 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 97 | 20230907 | 175300 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 98 | 20230907 | 175200 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 99 | 20230907 | 175100 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 100 | 20230907 | 175000 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 101 | 20230907 | 174900 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 102 | 20230907 | 174800 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 103 | 20230907 | 174700 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 104 | 20230907 | 174600 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 105 | 20230907 | 174500 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 106 | 20230907 | 174400 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 107 | 20230907 | 174300 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 108 | 20230907 | 174200 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 109 | 20230907 | 174100 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 110 | 20230907 | 174000 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 111 | 20230907 | 173900 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 112 | 20230907 | 173800 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 113 | 20230907 | 173700 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 114 | 20230907 | 173600 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 115 | 20230907 | 173500 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 116 | 20230907 | 173400 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 117 | 20230907 | 173300 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 118 | 20230907 | 173200 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 119 | 20230907 | 173100 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 120 | 20230907 | 173000 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 121 | 20230907 | 172900 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 122 | 20230907 | 172800 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 11632 |
| 123 | 20230907 | 172700 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 124 | 20230907 | 172600 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 125 | 20230907 | 172500 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 126 | 20230907 | 172400 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 127 | 20230907 | 172300 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 128 | 20230907 | 172200 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 129 | 20230907 | 172100 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 130 | 20230907 | 172000 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 131 | 20230907 | 171900 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 132 | 20230907 | 171800 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 133 | 20230907 | 171700 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 134 | 20230907 | 171600 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 135 | 20230907 | 171500 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 136 | 20230907 | 171400 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 137 | 20230907 | 171300 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 138 | 20230907 | 171200 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 139 | 20230907 | 171100 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 140 | 20230907 | 171000 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 141 | 20230907 | 170900 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 142 | 20230907 | 170800 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 143 | 20230907 | 170700 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 144 | 20230907 | 170600 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 145 | 20230907 | 170500 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 146 | 20230907 | 170400 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 147 | 20230907 | 170300 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 148 | 20230907 | 170200 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 149 | 20230907 | 170100 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 150 | 20230907 | 170000 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 151 | 20230907 | 165900 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 152 | 20230907 | 165800 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 11632 |
| 153 | 20230907 | 165700 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 154 | 20230907 | 165600 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 155 | 20230907 | 165500 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 156 | 20230907 | 165400 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 157 | 20230907 | 165300 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 158 | 20230907 | 165200 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 159 | 20230907 | 165100 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 160 | 20230907 | 165000 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 161 | 20230907 | 164900 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 162 | 20230907 | 164800 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 163 | 20230907 | 164700 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 164 | 20230907 | 164600 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 165 | 20230907 | 164500 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 166 | 20230907 | 164400 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 167 | 20230907 | 164300 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 168 | 20230907 | 164200 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 169 | 20230907 | 164100 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 170 | 20230907 | 164000 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 171 | 20230907 | 163900 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 172 | 20230907 | 163800 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 173 | 20230907 | 163700 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 174 | 20230907 | 163600 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 175 | 20230907 | 163500 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 176 | 20230907 | 163400 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 177 | 20230907 | 163300 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 178 | 20230907 | 163200 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 179 | 20230907 | 163100 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 180 | 20230907 | 163000 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 181 | 20230907 | 162900 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 182 | 20230907 | 162800 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 11632 |
| 183 | 20230907 | 162700 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 184 | 20230907 | 162600 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 185 | 20230907 | 162500 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 186 | 20230907 | 162400 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 187 | 20230907 | 162300 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 188 | 20230907 | 162200 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 189 | 20230907 | 162100 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 190 | 20230907 | 162000 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 191 | 20230907 | 161900 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 192 | 20230907 | 161800 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 193 | 20230907 | 161700 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 194 | 20230907 | 161600 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 195 | 20230907 | 161500 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 196 | 20230907 | 161400 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 197 | 20230907 | 161300 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 198 | 20230907 | 161200 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 199 | 20230907 | 161100 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 200 | 20230907 | 161000 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 201 | 20230907 | 160900 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 202 | 20230907 | 160800 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 203 | 20230907 | 160700 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 204 | 20230907 | 160600 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 205 | 20230907 | 160500 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 206 | 20230907 | 160400 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 207 | 20230907 | 160300 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 208 | 20230907 | 160200 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 209 | 20230907 | 160100 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 210 | 20230907 | 160000 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 211 | 20230907 | 155900 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 212 | 20230907 | 155800 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 11632 |
| 213 | 20230907 | 155700 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 214 | 20230907 | 155600 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 215 | 20230907 | 155500 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 216 | 20230907 | 155400 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 217 | 20230907 | 155300 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 218 | 20230907 | 155200 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 219 | 20230907 | 155100 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 220 | 20230907 | 155000 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 221 | 20230907 | 154900 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 222 | 20230907 | 154800 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 223 | 20230907 | 154700 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 224 | 20230907 | 154600 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 225 | 20230907 | 154500 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 226 | 20230907 | 154400 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 227 | 20230907 | 154300 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 228 | 20230907 | 154200 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 229 | 20230907 | 154100 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 230 | 20230907 | 154000 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 231 | 20230907 | 153900 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 232 | 20230907 | 153800 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 233 | 20230907 | 153700 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 234 | 20230907 | 153600 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 235 | 20230907 | 153500 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 236 | 20230907 | 153400 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 237 | 20230907 | 153300 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 238 | 20230907 | 153200 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 239 | 20230907 | 153100 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 240 | 20230907 | 153000 | 3030311175 | 2590 | 2590 | 2590 | 2590 | 11632 |
| 241 | 20230907 | 152900 | 3000184295 | 2590 | 2590 | 2590 | 2590 | 0 |
| 242 | 20230907 | 152800 | 3000184295 | 2590 | 2590 | 2590 | 2590 | 0 |
| 243 | 20230907 | 152700 | 3000184295 | 2590 | 2590 | 2590 | 2590 | 0 |
| 244 | 20230907 | 152600 | 3000184295 | 2590 | 2590 | 2590 | 2590 | 0 |
| 245 | 20230907 | 152500 | 3000184295 | 2590 | 2590 | 2590 | 2590 | 0 |
| 246 | 20230907 | 152400 | 3000184295 | 2590 | 2590 | 2590 | 2590 | 0 |
| 247 | 20230907 | 152300 | 3000184295 | 2590 | 2590 | 2590 | 2590 | 0 |
| 248 | 20230907 | 152200 | 3000184295 | 2590 | 2590 | 2590 | 2590 | 0 |
| 249 | 20230907 | 152100 | 3000184295 | 2590 | 2590 | 2590 | 2590 | 0 |
| 250 | 20230907 | 152000 | 3000184295 | 2590 | 2590 | 2590 | 2590 | 0 |
| 251 | 20230907 | 151900 | 3000184295 | 2590 | 2595 | 2595 | 2585 | 1222 |
| 252 | 20230907 | 151800 | 2997021990 | 2600 | 2595 | 2600 | 2580 | 5429 |
| 253 | 20230907 | 151700 | 2982985895 | 2600 | 2600 | 2600 | 2590 | 4167 |
| 254 | 20230907 | 151600 | 2972163095 | 2605 | 2610 | 2610 | 2605 | 105 |
| 255 | 20230907 | 151500 | 2971889070 | 2605 | 2605 | 2605 | 2605 | 106 |
| 256 | 20230907 | 151400 | 2971612940 | 2605 | 2610 | 2610 | 2600 | 3844 |
| 257 | 20230907 | 151300 | 2961600710 | 2605 | 2615 | 2615 | 2605 | 3437 |
| 258 | 20230907 | 151200 | 2952632595 | 2615 | 2615 | 2625 | 2615 | 2420 |
| 259 | 20230907 | 151100 | 2946290925 | 2615 | 2620 | 2620 | 2600 | 63 |
| 260 | 20230907 | 151000 | 2946127050 | 2615 | 2600 | 2615 | 2595 | 18065 |
| 261 | 20230907 | 150900 | 2899050505 | 2600 | 2600 | 2600 | 2600 | 43 |
| 262 | 20230907 | 150800 | 2898938705 | 2600 | 2605 | 2605 | 2595 | 2005 |
| 263 | 20230907 | 150700 | 2893732250 | 2600 | 2600 | 2605 | 2595 | 10515 |
| 264 | 20230907 | 150600 | 2866427520 | 2595 | 2600 | 2610 | 2595 | 4856 |
| 265 | 20230907 | 150500 | 2853792020 | 2600 | 2590 | 2600 | 2590 | 7496 |
| 266 | 20230907 | 150400 | 2834346360 | 2595 | 2595 | 2595 | 2595 | 779 |
| 267 | 20230907 | 150300 | 2832324855 | 2595 | 2590 | 2595 | 2590 | 51 |
| 268 | 20230907 | 150200 | 2832192760 | 2590 | 2585 | 2590 | 2585 | 3646 |
| 269 | 20230907 | 150100 | 2822766800 | 2585 | 2585 | 2585 | 2585 | 668 |
| 270 | 20230907 | 150000 | 2821040020 | 2580 | 2590 | 2590 | 2580 | 10284 |
| 271 | 20230907 | 145900 | 2794443240 | 2595 | 2600 | 2600 | 2595 | 8492 |
| 272 | 20230907 | 145800 | 2772385950 | 2600 | 2600 | 2600 | 2595 | 1495 |
| 273 | 20230907 | 145700 | 2768505380 | 2600 | 2600 | 2600 | 2595 | 3659 |
| 274 | 20230907 | 145600 | 2758993770 | 2605 | 2600 | 2605 | 2600 | 494 |
| 275 | 20230907 | 145500 | 2757709280 | 2600 | 2605 | 2605 | 2600 | 2294 |
| 276 | 20230907 | 145400 | 2751744690 | 2600 | 2600 | 2600 | 2595 | 2030 |
| 277 | 20230907 | 145300 | 2746469745 | 2600 | 2600 | 2600 | 2600 | 1000 |
| 278 | 20230907 | 145200 | 2743869745 | 2595 | 2595 | 2595 | 2595 | 1040 |
| 279 | 20230907 | 145100 | 2741170945 | 2590 | 2600 | 2600 | 2590 | 5077 |
| 280 | 20230907 | 145000 | 2727980595 | 2600 | 2600 | 2600 | 2600 | 509 |
| 281 | 20230907 | 144900 | 2726657195 | 2600 | 2600 | 2605 | 2600 | 7163 |
| 282 | 20230907 | 144800 | 2708033390 | 2600 | 2595 | 2600 | 2595 | 1909 |
| 283 | 20230907 | 144700 | 2703078130 | 2590 | 2590 | 2590 | 2585 | 725 |
| 284 | 20230907 | 144600 | 2701200955 | 2585 | 2585 | 2585 | 2585 | 545 |
| 285 | 20230907 | 144500 | 2699792130 | 2585 | 2590 | 2590 | 2585 | 1043 |
| 286 | 20230907 | 144400 | 2697095830 | 2585 | 2595 | 2595 | 2585 | 158 |
| 287 | 20230907 | 144300 | 2696687330 | 2595 | 2585 | 2595 | 2585 | 1763 |
| 288 | 20230907 | 144200 | 2692129915 | 2585 | 2590 | 2590 | 2585 | 1641 |
| 289 | 20230907 | 144100 | 2687882145 | 2600 | 2595 | 2600 | 2595 | 623 |
| 290 | 20230907 | 144000 | 2686263535 | 2600 | 2590 | 2605 | 2590 | 525 |
| 291 | 20230907 | 143900 | 2684896175 | 2590 | 2595 | 2605 | 2590 | 921 |
| 292 | 20230907 | 143800 | 2682505430 | 2595 | 2600 | 2605 | 2595 | 7486 |
| 293 | 20230907 | 143700 | 2663033760 | 2605 | 2610 | 2610 | 2600 | 6529 |
| 294 | 20230907 | 143600 | 2646031025 | 2610 | 2605 | 2610 | 2605 | 730 |
| 295 | 20230907 | 143500 | 2644126750 | 2600 | 2600 | 2600 | 2595 | 785 |
| 296 | 20230907 | 143400 | 2642089600 | 2600 | 2615 | 2615 | 2600 | 4136 |
| 297 | 20230907 | 143300 | 2631309785 | 2610 | 2600 | 2610 | 2600 | 14234 |
| 298 | 20230907 | 143200 | 2594205485 | 2595 | 2595 | 2595 | 2595 | 1804 |
| 299 | 20230907 | 143100 | 2589524105 | 2590 | 2590 | 2595 | 2590 | 1605 |
| 300 | 20230907 | 143000 | 2585367150 | 2600 | 2605 | 2605 | 2600 | 1998 |
| 301 | 20230907 | 142900 | 2580172340 | 2605 | 2605 | 2605 | 2600 | 7301 |
| 302 | 20230907 | 142800 | 2561163775 | 2605 | 2585 | 2605 | 2585 | 10588 |
| 303 | 20230907 | 142700 | 2533669170 | 2585 | 2580 | 2585 | 2580 | 632 |
| 304 | 20230907 | 142600 | 2532038590 | 2580 | 2575 | 2580 | 2575 | 666 |
| 305 | 20230907 | 142500 | 2530322810 | 2575 | 2585 | 2585 | 2575 | 813 |
| 306 | 20230907 | 142400 | 2528229290 | 2580 | 2575 | 2585 | 2575 | 1399 |
| 307 | 20230907 | 142300 | 2524624360 | 2580 | 2580 | 2585 | 2580 | 1613 |
| 308 | 20230907 | 142200 | 2520462435 | 2585 | 2590 | 2590 | 2585 | 1575 |
| 309 | 20230907 | 142100 | 2516391000 | 2585 | 2585 | 2585 | 2585 | 1689 |
| 310 | 20230907 | 142000 | 2512024935 | 2585 | 2580 | 2585 | 2580 | 252 |
| 311 | 20230907 | 141900 | 2511374765 | 2580 | 2580 | 2580 | 2580 | 106 |
| 312 | 20230907 | 141800 | 2511101285 | 2580 | 2585 | 2585 | 2580 | 779 |
| 313 | 20230907 | 141700 | 2509087795 | 2585 | 2585 | 2585 | 2585 | 2098 |
| 314 | 20230907 | 141600 | 2503664465 | 2585 | 2580 | 2585 | 2580 | 2017 |
| 315 | 20230907 | 141500 | 2498451770 | 2580 | 2575 | 2580 | 2575 | 178 |
| 316 | 20230907 | 141400 | 2497992915 | 2580 | 2575 | 2585 | 2570 | 9281 |
| 317 | 20230907 | 141300 | 2474103570 | 2575 | 2575 | 2575 | 2575 | 627 |
| 318 | 20230907 | 141200 | 2472489045 | 2570 | 2570 | 2570 | 2570 | 940 |
| 319 | 20230907 | 141100 | 2470073245 | 2570 | 2575 | 2575 | 2570 | 925 |
| 320 | 20230907 | 141000 | 2467695825 | 2575 | 2580 | 2580 | 2575 | 3652 |
| 321 | 20230907 | 140900 | 2458291920 | 2580 | 2575 | 2580 | 2575 | 177 |
| 322 | 20230907 | 140800 | 2457836040 | 2580 | 2580 | 2585 | 2580 | 824 |
| 323 | 20230907 | 140700 | 2455710115 | 2585 | 2580 | 2585 | 2580 | 754 |
| 324 | 20230907 | 140600 | 2453764740 | 2580 | 2575 | 2580 | 2570 | 588 |
| 325 | 20230907 | 140500 | 2452253005 | 2580 | 2575 | 2580 | 2570 | 500 |
| 326 | 20230907 | 140400 | 2450966905 | 2575 | 2575 | 2575 | 2570 | 2766 |
| 327 | 20230907 | 140300 | 2443855590 | 2575 | 2575 | 2575 | 2575 | 11 |
| 328 | 20230907 | 140200 | 2443827265 | 2575 | 2570 | 2575 | 2570 | 733 |
| 329 | 20230907 | 140100 | 2441943440 | 2580 | 2580 | 2580 | 2580 | 15 |
| 330 | 20230907 | 140000 | 2441904740 | 2580 | 2575 | 2580 | 2570 | 532 |
| 331 | 20230907 | 135900 | 2440534695 | 2575 | 2585 | 2585 | 2575 | 4236 |
| 332 | 20230907 | 135800 | 2429616710 | 2575 | 2580 | 2585 | 2575 | 5283 |
| 333 | 20230907 | 135700 | 2416011010 | 2580 | 2580 | 2580 | 2575 | 411 |
| 334 | 20230907 | 135600 | 2414951665 | 2575 | 2575 | 2575 | 2575 | 1510 |
| 335 | 20230907 | 135500 | 2411063415 | 2575 | 2585 | 2585 | 2575 | 3676 |
| 336 | 20230907 | 135400 | 2401580430 | 2590 | 2580 | 2590 | 2575 | 5787 |
| 337 | 20230907 | 135300 | 2386645445 | 2580 | 2580 | 2580 | 2580 | 755 |
| 338 | 20230907 | 135200 | 2384697545 | 2580 | 2580 | 2580 | 2575 | 739 |
| 339 | 20230907 | 135100 | 2382791825 | 2580 | 2580 | 2580 | 2575 | 434 |
| 340 | 20230907 | 135000 | 2381672220 | 2580 | 2580 | 2580 | 2565 | 3607 |
| 341 | 20230907 | 134900 | 2372397810 | 2570 | 2565 | 2580 | 2565 | 2116 |
| 342 | 20230907 | 134800 | 2366956360 | 2555 | 2555 | 2565 | 2555 | 1053 |
| 343 | 20230907 | 134700 | 2364265935 | 2555 | 2550 | 2570 | 2550 | 134 |
| 344 | 20230907 | 134600 | 2363923535 | 2575 | 2545 | 2575 | 2545 | 4165 |
| 345 | 20230907 | 134500 | 2353298060 | 2545 | 2565 | 2565 | 2545 | 9629 |
| 346 | 20230907 | 134400 | 2328724475 | 2555 | 2570 | 2570 | 2555 | 2879 |
| 347 | 20230907 | 134300 | 2321335820 | 2565 | 2565 | 2570 | 2565 | 251 |
| 348 | 20230907 | 134200 | 2320691960 | 2550 | 2580 | 2580 | 2550 | 10004 |
| 349 | 20230907 | 134100 | 2295059370 | 2580 | 2590 | 2590 | 2570 | 1849 |
| 350 | 20230907 | 134000 | 2290296925 | 2590 | 2600 | 2600 | 2570 | 12116 |
| 351 | 20230907 | 133900 | 2259099805 | 2575 | 2605 | 2605 | 2575 | 3759 |
| 352 | 20230907 | 133800 | 2249376555 | 2605 | 2595 | 2605 | 2590 | 7608 |
| 353 | 20230907 | 133700 | 2229645425 | 2595 | 2610 | 2610 | 2595 | 3813 |
| 354 | 20230907 | 133600 | 2219731085 | 2610 | 2605 | 2620 | 2605 | 7818 |
| 355 | 20230907 | 133500 | 2199268805 | 2605 | 2590 | 2605 | 2590 | 2019 |
| 356 | 20230907 | 133400 | 2194036665 | 2590 | 2595 | 2600 | 2590 | 3072 |
| 357 | 20230907 | 133300 | 2186065995 | 2600 | 2620 | 2620 | 2595 | 18106 |
| 358 | 20230907 | 133200 | 2138863265 | 2630 | 2640 | 2645 | 2620 | 18565 |
| 359 | 20230907 | 133100 | 2089946400 | 2640 | 2640 | 2645 | 2635 | 14838 |
| 360 | 20230907 | 133000 | 2050743120 | 2640 | 2640 | 2645 | 2630 | 16148 |
| 361 | 20230907 | 132900 | 2008147765 | 2645 | 2630 | 2645 | 2620 | 25440 |
| 362 | 20230907 | 132800 | 1941171755 | 2620 | 2620 | 2630 | 2620 | 21037 |
| 363 | 20230907 | 132700 | 1885999880 | 2620 | 2615 | 2620 | 2610 | 12185 |
| 364 | 20230907 | 132600 | 1854088155 | 2615 | 2615 | 2620 | 2610 | 8669 |
| 365 | 20230907 | 132500 | 1831403215 | 2615 | 2615 | 2620 | 2615 | 4595 |
| 366 | 20230907 | 132400 | 1819381150 | 2615 | 2615 | 2615 | 2605 | 3803 |
| 367 | 20230907 | 132300 | 1809447090 | 2615 | 2610 | 2620 | 2605 | 17649 |
| 368 | 20230907 | 132200 | 1763309400 | 2610 | 2600 | 2615 | 2600 | 6687 |
| 369 | 20230907 | 132100 | 1745894700 | 2605 | 2605 | 2610 | 2605 | 3954 |
| 370 | 20230907 | 132000 | 1735583985 | 2605 | 2600 | 2605 | 2595 | 2113 |
| 371 | 20230907 | 131900 | 1730080870 | 2595 | 2570 | 2605 | 2570 | 14525 |
| 372 | 20230907 | 131800 | 1692377175 | 2590 | 2590 | 2595 | 2570 | 21653 |
| 373 | 20230907 | 131700 | 1636404080 | 2595 | 2595 | 2600 | 2590 | 3220 |
| 374 | 20230907 | 131600 | 1628044590 | 2585 | 2600 | 2610 | 2585 | 9993 |
| 375 | 20230907 | 131500 | 1602162045 | 2600 | 2615 | 2615 | 2600 | 15668 |
| 376 | 20230907 | 131400 | 1561349565 | 2615 | 2595 | 2620 | 2590 | 19020 |
| 377 | 20230907 | 131300 | 1511782855 | 2590 | 2610 | 2610 | 2585 | 15037 |
| 378 | 20230907 | 131200 | 1472697555 | 2610 | 2575 | 2630 | 2575 | 47475 |
| 379 | 20230907 | 131100 | 1348970225 | 2570 | 2555 | 2580 | 2550 | 27734 |
| 380 | 20230907 | 131000 | 1277702985 | 2560 | 2585 | 2585 | 2550 | 22034 |
| 381 | 20230907 | 130900 | 1221246125 | 2575 | 2540 | 2595 | 2540 | 26457 |
| 382 | 20230907 | 130800 | 1153310430 | 2545 | 2540 | 2550 | 2530 | 10902 |
| 383 | 20230907 | 130700 | 1125670500 | 2545 | 2550 | 2570 | 2540 | 25119 |
| 384 | 20230907 | 130600 | 1061592140 | 2550 | 2540 | 2570 | 2540 | 33758 |
| 385 | 20230907 | 130500 | 975286155 | 2540 | 2555 | 2560 | 2530 | 26776 |
| 386 | 20230907 | 130400 | 907231530 | 2550 | 2605 | 2615 | 2545 | 73402 |
| 387 | 20230907 | 130300 | 718530245 | 2620 | 2460 | 2620 | 2460 | 100577 |
| 388 | 20230907 | 130200 | 462419915 | 2460 | 2445 | 2465 | 2445 | 22386 |
| 389 | 20230907 | 130100 | 407476240 | 2425 | 2430 | 2445 | 2425 | 4502 |
| 390 | 20230907 | 130000 | 396477255 | 2430 | 2425 | 2440 | 2425 | 11092 |
| 391 | 20230907 | 125900 | 369571570 | 2425 | 2425 | 2425 | 2425 | 0 |
| 392 | 20230907 | 125800 | 369571570 | 2425 | 2425 | 2425 | 2425 | 0 |
| 393 | 20230907 | 125700 | 369571570 | 2425 | 2425 | 2425 | 2425 | 2899 |
| 394 | 20230907 | 125600 | 362541495 | 2425 | 2425 | 2425 | 2425 | 245 |
| 395 | 20230907 | 125500 | 361947370 | 2425 | 2425 | 2425 | 2425 | 0 |
| 396 | 20230907 | 125400 | 361947370 | 2425 | 2425 | 2425 | 2425 | 714 |
| 397 | 20230907 | 125300 | 360215920 | 2430 | 2420 | 2430 | 2420 | 23 |
| 398 | 20230907 | 125200 | 360160140 | 2430 | 2430 | 2430 | 2430 | 1000 |
| 399 | 20230907 | 125100 | 357730140 | 2430 | 2420 | 2430 | 2420 | 3 |
| 400 | 20230907 | 125000 | 357722870 | 2425 | 2435 | 2435 | 2425 | 2669 |
| 401 | 20230907 | 124900 | 351244925 | 2435 | 2430 | 2435 | 2430 | 1472 |
| 402 | 20230907 | 124800 | 347665965 | 2430 | 2425 | 2430 | 2425 | 600 |
| 403 | 20230907 | 124700 | 346208465 | 2430 | 2430 | 2430 | 2430 | 1 |
| 404 | 20230907 | 124600 | 346206035 | 2420 | 2420 | 2420 | 2420 | 0 |
| 405 | 20230907 | 124500 | 346206035 | 2420 | 2430 | 2430 | 2420 | 34 |
| 406 | 20230907 | 124400 | 346123735 | 2420 | 2420 | 2420 | 2420 | 68 |
| 407 | 20230907 | 124300 | 345959175 | 2425 | 2425 | 2425 | 2425 | 0 |
| 408 | 20230907 | 124200 | 345959175 | 2425 | 2425 | 2425 | 2425 | 1000 |
| 409 | 20230907 | 124100 | 343534175 | 2425 | 2425 | 2425 | 2425 | 0 |
| 410 | 20230907 | 124000 | 343534175 | 2425 | 2425 | 2425 | 2425 | 0 |
| 411 | 20230907 | 123900 | 343534175 | 2425 | 2420 | 2425 | 2415 | 1057 |
| 412 | 20230907 | 123800 | 340977420 | 2420 | 2420 | 2420 | 2420 | 0 |
| 413 | 20230907 | 123700 | 340977420 | 2420 | 2420 | 2425 | 2420 | 6 |
| 414 | 20230907 | 123600 | 340962895 | 2420 | 2420 | 2420 | 2420 | 4 |
| 415 | 20230907 | 123500 | 340953215 | 2425 | 2425 | 2425 | 2425 | 1 |
| 416 | 20230907 | 123400 | 340950790 | 2420 | 2420 | 2420 | 2420 | 354 |
| 417 | 20230907 | 123300 | 340094110 | 2425 | 2425 | 2425 | 2425 | 374 |
| 418 | 20230907 | 123200 | 339187160 | 2425 | 2425 | 2425 | 2425 | 300 |
| 419 | 20230907 | 123100 | 338459660 | 2425 | 2425 | 2425 | 2425 | 1 |
| 420 | 20230907 | 123000 | 338457235 | 2415 | 2415 | 2415 | 2415 | 4 |
| 421 | 20230907 | 122900 | 338447575 | 2420 | 2420 | 2420 | 2420 | 35 |
| 422 | 20230907 | 122800 | 338362875 | 2420 | 2420 | 2420 | 2420 | 29 |
| 423 | 20230907 | 122700 | 338292695 | 2420 | 2420 | 2420 | 2420 | 18 |
| 424 | 20230907 | 122600 | 338249135 | 2420 | 2420 | 2420 | 2420 | 15 |
| 425 | 20230907 | 122500 | 338212835 | 2420 | 2425 | 2425 | 2420 | 464 |
| 426 | 20230907 | 122400 | 337089740 | 2425 | 2425 | 2425 | 2425 | 4 |
| 427 | 20230907 | 122300 | 337080040 | 2425 | 2425 | 2425 | 2425 | 304 |
| 428 | 20230907 | 122200 | 336342840 | 2425 | 2420 | 2425 | 2420 | 121 |
| 429 | 20230907 | 122100 | 336049420 | 2420 | 2420 | 2420 | 2420 | 71 |
| 430 | 20230907 | 122000 | 335877600 | 2420 | 2420 | 2420 | 2420 | 0 |
| 431 | 20230907 | 121900 | 335877600 | 2420 | 2420 | 2420 | 2420 | 0 |
| 432 | 20230907 | 121800 | 335877600 | 2420 | 2420 | 2420 | 2420 | 30 |
| 433 | 20230907 | 121700 | 335805000 | 2420 | 2420 | 2420 | 2420 | 0 |
| 434 | 20230907 | 121600 | 335805000 | 2420 | 2415 | 2420 | 2415 | 87 |
| 435 | 20230907 | 121500 | 335594890 | 2415 | 2420 | 2420 | 2415 | 151 |
| 436 | 20230907 | 121400 | 335230220 | 2410 | 2410 | 2410 | 2410 | 0 |
| 437 | 20230907 | 121300 | 335230220 | 2410 | 2415 | 2415 | 2410 | 11 |
| 438 | 20230907 | 121200 | 335203660 | 2415 | 2415 | 2415 | 2415 | 301 |
| 439 | 20230907 | 121100 | 334476745 | 2415 | 2415 | 2415 | 2415 | 23 |
| 440 | 20230907 | 121000 | 334421200 | 2415 | 2415 | 2415 | 2415 | 130 |
| 441 | 20230907 | 120900 | 334107250 | 2415 | 2415 | 2415 | 2415 | 2 |
| 442 | 20230907 | 120800 | 334102420 | 2415 | 2415 | 2415 | 2415 | 4 |
| 443 | 20230907 | 120700 | 334092760 | 2415 | 2415 | 2415 | 2415 | 1 |
| 444 | 20230907 | 120600 | 334090345 | 2410 | 2410 | 2410 | 2410 | 80 |
| 445 | 20230907 | 120500 | 333897545 | 2415 | 2415 | 2415 | 2415 | 3 |
| 446 | 20230907 | 120400 | 333890300 | 2415 | 2415 | 2415 | 2415 | 30 |
| 447 | 20230907 | 120300 | 333817850 | 2415 | 2415 | 2415 | 2415 | 2555 |
| 448 | 20230907 | 120200 | 327647525 | 2420 | 2420 | 2420 | 2420 | 0 |
| 449 | 20230907 | 120100 | 327647525 | 2420 | 2420 | 2420 | 2420 | 0 |
| 450 | 20230907 | 120000 | 327647525 | 2420 | 2420 | 2420 | 2420 | 0 |
| 451 | 20230907 | 115900 | 327647525 | 2420 | 2420 | 2420 | 2420 | 0 |
| 452 | 20230907 | 115800 | 327647525 | 2420 | 2420 | 2420 | 2420 | 94 |
| 453 | 20230907 | 115700 | 327420045 | 2420 | 2415 | 2420 | 2410 | 1184 |
| 454 | 20230907 | 115600 | 324555855 | 2415 | 2415 | 2420 | 2415 | 18 |
| 455 | 20230907 | 115500 | 324512355 | 2415 | 2415 | 2415 | 2415 | 130 |
| 456 | 20230907 | 115400 | 324198405 | 2415 | 2415 | 2415 | 2415 | 0 |
| 457 | 20230907 | 115300 | 324198405 | 2415 | 2415 | 2415 | 2415 | 5 |
| 458 | 20230907 | 115200 | 324186330 | 2415 | 2415 | 2415 | 2415 | 0 |
| 459 | 20230907 | 115100 | 324186330 | 2415 | 2415 | 2415 | 2415 | 100 |
| 460 | 20230907 | 115000 | 323944830 | 2415 | 2415 | 2415 | 2415 | 113 |
| 461 | 20230907 | 114900 | 323671935 | 2415 | 2415 | 2415 | 2415 | 10 |
| 462 | 20230907 | 114800 | 323647785 | 2420 | 2420 | 2420 | 2420 | 3 |
| 463 | 20230907 | 114700 | 323640525 | 2415 | 2415 | 2415 | 2415 | 0 |
| 464 | 20230907 | 114600 | 323640525 | 2415 | 2415 | 2415 | 2415 | 2 |
| 465 | 20230907 | 114500 | 323635695 | 2405 | 2405 | 2405 | 2405 | 1 |
| 466 | 20230907 | 114400 | 323633290 | 2405 | 2405 | 2420 | 2405 | 428 |
| 467 | 20230907 | 114300 | 322603920 | 2420 | 2405 | 2420 | 2405 | 812 |
| 468 | 20230907 | 114200 | 320651045 | 2420 | 2420 | 2420 | 2405 | 1538 |
| 469 | 20230907 | 114100 | 316951705 | 2420 | 2420 | 2420 | 2420 | 208 |
| 470 | 20230907 | 114000 | 316448345 | 2405 | 2420 | 2420 | 2405 | 556 |
| 471 | 20230907 | 113900 | 315111150 | 2405 | 2415 | 2415 | 2405 | 5111 |
| 472 | 20230907 | 113800 | 302814015 | 2425 | 2425 | 2425 | 2425 | 4 |
| 473 | 20230907 | 113700 | 302804315 | 2410 | 2430 | 2430 | 2410 | 3814 |
| 474 | 20230907 | 113600 | 293611780 | 2430 | 2430 | 2430 | 2430 | 0 |
| 475 | 20230907 | 113500 | 293611780 | 2430 | 2430 | 2430 | 2430 | 0 |
| 476 | 20230907 | 113400 | 293611780 | 2430 | 2430 | 2430 | 2430 | 0 |
| 477 | 20230907 | 113300 | 293611780 | 2430 | 2430 | 2430 | 2430 | 0 |
| 478 | 20230907 | 113200 | 293611780 | 2430 | 2420 | 2430 | 2420 | 28 |
| 479 | 20230907 | 113100 | 293544000 | 2430 | 2415 | 2430 | 2415 | 840 |
| 480 | 20230907 | 113000 | 291515370 | 2420 | 2420 | 2420 | 2420 | 0 |
| 481 | 20230907 | 112900 | 291515370 | 2420 | 2420 | 2420 | 2420 | 30 |
| 482 | 20230907 | 112800 | 291442770 | 2420 | 2420 | 2420 | 2420 | 132 |
| 483 | 20230907 | 112700 | 291123330 | 2430 | 2430 | 2430 | 2430 | 0 |
| 484 | 20230907 | 112600 | 291123330 | 2430 | 2430 | 2430 | 2430 | 0 |
| 485 | 20230907 | 112500 | 291123330 | 2430 | 2430 | 2430 | 2430 | 0 |
| 486 | 20230907 | 112400 | 291123330 | 2430 | 2430 | 2430 | 2430 | 0 |
| 487 | 20230907 | 112300 | 291123330 | 2430 | 2430 | 2430 | 2430 | 1 |
| 488 | 20230907 | 112200 | 291120900 | 2420 | 2430 | 2430 | 2420 | 84 |
| 489 | 20230907 | 112100 | 290917550 | 2430 | 2430 | 2430 | 2430 | 0 |
| 490 | 20230907 | 112000 | 290917550 | 2430 | 2430 | 2430 | 2430 | 0 |
| 491 | 20230907 | 111900 | 290917550 | 2430 | 2425 | 2430 | 2425 | 200 |
| 492 | 20230907 | 111800 | 290431640 | 2430 | 2425 | 2430 | 2425 | 495 |
| 493 | 20230907 | 111700 | 289230905 | 2425 | 2425 | 2425 | 2425 | 5 |
| 494 | 20230907 | 111600 | 289218780 | 2425 | 2425 | 2425 | 2425 | 4 |
| 495 | 20230907 | 111500 | 289209080 | 2415 | 2415 | 2430 | 2415 | 22 |
| 496 | 20230907 | 111400 | 289155740 | 2425 | 2430 | 2430 | 2425 | 3 |
| 497 | 20230907 | 111300 | 289148460 | 2425 | 2425 | 2430 | 2425 | 2159 |
| 498 | 20230907 | 111200 | 283904340 | 2430 | 2430 | 2430 | 2430 | 0 |
| 499 | 20230907 | 111100 | 283904340 | 2430 | 2430 | 2430 | 2430 | 0 |
| 500 | 20230907 | 111000 | 283904340 | 2430 | 2430 | 2430 | 2430 | 3 |
| 501 | 20230907 | 110900 | 283897050 | 2410 | 2430 | 2430 | 2410 | 1230 |
| 502 | 20230907 | 110800 | 280932340 | 2430 | 2430 | 2430 | 2420 | 557 |
| 503 | 20230907 | 110700 | 279584370 | 2420 | 2420 | 2420 | 2420 | 0 |
| 504 | 20230907 | 110600 | 279584370 | 2420 | 2430 | 2430 | 2420 | 9 |
| 505 | 20230907 | 110500 | 279562550 | 2430 | 2415 | 2430 | 2415 | 2837 |
| 506 | 20230907 | 110400 | 272711135 | 2415 | 2415 | 2415 | 2415 | 3817 |
| 507 | 20230907 | 110300 | 263493080 | 2420 | 2425 | 2430 | 2420 | 874 |
| 508 | 20230907 | 110200 | 261377555 | 2430 | 2430 | 2430 | 2430 | 4 |
| 509 | 20230907 | 110100 | 261367835 | 2430 | 2430 | 2430 | 2430 | 0 |
| 510 | 20230907 | 110000 | 261367835 | 2430 | 2420 | 2430 | 2420 | 2 |
| 511 | 20230907 | 105900 | 261362985 | 2430 | 2420 | 2430 | 2420 | 2 |
| 512 | 20230907 | 105800 | 261358135 | 2430 | 2430 | 2430 | 2430 | 0 |
| 513 | 20230907 | 105700 | 261358135 | 2430 | 2430 | 2430 | 2430 | 0 |
| 514 | 20230907 | 105600 | 261358135 | 2430 | 2420 | 2430 | 2420 | 51 |
| 515 | 20230907 | 105500 | 261234675 | 2430 | 2430 | 2430 | 2430 | 9 |
| 516 | 20230907 | 105400 | 261212805 | 2430 | 2425 | 2430 | 2425 | 21 |
| 517 | 20230907 | 105300 | 261161835 | 2425 | 2425 | 2425 | 2425 | 44 |
| 518 | 20230907 | 105200 | 261055135 | 2430 | 2430 | 2430 | 2430 | 0 |
| 519 | 20230907 | 105100 | 261055135 | 2430 | 2430 | 2430 | 2430 | 2 |
| 520 | 20230907 | 105000 | 261050275 | 2430 | 2415 | 2430 | 2415 | 11 |
| 521 | 20230907 | 104900 | 261023695 | 2430 | 2420 | 2430 | 2420 | 1750 |
| 522 | 20230907 | 104800 | 256788645 | 2420 | 2420 | 2420 | 2420 | 3650 |
| 523 | 20230907 | 104700 | 247955645 | 2430 | 2430 | 2430 | 2430 | 0 |
| 524 | 20230907 | 104600 | 247955645 | 2430 | 2425 | 2430 | 2425 | 337 |
| 525 | 20230907 | 104500 | 247138400 | 2425 | 2425 | 2425 | 2425 | 142 |
| 526 | 20230907 | 104400 | 246794050 | 2425 | 2425 | 2430 | 2425 | 138 |
| 527 | 20230907 | 104300 | 246458990 | 2430 | 2425 | 2430 | 2425 | 20 |
| 528 | 20230907 | 104200 | 246410480 | 2430 | 2430 | 2430 | 2430 | 3 |
| 529 | 20230907 | 104100 | 246403190 | 2420 | 2420 | 2430 | 2420 | 216 |
| 530 | 20230907 | 104000 | 245878410 | 2420 | 2430 | 2430 | 2420 | 767 |
| 531 | 20230907 | 103900 | 244021315 | 2425 | 2425 | 2430 | 2425 | 58 |
| 532 | 20230907 | 103800 | 243880645 | 2425 | 2425 | 2430 | 2425 | 6 |
| 533 | 20230907 | 103700 | 243866085 | 2430 | 2425 | 2430 | 2425 | 8 |
| 534 | 20230907 | 103600 | 243846655 | 2425 | 2420 | 2425 | 2420 | 2 |
| 535 | 20230907 | 103500 | 243841810 | 2420 | 2425 | 2425 | 2420 | 36 |
| 536 | 20230907 | 103400 | 243754535 | 2425 | 2420 | 2425 | 2420 | 509 |
| 537 | 20230907 | 103300 | 242520235 | 2425 | 2420 | 2430 | 2420 | 10 |
| 538 | 20230907 | 103200 | 242496020 | 2420 | 2420 | 2420 | 2420 | 4 |
| 539 | 20230907 | 103100 | 242486340 | 2430 | 2435 | 2435 | 2430 | 11 |
| 540 | 20230907 | 103000 | 242459605 | 2425 | 2425 | 2425 | 2420 | 472 |
| 541 | 20230907 | 102900 | 241315015 | 2425 | 2425 | 2425 | 2425 | 100 |
| 542 | 20230907 | 102800 | 241072515 | 2425 | 2425 | 2425 | 2425 | 0 |
| 543 | 20230907 | 102700 | 241072515 | 2425 | 2425 | 2425 | 2425 | 47 |
| 544 | 20230907 | 102600 | 240958540 | 2425 | 2420 | 2425 | 2420 | 198 |
| 545 | 20230907 | 102500 | 240478690 | 2420 | 2430 | 2430 | 2420 | 280 |
| 546 | 20230907 | 102400 | 239800290 | 2430 | 2430 | 2430 | 2430 | 1003 |
| 547 | 20230907 | 102300 | 237363000 | 2430 | 2430 | 2430 | 2430 | 15 |
| 548 | 20230907 | 102200 | 237326550 | 2430 | 2425 | 2430 | 2420 | 717 |
| 549 | 20230907 | 102100 | 235590780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 550 | 20230907 | 102000 | 235590780 | 2425 | 2435 | 2435 | 2425 | 1722 |
| 551 | 20230907 | 101900 | 231404555 | 2435 | 2435 | 2435 | 2435 | 3 |
| 552 | 20230907 | 101800 | 231397250 | 2435 | 2435 | 2435 | 2435 | 3 |
| 553 | 20230907 | 101700 | 231389945 | 2435 | 2435 | 2435 | 2435 | 0 |
| 554 | 20230907 | 101600 | 231389945 | 2435 | 2435 | 2435 | 2435 | 3 |
| 555 | 20230907 | 101500 | 231382640 | 2415 | 2415 | 2415 | 2415 | 1 |
| 556 | 20230907 | 101400 | 231380225 | 2435 | 2435 | 2435 | 2435 | 1000 |
| 557 | 20230907 | 101300 | 228945225 | 2435 | 2420 | 2435 | 2415 | 4474 |
| 558 | 20230907 | 101200 | 218119330 | 2435 | 2425 | 2435 | 2420 | 505 |
| 559 | 20230907 | 101100 | 216896660 | 2425 | 2420 | 2425 | 2420 | 928 |
| 560 | 20230907 | 101000 | 214650880 | 2425 | 2440 | 2440 | 2425 | 1497 |
| 561 | 20230907 | 100900 | 211014535 | 2440 | 2440 | 2440 | 2440 | 303 |
| 562 | 20230907 | 100800 | 210275215 | 2445 | 2445 | 2445 | 2445 | 0 |
| 563 | 20230907 | 100700 | 210275215 | 2445 | 2425 | 2445 | 2425 | 503 |
| 564 | 20230907 | 100600 | 209055380 | 2425 | 2445 | 2445 | 2425 | 85 |
| 565 | 20230907 | 100500 | 208849015 | 2425 | 2445 | 2445 | 2425 | 11 |
| 566 | 20230907 | 100400 | 208822200 | 2445 | 2430 | 2445 | 2430 | 162 |
| 567 | 20230907 | 100300 | 208428395 | 2430 | 2425 | 2430 | 2420 | 92 |
| 568 | 20230907 | 100200 | 208205290 | 2425 | 2425 | 2425 | 2425 | 49 |
| 569 | 20230907 | 100100 | 208086465 | 2430 | 2430 | 2430 | 2425 | 6768 |
| 570 | 20230907 | 100000 | 191668955 | 2425 | 2425 | 2425 | 2425 | 1 |
| 571 | 20230907 | 095900 | 191666530 | 2425 | 2430 | 2430 | 2425 | 4193 |
| 572 | 20230907 | 095800 | 181494240 | 2430 | 2430 | 2430 | 2430 | 615 |
| 573 | 20230907 | 095700 | 179999790 | 2430 | 2430 | 2430 | 2430 | 1385 |
| 574 | 20230907 | 095600 | 176634240 | 2435 | 2430 | 2445 | 2430 | 1008 |
| 575 | 20230907 | 095500 | 174174370 | 2435 | 2440 | 2440 | 2435 | 1680 |
| 576 | 20230907 | 095400 | 170082240 | 2445 | 2435 | 2445 | 2430 | 194 |
| 577 | 20230907 | 095300 | 169610795 | 2435 | 2435 | 2435 | 2435 | 128 |
| 578 | 20230907 | 095200 | 169299115 | 2445 | 2440 | 2445 | 2440 | 201 |
| 579 | 20230907 | 095100 | 168808670 | 2430 | 2430 | 2430 | 2430 | 50 |
| 580 | 20230907 | 095000 | 168687170 | 2440 | 2430 | 2440 | 2430 | 745 |
| 581 | 20230907 | 094900 | 166871820 | 2435 | 2440 | 2440 | 2435 | 126 |
| 582 | 20230907 | 094800 | 166564790 | 2440 | 2430 | 2460 | 2430 | 2698 |
| 583 | 20230907 | 094700 | 159989705 | 2425 | 2430 | 2440 | 2425 | 2659 |
| 584 | 20230907 | 094600 | 153524475 | 2445 | 2445 | 2445 | 2430 | 591 |
| 585 | 20230907 | 094500 | 152080235 | 2430 | 2445 | 2450 | 2430 | 16765 |
| 586 | 20230907 | 094400 | 111173220 | 2450 | 2450 | 2450 | 2450 | 4 |
| 587 | 20230907 | 094300 | 111163420 | 2450 | 2445 | 2450 | 2445 | 1890 |
| 588 | 20230907 | 094200 | 106537170 | 2450 | 2450 | 2450 | 2450 | 401 |
| 589 | 20230907 | 094100 | 105554720 | 2445 | 2445 | 2445 | 2445 | 741 |
| 590 | 20230907 | 094000 | 103742975 | 2445 | 2450 | 2450 | 2445 | 17378 |
| 591 | 20230907 | 093900 | 61178425 | 2460 | 2460 | 2460 | 2460 | 32 |
| 592 | 20230907 | 093800 | 61099705 | 2460 | 2460 | 2460 | 2460 | 0 |
| 593 | 20230907 | 093700 | 61099705 | 2460 | 2450 | 2460 | 2450 | 329 |
| 594 | 20230907 | 093600 | 60293365 | 2450 | 2450 | 2450 | 2450 | 210 |
| 595 | 20230907 | 093500 | 59778865 | 2450 | 2455 | 2465 | 2450 | 2797 |
| 596 | 20230907 | 093400 | 52926060 | 2460 | 2465 | 2465 | 2460 | 1013 |
| 597 | 20230907 | 093300 | 50434065 | 2465 | 2465 | 2465 | 2465 | 4 |
| 598 | 20230907 | 093200 | 50424205 | 2465 | 2465 | 2465 | 2465 | 0 |
| 599 | 20230907 | 093100 | 50424205 | 2465 | 2465 | 2465 | 2465 | 3 |
| 600 | 20230907 | 093000 | 50416810 | 2450 | 2450 | 2450 | 2450 | 1000 |
| 601 | 20230907 | 092900 | 47966810 | 2470 | 2455 | 2470 | 2450 | 641 |
| 602 | 20230907 | 092800 | 46395880 | 2450 | 2450 | 2450 | 2450 | 149 |
| 603 | 20230907 | 092700 | 46030830 | 2470 | 2460 | 2470 | 2455 | 1128 |
| 604 | 20230907 | 092600 | 43260035 | 2460 | 2460 | 2460 | 2460 | 1113 |
| 605 | 20230907 | 092500 | 40522055 | 2475 | 2465 | 2475 | 2465 | 202 |
| 606 | 20230907 | 092400 | 40024105 | 2465 | 2475 | 2475 | 2465 | 128 |
| 607 | 20230907 | 092300 | 39708305 | 2475 | 2465 | 2475 | 2465 | 656 |
| 608 | 20230907 | 092200 | 38087655 | 2465 | 2465 | 2465 | 2465 | 103 |
| 609 | 20230907 | 092100 | 37833760 | 2465 | 2465 | 2465 | 2465 | 5 |
| 610 | 20230907 | 092000 | 37821435 | 2460 | 2460 | 2460 | 2460 | 2139 |
| 611 | 20230907 | 091900 | 32559495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 612 | 20230907 | 091800 | 32559495 | 2460 | 2460 | 2460 | 2460 | 507 |
| 613 | 20230907 | 091700 | 31312275 | 2460 | 2460 | 2460 | 2460 | 100 |
| 614 | 20230907 | 091600 | 31066275 | 2460 | 2455 | 2465 | 2455 | 502 |
| 615 | 20230907 | 091500 | 29833850 | 2455 | 2455 | 2455 | 2455 | 26 |
| 616 | 20230907 | 091400 | 29770020 | 2455 | 2455 | 2455 | 2455 | 450 |
| 617 | 20230907 | 091300 | 28665270 | 2450 | 2455 | 2455 | 2450 | 263 |
| 618 | 20230907 | 091200 | 28020250 | 2455 | 2460 | 2460 | 2455 | 3998 |
| 619 | 20230907 | 091100 | 18204130 | 2460 | 2455 | 2460 | 2455 | 75 |
| 620 | 20230907 | 091000 | 18019970 | 2460 | 2465 | 2465 | 2460 | 658 |
| 621 | 20230907 | 090900 | 16401285 | 2465 | 2465 | 2465 | 2465 | 9 |
| 622 | 20230907 | 090800 | 16379100 | 2465 | 2465 | 2465 | 2465 | 189 |
| 623 | 20230907 | 090700 | 15913215 | 2465 | 2465 | 2465 | 2465 | 10 |
| 624 | 20230907 | 090600 | 15888565 | 2460 | 2465 | 2465 | 2460 | 10 |
| 625 | 20230907 | 090500 | 15863945 | 2455 | 2460 | 2460 | 2455 | 2584 |
| 626 | 20230907 | 090400 | 9511125 | 2455 | 2455 | 2455 | 2455 | 0 |
| 627 | 20230907 | 090300 | 9511125 | 2455 | 2455 | 2455 | 2455 | 3 |
| 628 | 20230907 | 090200 | 9503760 | 2455 | 2455 | 2470 | 2455 | 76 |
| 629 | 20230907 | 090100 | 9316340 | 2455 | 2460 | 2460 | 2455 | 2975 |
| 630 | 20230907 | 090000 | 2000860 | 2460 | 2460 | 2480 | 2460 | 813 |