30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 190400 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 8254 |
| 3 | 20230908 | 190300 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 4 | 20230908 | 190200 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 5 | 20230908 | 190100 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 6 | 20230908 | 190000 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 7 | 20230908 | 185900 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 8 | 20230908 | 185800 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 9 | 20230908 | 185700 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 10 | 20230908 | 185600 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 11 | 20230908 | 185500 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 12 | 20230908 | 185400 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 13 | 20230908 | 185300 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 14 | 20230908 | 185200 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 15 | 20230908 | 185100 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 16 | 20230908 | 185000 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 17 | 20230908 | 184900 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 18 | 20230908 | 184800 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 19 | 20230908 | 184700 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 20 | 20230908 | 184600 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 21 | 20230908 | 184500 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 22 | 20230908 | 184400 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 23 | 20230908 | 184300 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 24 | 20230908 | 184200 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 25 | 20230908 | 184100 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 26 | 20230908 | 184000 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 27 | 20230908 | 183900 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 28 | 20230908 | 183800 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 29 | 20230908 | 183700 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 30 | 20230908 | 183600 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 31 | 20230908 | 183500 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 32 | 20230908 | 183400 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 8254 |
| 33 | 20230908 | 183300 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 34 | 20230908 | 183200 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 35 | 20230908 | 183100 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 36 | 20230908 | 183000 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 37 | 20230908 | 182900 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 38 | 20230908 | 182800 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 39 | 20230908 | 182700 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 40 | 20230908 | 182600 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 41 | 20230908 | 182500 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 42 | 20230908 | 182400 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 43 | 20230908 | 182300 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 44 | 20230908 | 182200 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 45 | 20230908 | 182100 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 46 | 20230908 | 182000 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 47 | 20230908 | 181900 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 48 | 20230908 | 181800 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 49 | 20230908 | 181700 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 50 | 20230908 | 181600 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 51 | 20230908 | 181500 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 52 | 20230908 | 181400 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 53 | 20230908 | 181300 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 54 | 20230908 | 181200 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 55 | 20230908 | 181100 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 56 | 20230908 | 181000 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 57 | 20230908 | 180900 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 58 | 20230908 | 180800 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 59 | 20230908 | 180700 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 60 | 20230908 | 180600 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 61 | 20230908 | 180500 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 62 | 20230908 | 180400 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 8254 |
| 63 | 20230908 | 180300 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 64 | 20230908 | 180200 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 65 | 20230908 | 180100 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 66 | 20230908 | 180000 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 67 | 20230908 | 175900 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 68 | 20230908 | 175800 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 69 | 20230908 | 175700 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 70 | 20230908 | 175600 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 71 | 20230908 | 175500 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 72 | 20230908 | 175400 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 73 | 20230908 | 175300 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 74 | 20230908 | 175200 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 75 | 20230908 | 175100 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 76 | 20230908 | 175000 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 77 | 20230908 | 174900 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 78 | 20230908 | 174800 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 79 | 20230908 | 174700 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 80 | 20230908 | 174600 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 81 | 20230908 | 174500 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 82 | 20230908 | 174400 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 83 | 20230908 | 174300 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 84 | 20230908 | 174200 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 85 | 20230908 | 174100 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 86 | 20230908 | 174000 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 87 | 20230908 | 173900 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 88 | 20230908 | 173800 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 89 | 20230908 | 173700 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 90 | 20230908 | 173600 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 91 | 20230908 | 173500 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 92 | 20230908 | 173400 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 8254 |
| 93 | 20230908 | 173300 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 94 | 20230908 | 173200 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 95 | 20230908 | 173100 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 96 | 20230908 | 173000 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 97 | 20230908 | 172900 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 98 | 20230908 | 172800 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 99 | 20230908 | 172700 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 100 | 20230908 | 172600 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 101 | 20230908 | 172500 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 102 | 20230908 | 172400 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 103 | 20230908 | 172300 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 104 | 20230908 | 172200 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 105 | 20230908 | 172100 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 106 | 20230908 | 172000 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 107 | 20230908 | 171900 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 108 | 20230908 | 171800 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 109 | 20230908 | 171700 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 110 | 20230908 | 171600 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 111 | 20230908 | 171500 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 112 | 20230908 | 171400 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 113 | 20230908 | 171300 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 114 | 20230908 | 171200 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 115 | 20230908 | 171100 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 116 | 20230908 | 171000 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 117 | 20230908 | 170900 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 118 | 20230908 | 170800 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 119 | 20230908 | 170700 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 120 | 20230908 | 170600 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 121 | 20230908 | 170500 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 122 | 20230908 | 170400 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 8254 |
| 123 | 20230908 | 170300 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 124 | 20230908 | 170200 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 125 | 20230908 | 170100 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 126 | 20230908 | 170000 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 127 | 20230908 | 165900 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 128 | 20230908 | 165800 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 129 | 20230908 | 165700 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 130 | 20230908 | 165600 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 131 | 20230908 | 165500 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 132 | 20230908 | 165400 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 133 | 20230908 | 165300 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 134 | 20230908 | 165200 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 135 | 20230908 | 165100 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 136 | 20230908 | 165000 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 137 | 20230908 | 164900 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 138 | 20230908 | 164800 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 139 | 20230908 | 164700 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 140 | 20230908 | 164600 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 141 | 20230908 | 164500 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 142 | 20230908 | 164400 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 143 | 20230908 | 164300 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 144 | 20230908 | 164200 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 145 | 20230908 | 164100 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 146 | 20230908 | 164000 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 147 | 20230908 | 163900 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 148 | 20230908 | 163800 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 149 | 20230908 | 163700 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 150 | 20230908 | 163600 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 151 | 20230908 | 163500 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 152 | 20230908 | 163400 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 8254 |
| 153 | 20230908 | 163300 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 154 | 20230908 | 163200 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 155 | 20230908 | 163100 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 156 | 20230908 | 163000 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 157 | 20230908 | 162900 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 158 | 20230908 | 162800 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 159 | 20230908 | 162700 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 160 | 20230908 | 162600 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 161 | 20230908 | 162500 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 162 | 20230908 | 162400 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 163 | 20230908 | 162300 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 164 | 20230908 | 162200 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 165 | 20230908 | 162100 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 166 | 20230908 | 162000 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 167 | 20230908 | 161900 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 168 | 20230908 | 161800 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 169 | 20230908 | 161700 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 170 | 20230908 | 161600 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 171 | 20230908 | 161500 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 172 | 20230908 | 161400 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 173 | 20230908 | 161300 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 174 | 20230908 | 161200 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 175 | 20230908 | 161100 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 176 | 20230908 | 161000 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 177 | 20230908 | 160900 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 178 | 20230908 | 160800 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 179 | 20230908 | 160700 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 180 | 20230908 | 160600 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 181 | 20230908 | 160500 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 182 | 20230908 | 160400 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 8254 |
| 183 | 20230908 | 160300 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 184 | 20230908 | 160200 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 185 | 20230908 | 160100 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 186 | 20230908 | 160000 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 187 | 20230908 | 155900 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 188 | 20230908 | 155800 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 189 | 20230908 | 155700 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 190 | 20230908 | 155600 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 191 | 20230908 | 155500 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 192 | 20230908 | 155400 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 193 | 20230908 | 155300 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 194 | 20230908 | 155200 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 195 | 20230908 | 155100 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 196 | 20230908 | 155000 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 197 | 20230908 | 154900 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 198 | 20230908 | 154800 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 199 | 20230908 | 154700 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 200 | 20230908 | 154600 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 201 | 20230908 | 154500 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 202 | 20230908 | 154400 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 203 | 20230908 | 154300 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 204 | 20230908 | 154200 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 205 | 20230908 | 154100 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 206 | 20230908 | 154000 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 207 | 20230908 | 153900 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 208 | 20230908 | 153800 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 209 | 20230908 | 153700 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 210 | 20230908 | 153600 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 211 | 20230908 | 153500 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 212 | 20230908 | 153400 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 8254 |
| 213 | 20230908 | 153300 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 214 | 20230908 | 153200 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 215 | 20230908 | 153100 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 216 | 20230908 | 153000 | 2383680430 | 4140 | 4140 | 4140 | 4140 | 8254 |
| 217 | 20230908 | 152900 | 2349508870 | 4140 | 4140 | 4140 | 4140 | 0 |
| 218 | 20230908 | 152800 | 2349508870 | 4140 | 4140 | 4140 | 4140 | 0 |
| 219 | 20230908 | 152700 | 2349508870 | 4140 | 4140 | 4140 | 4140 | 0 |
| 220 | 20230908 | 152600 | 2349508870 | 4140 | 4140 | 4140 | 4140 | 0 |
| 221 | 20230908 | 152500 | 2349508870 | 4140 | 4140 | 4140 | 4140 | 0 |
| 222 | 20230908 | 152400 | 2349508870 | 4140 | 4140 | 4140 | 4140 | 0 |
| 223 | 20230908 | 152300 | 2349508870 | 4140 | 4140 | 4140 | 4140 | 0 |
| 224 | 20230908 | 152200 | 2349508870 | 4140 | 4140 | 4140 | 4140 | 0 |
| 225 | 20230908 | 152100 | 2349508870 | 4140 | 4140 | 4140 | 4140 | 0 |
| 226 | 20230908 | 152000 | 2349508870 | 4140 | 4140 | 4140 | 4140 | 0 |
| 227 | 20230908 | 151900 | 2349508870 | 4140 | 4095 | 4140 | 4085 | 2991 |
| 228 | 20230908 | 151800 | 2337254640 | 4100 | 4100 | 4100 | 4100 | 79 |
| 229 | 20230908 | 151700 | 2336930740 | 4100 | 4100 | 4105 | 4100 | 676 |
| 230 | 20230908 | 151600 | 2334157565 | 4105 | 4110 | 4115 | 4100 | 1264 |
| 231 | 20230908 | 151500 | 2328970635 | 4115 | 4120 | 4120 | 4115 | 936 |
| 232 | 20230908 | 151400 | 2325117955 | 4130 | 4130 | 4130 | 4130 | 51 |
| 233 | 20230908 | 151300 | 2324907325 | 4120 | 4135 | 4135 | 4120 | 445 |
| 234 | 20230908 | 151200 | 2323070060 | 4135 | 4135 | 4135 | 4135 | 4 |
| 235 | 20230908 | 151100 | 2323053520 | 4120 | 4120 | 4120 | 4120 | 25 |
| 236 | 20230908 | 151000 | 2322950520 | 4140 | 4140 | 4140 | 4140 | 4 |
| 237 | 20230908 | 150900 | 2322933960 | 4135 | 4135 | 4135 | 4125 | 1682 |
| 238 | 20230908 | 150800 | 2315994250 | 4140 | 4130 | 4140 | 4125 | 1471 |
| 239 | 20230908 | 150700 | 2309919495 | 4130 | 4135 | 4135 | 4130 | 324 |
| 240 | 20230908 | 150600 | 2308580400 | 4135 | 4135 | 4135 | 4135 | 140 |
| 241 | 20230908 | 150500 | 2308001500 | 4135 | 4135 | 4135 | 4135 | 380 |
| 242 | 20230908 | 150400 | 2306430200 | 4135 | 4135 | 4135 | 4135 | 324 |
| 243 | 20230908 | 150300 | 2305090460 | 4140 | 4140 | 4140 | 4140 | 1509 |
| 244 | 20230908 | 150200 | 2298843200 | 4145 | 4145 | 4145 | 4145 | 98 |
| 245 | 20230908 | 150100 | 2298436990 | 4145 | 4145 | 4145 | 4145 | 672 |
| 246 | 20230908 | 150000 | 2295651550 | 4145 | 4160 | 4160 | 4145 | 4023 |
| 247 | 20230908 | 145900 | 2278947055 | 4160 | 4165 | 4165 | 4160 | 635 |
| 248 | 20230908 | 145800 | 2276304700 | 4165 | 4165 | 4165 | 4160 | 142 |
| 249 | 20230908 | 145700 | 2275713865 | 4160 | 4160 | 4160 | 4160 | 98 |
| 250 | 20230908 | 145600 | 2275306185 | 4165 | 4165 | 4165 | 4165 | 1 |
| 251 | 20230908 | 145500 | 2275302020 | 4160 | 4160 | 4160 | 4160 | 1047 |
| 252 | 20230908 | 145400 | 2270946500 | 4160 | 4160 | 4160 | 4160 | 200 |
| 253 | 20230908 | 145300 | 2270114500 | 4165 | 4165 | 4165 | 4165 | 0 |
| 254 | 20230908 | 145200 | 2270114500 | 4165 | 4165 | 4165 | 4165 | 5 |
| 255 | 20230908 | 145100 | 2270093675 | 4165 | 4165 | 4165 | 4165 | 0 |
| 256 | 20230908 | 145000 | 2270093675 | 4165 | 4160 | 4185 | 4160 | 268 |
| 257 | 20230908 | 144900 | 2268978620 | 4160 | 4155 | 4160 | 4155 | 2811 |
| 258 | 20230908 | 144800 | 2257298890 | 4155 | 4155 | 4155 | 4155 | 5 |
| 259 | 20230908 | 144700 | 2257278115 | 4150 | 4150 | 4150 | 4150 | 733 |
| 260 | 20230908 | 144600 | 2254236165 | 4150 | 4150 | 4155 | 4150 | 25 |
| 261 | 20230908 | 144500 | 2254132395 | 4155 | 4145 | 4155 | 4145 | 2464 |
| 262 | 20230908 | 144400 | 2243907650 | 4145 | 4145 | 4145 | 4145 | 0 |
| 263 | 20230908 | 144300 | 2243907650 | 4145 | 4145 | 4150 | 4145 | 48 |
| 264 | 20230908 | 144200 | 2243708685 | 4145 | 4140 | 4150 | 4140 | 3609 |
| 265 | 20230908 | 144100 | 2228764885 | 4140 | 4140 | 4140 | 4135 | 1096 |
| 266 | 20230908 | 144000 | 2224232855 | 4135 | 4135 | 4135 | 4135 | 0 |
| 267 | 20230908 | 143900 | 2224232855 | 4135 | 4145 | 4145 | 4135 | 2700 |
| 268 | 20230908 | 143800 | 2213047935 | 4145 | 4145 | 4145 | 4145 | 342 |
| 269 | 20230908 | 143700 | 2211630345 | 4145 | 4145 | 4145 | 4145 | 0 |
| 270 | 20230908 | 143600 | 2211630345 | 4145 | 4145 | 4145 | 4145 | 0 |
| 271 | 20230908 | 143500 | 2211630345 | 4145 | 4145 | 4145 | 4145 | 500 |
| 272 | 20230908 | 143400 | 2209557845 | 4145 | 4145 | 4145 | 4145 | 930 |
| 273 | 20230908 | 143300 | 2205702995 | 4150 | 4145 | 4150 | 4145 | 254 |
| 274 | 20230908 | 143200 | 2204650040 | 4145 | 4145 | 4145 | 4145 | 0 |
| 275 | 20230908 | 143100 | 2204650040 | 4145 | 4145 | 4145 | 4145 | 3 |
| 276 | 20230908 | 143000 | 2204637605 | 4140 | 4140 | 4140 | 4140 | 24 |
| 277 | 20230908 | 142900 | 2204538245 | 4150 | 4150 | 4150 | 4145 | 1160 |
| 278 | 20230908 | 142800 | 2199730035 | 4145 | 4150 | 4155 | 4145 | 506 |
| 279 | 20230908 | 142700 | 2197632610 | 4150 | 4145 | 4150 | 4145 | 68 |
| 280 | 20230908 | 142600 | 2197350745 | 4145 | 4140 | 4145 | 4135 | 6151 |
| 281 | 20230908 | 142500 | 2171870260 | 4145 | 4120 | 4145 | 4120 | 7495 |
| 282 | 20230908 | 142400 | 2140850820 | 4115 | 4115 | 4115 | 4115 | 1170 |
| 283 | 20230908 | 142300 | 2136036270 | 4115 | 4120 | 4125 | 4115 | 3832 |
| 284 | 20230908 | 142200 | 2120253550 | 4120 | 4115 | 4120 | 4115 | 369 |
| 285 | 20230908 | 142100 | 2118733935 | 4115 | 4115 | 4115 | 4115 | 0 |
| 286 | 20230908 | 142000 | 2118733935 | 4115 | 4115 | 4115 | 4115 | 689 |
| 287 | 20230908 | 141900 | 2115898700 | 4115 | 4110 | 4115 | 4110 | 460 |
| 288 | 20230908 | 141800 | 2114007495 | 4110 | 4110 | 4110 | 4110 | 70 |
| 289 | 20230908 | 141700 | 2113719795 | 4110 | 4110 | 4110 | 4110 | 1013 |
| 290 | 20230908 | 141600 | 2109556365 | 4110 | 4110 | 4110 | 4110 | 1478 |
| 291 | 20230908 | 141500 | 2103481785 | 4110 | 4100 | 4110 | 4100 | 3837 |
| 292 | 20230908 | 141400 | 2087748265 | 4100 | 4110 | 4110 | 4100 | 2894 |
| 293 | 20230908 | 141300 | 2075861765 | 4110 | 4110 | 4110 | 4110 | 30 |
| 294 | 20230908 | 141200 | 2075738465 | 4110 | 4145 | 4145 | 4110 | 19781 |
| 295 | 20230908 | 141100 | 1994209775 | 4150 | 4150 | 4150 | 4150 | 2370 |
| 296 | 20230908 | 141000 | 1984374275 | 4150 | 4150 | 4150 | 4150 | 446 |
| 297 | 20230908 | 140900 | 1982523375 | 4150 | 4150 | 4150 | 4150 | 113 |
| 298 | 20230908 | 140800 | 1982054425 | 4150 | 4150 | 4150 | 4150 | 100 |
| 299 | 20230908 | 140700 | 1981639425 | 4155 | 4155 | 4155 | 4155 | 0 |
| 300 | 20230908 | 140600 | 1981639425 | 4155 | 4155 | 4155 | 4155 | 100 |
| 301 | 20230908 | 140500 | 1981223925 | 4155 | 4155 | 4155 | 4155 | 104 |
| 302 | 20230908 | 140400 | 1980791805 | 4155 | 4155 | 4155 | 4155 | 0 |
| 303 | 20230908 | 140300 | 1980791805 | 4155 | 4160 | 4160 | 4155 | 6 |
| 304 | 20230908 | 140200 | 1980766870 | 4160 | 4145 | 4165 | 4145 | 2128 |
| 305 | 20230908 | 140100 | 1971931270 | 4150 | 4150 | 4150 | 4150 | 0 |
| 306 | 20230908 | 140000 | 1971931270 | 4150 | 4150 | 4150 | 4150 | 1 |
| 307 | 20230908 | 135900 | 1971927120 | 4150 | 4155 | 4155 | 4150 | 955 |
| 308 | 20230908 | 135800 | 1967963860 | 4155 | 4150 | 4155 | 4150 | 69 |
| 309 | 20230908 | 135700 | 1967677505 | 4155 | 4155 | 4155 | 4155 | 2 |
| 310 | 20230908 | 135600 | 1967669195 | 4155 | 4155 | 4155 | 4155 | 2 |
| 311 | 20230908 | 135500 | 1967660885 | 4155 | 4160 | 4160 | 4155 | 317 |
| 312 | 20230908 | 135400 | 1966343745 | 4155 | 4160 | 4160 | 4155 | 500 |
| 313 | 20230908 | 135300 | 1964265290 | 4165 | 4165 | 4165 | 4165 | 0 |
| 314 | 20230908 | 135200 | 1964265290 | 4165 | 4165 | 4170 | 4165 | 1236 |
| 315 | 20230908 | 135100 | 1959117170 | 4160 | 4160 | 4160 | 4160 | 0 |
| 316 | 20230908 | 135000 | 1959117170 | 4160 | 4155 | 4160 | 4155 | 519 |
| 317 | 20230908 | 134900 | 1956958905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 318 | 20230908 | 134800 | 1956958905 | 4155 | 4140 | 4155 | 4140 | 783 |
| 319 | 20230908 | 134700 | 1953714170 | 4135 | 4140 | 4140 | 4135 | 4496 |
| 320 | 20230908 | 134600 | 1935116290 | 4145 | 4145 | 4145 | 4145 | 657 |
| 321 | 20230908 | 134500 | 1932393025 | 4140 | 4145 | 4145 | 4140 | 672 |
| 322 | 20230908 | 134400 | 1929610000 | 4145 | 4140 | 4145 | 4140 | 211 |
| 323 | 20230908 | 134300 | 1928736445 | 4140 | 4140 | 4140 | 4140 | 0 |
| 324 | 20230908 | 134200 | 1928736445 | 4140 | 4140 | 4140 | 4140 | 161 |
| 325 | 20230908 | 134100 | 1928069905 | 4140 | 4140 | 4140 | 4140 | 81 |
| 326 | 20230908 | 134000 | 1927734565 | 4145 | 4160 | 4160 | 4145 | 4886 |
| 327 | 20230908 | 133900 | 1907456715 | 4160 | 4160 | 4160 | 4160 | 1 |
| 328 | 20230908 | 133800 | 1907452555 | 4165 | 4165 | 4165 | 4165 | 0 |
| 329 | 20230908 | 133700 | 1907452555 | 4165 | 4165 | 4165 | 4165 | 2 |
| 330 | 20230908 | 133600 | 1907444225 | 4170 | 4170 | 4170 | 4170 | 0 |
| 331 | 20230908 | 133500 | 1907444225 | 4170 | 4170 | 4170 | 4170 | 9 |
| 332 | 20230908 | 133400 | 1907406695 | 4175 | 4175 | 4175 | 4175 | 2 |
| 333 | 20230908 | 133300 | 1907398345 | 4170 | 4150 | 4175 | 4150 | 2041 |
| 334 | 20230908 | 133200 | 1898904955 | 4145 | 4145 | 4150 | 4145 | 4464 |
| 335 | 20230908 | 133100 | 1880399540 | 4145 | 4145 | 4145 | 4140 | 744 |
| 336 | 20230908 | 133000 | 1877315665 | 4140 | 4140 | 4145 | 4135 | 4144 |
| 337 | 20230908 | 132900 | 1860156630 | 4140 | 4170 | 4170 | 4140 | 4896 |
| 338 | 20230908 | 132800 | 1839814880 | 4170 | 4170 | 4170 | 4170 | 323 |
| 339 | 20230908 | 132700 | 1838467970 | 4170 | 4180 | 4185 | 4170 | 2565 |
| 340 | 20230908 | 132600 | 1827747495 | 4185 | 4185 | 4190 | 4180 | 1024 |
| 341 | 20230908 | 132500 | 1823463795 | 4190 | 4190 | 4195 | 4190 | 4592 |
| 342 | 20230908 | 132400 | 1804218445 | 4190 | 4200 | 4205 | 4190 | 5577 |
| 343 | 20230908 | 132300 | 1780810695 | 4205 | 4205 | 4205 | 4205 | 350 |
| 344 | 20230908 | 132200 | 1779338945 | 4205 | 4210 | 4210 | 4205 | 23 |
| 345 | 20230908 | 132100 | 1779242215 | 4210 | 4210 | 4210 | 4210 | 0 |
| 346 | 20230908 | 132000 | 1779242215 | 4210 | 4200 | 4210 | 4200 | 433 |
| 347 | 20230908 | 131900 | 1777421585 | 4200 | 4200 | 4200 | 4200 | 1531 |
| 348 | 20230908 | 131800 | 1770991385 | 4200 | 4195 | 4200 | 4195 | 1003 |
| 349 | 20230908 | 131700 | 1766783785 | 4195 | 4200 | 4200 | 4195 | 3740 |
| 350 | 20230908 | 131600 | 1751075860 | 4200 | 4205 | 4205 | 4200 | 103 |
| 351 | 20230908 | 131500 | 1750643245 | 4205 | 4205 | 4205 | 4205 | 1500 |
| 352 | 20230908 | 131400 | 1744335745 | 4210 | 4215 | 4215 | 4210 | 72 |
| 353 | 20230908 | 131300 | 1744032610 | 4210 | 4210 | 4210 | 4210 | 1469 |
| 354 | 20230908 | 131200 | 1737848120 | 4205 | 4205 | 4205 | 4205 | 1500 |
| 355 | 20230908 | 131100 | 1731540620 | 4205 | 4210 | 4210 | 4200 | 4059 |
| 356 | 20230908 | 131000 | 1714477485 | 4210 | 4215 | 4215 | 4210 | 2003 |
| 357 | 20230908 | 130900 | 1706034855 | 4220 | 4220 | 4220 | 4220 | 0 |
| 358 | 20230908 | 130800 | 1706034855 | 4220 | 4215 | 4220 | 4215 | 383 |
| 359 | 20230908 | 130700 | 1704419095 | 4215 | 4215 | 4220 | 4215 | 214 |
| 360 | 20230908 | 130600 | 1703517080 | 4220 | 4210 | 4220 | 4210 | 504 |
| 361 | 20230908 | 130500 | 1701393545 | 4205 | 4200 | 4210 | 4200 | 323 |
| 362 | 20230908 | 130400 | 1700036205 | 4190 | 4190 | 4190 | 4180 | 1895 |
| 363 | 20230908 | 130300 | 1692103495 | 4195 | 4200 | 4205 | 4195 | 8702 |
| 364 | 20230908 | 130200 | 1655559785 | 4205 | 4205 | 4205 | 4200 | 235 |
| 365 | 20230908 | 130100 | 1654572020 | 4205 | 4205 | 4205 | 4205 | 215 |
| 366 | 20230908 | 130000 | 1653667945 | 4210 | 4210 | 4210 | 4210 | 335 |
| 367 | 20230908 | 125900 | 1652257595 | 4205 | 4205 | 4205 | 4205 | 333 |
| 368 | 20230908 | 125800 | 1650857330 | 4205 | 4205 | 4205 | 4205 | 0 |
| 369 | 20230908 | 125700 | 1650857330 | 4205 | 4205 | 4205 | 4205 | 178 |
| 370 | 20230908 | 125600 | 1650108840 | 4205 | 4195 | 4205 | 4185 | 7735 |
| 371 | 20230908 | 125500 | 1617632330 | 4195 | 4190 | 4200 | 4190 | 8086 |
| 372 | 20230908 | 125400 | 1583698115 | 4190 | 4190 | 4190 | 4185 | 710 |
| 373 | 20230908 | 125300 | 1580724230 | 4185 | 4200 | 4205 | 4185 | 107 |
| 374 | 20230908 | 125200 | 1580275330 | 4200 | 4175 | 4200 | 4165 | 6165 |
| 375 | 20230908 | 125100 | 1554569900 | 4180 | 4205 | 4205 | 4180 | 7363 |
| 376 | 20230908 | 125000 | 1523723735 | 4205 | 4200 | 4205 | 4195 | 1063 |
| 377 | 20230908 | 124900 | 1519258125 | 4190 | 4150 | 4200 | 4150 | 22471 |
| 378 | 20230908 | 124800 | 1425231525 | 4150 | 4145 | 4150 | 4140 | 374 |
| 379 | 20230908 | 124700 | 1423681290 | 4140 | 4135 | 4145 | 4115 | 5506 |
| 380 | 20230908 | 124600 | 1400910385 | 4135 | 4135 | 4135 | 4135 | 0 |
| 381 | 20230908 | 124500 | 1400910385 | 4135 | 4120 | 4135 | 4120 | 234 |
| 382 | 20230908 | 124400 | 1399945275 | 4120 | 4125 | 4125 | 4120 | 1001 |
| 383 | 20230908 | 124300 | 1395821150 | 4120 | 4120 | 4120 | 4120 | 1750 |
| 384 | 20230908 | 124200 | 1388611150 | 4120 | 4120 | 4120 | 4120 | 22 |
| 385 | 20230908 | 124100 | 1388520510 | 4120 | 4120 | 4120 | 4120 | 0 |
| 386 | 20230908 | 124000 | 1388520510 | 4120 | 4115 | 4120 | 4115 | 10 |
| 387 | 20230908 | 123900 | 1388479355 | 4115 | 4115 | 4115 | 4115 | 1 |
| 388 | 20230908 | 123800 | 1388475240 | 4105 | 4105 | 4105 | 4105 | 0 |
| 389 | 20230908 | 123700 | 1388475240 | 4105 | 4105 | 4105 | 4105 | 0 |
| 390 | 20230908 | 123600 | 1388475240 | 4105 | 4105 | 4110 | 4105 | 3822 |
| 391 | 20230908 | 123500 | 1372767990 | 4100 | 4100 | 4100 | 4100 | 1140 |
| 392 | 20230908 | 123400 | 1368093990 | 4090 | 4085 | 4090 | 4085 | 780 |
| 393 | 20230908 | 123300 | 1364904080 | 4080 | 4080 | 4080 | 4080 | 69 |
| 394 | 20230908 | 123200 | 1364622560 | 4080 | 4085 | 4090 | 4075 | 3457 |
| 395 | 20230908 | 123100 | 1350503350 | 4085 | 4085 | 4085 | 4085 | 0 |
| 396 | 20230908 | 123000 | 1350503350 | 4085 | 4080 | 4085 | 4080 | 2009 |
| 397 | 20230908 | 122900 | 1342297560 | 4075 | 4070 | 4075 | 4070 | 889 |
| 398 | 20230908 | 122800 | 1338677500 | 4070 | 4065 | 4070 | 4065 | 3845 |
| 399 | 20230908 | 122700 | 1323047125 | 4055 | 4050 | 4055 | 4050 | 383 |
| 400 | 20230908 | 122600 | 1321495170 | 4050 | 4050 | 4050 | 4050 | 27 |
| 401 | 20230908 | 122500 | 1321385820 | 4050 | 4050 | 4050 | 4050 | 300 |
| 402 | 20230908 | 122400 | 1320170820 | 4050 | 4050 | 4050 | 4050 | 0 |
| 403 | 20230908 | 122300 | 1320170820 | 4050 | 4050 | 4050 | 4050 | 200 |
| 404 | 20230908 | 122200 | 1319360820 | 4045 | 4040 | 4050 | 4040 | 7234 |
| 405 | 20230908 | 122100 | 1290074410 | 4040 | 4040 | 4045 | 4040 | 188 |
| 406 | 20230908 | 122000 | 1289314700 | 4045 | 4045 | 4045 | 4045 | 0 |
| 407 | 20230908 | 121900 | 1289314700 | 4045 | 4035 | 4045 | 4035 | 3536 |
| 408 | 20230908 | 121800 | 1275031940 | 4035 | 4035 | 4035 | 4035 | 0 |
| 409 | 20230908 | 121700 | 1275031940 | 4035 | 4035 | 4035 | 4035 | 0 |
| 410 | 20230908 | 121600 | 1275031940 | 4035 | 4035 | 4035 | 4035 | 0 |
| 411 | 20230908 | 121500 | 1275031940 | 4035 | 4040 | 4045 | 4035 | 2637 |
| 412 | 20230908 | 121400 | 1264366585 | 4040 | 4035 | 4040 | 4035 | 951 |
| 413 | 20230908 | 121300 | 1260528735 | 4040 | 4050 | 4050 | 4030 | 10162 |
| 414 | 20230908 | 121200 | 1219458155 | 4050 | 4050 | 4050 | 4050 | 1808 |
| 415 | 20230908 | 121100 | 1212135755 | 4055 | 4055 | 4055 | 4050 | 158 |
| 416 | 20230908 | 121000 | 1211495070 | 4055 | 4055 | 4055 | 4055 | 422 |
| 417 | 20230908 | 120900 | 1209783860 | 4050 | 4055 | 4055 | 4050 | 246 |
| 418 | 20230908 | 120800 | 1208786765 | 4060 | 4060 | 4060 | 4060 | 15 |
| 419 | 20230908 | 120700 | 1208725865 | 4060 | 4060 | 4060 | 4060 | 10 |
| 420 | 20230908 | 120600 | 1208685265 | 4055 | 4055 | 4055 | 4055 | 0 |
| 421 | 20230908 | 120500 | 1208685265 | 4055 | 4055 | 4055 | 4055 | 0 |
| 422 | 20230908 | 120400 | 1208685265 | 4055 | 4055 | 4055 | 4055 | 0 |
| 423 | 20230908 | 120300 | 1208685265 | 4055 | 4060 | 4060 | 4055 | 446 |
| 424 | 20230908 | 120200 | 1206875100 | 4060 | 4060 | 4060 | 4060 | 198 |
| 425 | 20230908 | 120100 | 1206071220 | 4060 | 4060 | 4060 | 4060 | 56 |
| 426 | 20230908 | 120000 | 1205843860 | 4060 | 4060 | 4060 | 4060 | 1 |
| 427 | 20230908 | 115900 | 1205839800 | 4060 | 4065 | 4065 | 4060 | 233 |
| 428 | 20230908 | 115800 | 1204892695 | 4065 | 4065 | 4065 | 4065 | 24 |
| 429 | 20230908 | 115700 | 1204795135 | 4065 | 4065 | 4065 | 4065 | 79 |
| 430 | 20230908 | 115600 | 1204474000 | 4060 | 4060 | 4060 | 4060 | 0 |
| 431 | 20230908 | 115500 | 1204474000 | 4060 | 4060 | 4060 | 4060 | 0 |
| 432 | 20230908 | 115400 | 1204474000 | 4060 | 4060 | 4060 | 4060 | 0 |
| 433 | 20230908 | 115300 | 1204474000 | 4060 | 4060 | 4060 | 4060 | 0 |
| 434 | 20230908 | 115200 | 1204474000 | 4060 | 4060 | 4060 | 4060 | 448 |
| 435 | 20230908 | 115100 | 1202655120 | 4060 | 4060 | 4060 | 4060 | 500 |
| 436 | 20230908 | 115000 | 1200625120 | 4055 | 4070 | 4070 | 4055 | 1856 |
| 437 | 20230908 | 114900 | 1193074230 | 4070 | 4070 | 4070 | 4070 | 20 |
| 438 | 20230908 | 114800 | 1192992830 | 4075 | 4075 | 4075 | 4075 | 1 |
| 439 | 20230908 | 114700 | 1192988755 | 4070 | 4070 | 4070 | 4070 | 0 |
| 440 | 20230908 | 114600 | 1192988755 | 4070 | 4070 | 4070 | 4070 | 183 |
| 441 | 20230908 | 114500 | 1192243945 | 4075 | 4075 | 4075 | 4075 | 0 |
| 442 | 20230908 | 114400 | 1192243945 | 4075 | 4075 | 4075 | 4075 | 0 |
| 443 | 20230908 | 114300 | 1192243945 | 4075 | 4070 | 4075 | 4070 | 1425 |
| 444 | 20230908 | 114200 | 1186442560 | 4070 | 4070 | 4070 | 4070 | 0 |
| 445 | 20230908 | 114100 | 1186442560 | 4070 | 4070 | 4070 | 4070 | 501 |
| 446 | 20230908 | 114000 | 1184403490 | 4075 | 4080 | 4080 | 4075 | 637 |
| 447 | 20230908 | 113900 | 1181804670 | 4085 | 4085 | 4085 | 4085 | 0 |
| 448 | 20230908 | 113800 | 1181804670 | 4085 | 4085 | 4085 | 4085 | 0 |
| 449 | 20230908 | 113700 | 1181804670 | 4085 | 4085 | 4085 | 4085 | 0 |
| 450 | 20230908 | 113600 | 1181804670 | 4085 | 4085 | 4085 | 4085 | 0 |
| 451 | 20230908 | 113500 | 1181804670 | 4085 | 4085 | 4085 | 4085 | 0 |
| 452 | 20230908 | 113400 | 1181804670 | 4085 | 4085 | 4085 | 4085 | 4 |
| 453 | 20230908 | 113300 | 1181788330 | 4085 | 4085 | 4085 | 4085 | 137 |
| 454 | 20230908 | 113200 | 1181228685 | 4085 | 4085 | 4085 | 4085 | 31 |
| 455 | 20230908 | 113100 | 1181102050 | 4070 | 4080 | 4080 | 4070 | 460 |
| 456 | 20230908 | 113000 | 1179228800 | 4080 | 4080 | 4080 | 4080 | 0 |
| 457 | 20230908 | 112900 | 1179228800 | 4080 | 4085 | 4085 | 4080 | 1273 |
| 458 | 20230908 | 112800 | 1174028615 | 4085 | 4085 | 4085 | 4085 | 0 |
| 459 | 20230908 | 112700 | 1174028615 | 4085 | 4085 | 4085 | 4085 | 0 |
| 460 | 20230908 | 112600 | 1174028615 | 4085 | 4080 | 4085 | 4075 | 323 |
| 461 | 20230908 | 112500 | 1172711935 | 4090 | 4075 | 4090 | 4075 | 102 |
| 462 | 20230908 | 112400 | 1172296160 | 4070 | 4070 | 4070 | 4070 | 0 |
| 463 | 20230908 | 112300 | 1172296160 | 4070 | 4075 | 4075 | 4070 | 1398 |
| 464 | 20230908 | 112200 | 1166605800 | 4075 | 4070 | 4075 | 4070 | 299 |
| 465 | 20230908 | 112100 | 1165388865 | 4080 | 4080 | 4080 | 4080 | 0 |
| 466 | 20230908 | 112000 | 1165388865 | 4080 | 4055 | 4080 | 4055 | 10000 |
| 467 | 20230908 | 111900 | 1124623085 | 4055 | 4045 | 4060 | 4045 | 5539 |
| 468 | 20230908 | 111800 | 1102158720 | 4050 | 4050 | 4050 | 4050 | 1 |
| 469 | 20230908 | 111700 | 1102154670 | 4050 | 4050 | 4050 | 4050 | 142 |
| 470 | 20230908 | 111600 | 1101579570 | 4055 | 4055 | 4055 | 4055 | 0 |
| 471 | 20230908 | 111500 | 1101579570 | 4055 | 4055 | 4055 | 4055 | 11 |
| 472 | 20230908 | 111400 | 1101534965 | 4045 | 4045 | 4045 | 4045 | 0 |
| 473 | 20230908 | 111300 | 1101534965 | 4045 | 4045 | 4045 | 4045 | 0 |
| 474 | 20230908 | 111200 | 1101534965 | 4045 | 4045 | 4045 | 4045 | 838 |
| 475 | 20230908 | 111100 | 1098145255 | 4035 | 4035 | 4035 | 4030 | 2346 |
| 476 | 20230908 | 111000 | 1088684550 | 4035 | 4050 | 4050 | 4030 | 7872 |
| 477 | 20230908 | 110900 | 1056905315 | 4055 | 4055 | 4055 | 4055 | 1 |
| 478 | 20230908 | 110800 | 1056901260 | 4050 | 4050 | 4050 | 4050 | 986 |
| 479 | 20230908 | 110700 | 1052907960 | 4050 | 4055 | 4055 | 4050 | 1134 |
| 480 | 20230908 | 110600 | 1048313130 | 4060 | 4060 | 4060 | 4060 | 531 |
| 481 | 20230908 | 110500 | 1046157270 | 4070 | 4065 | 4070 | 4065 | 1001 |
| 482 | 20230908 | 110400 | 1042083205 | 4060 | 4065 | 4070 | 4060 | 62 |
| 483 | 20230908 | 110300 | 1041831345 | 4065 | 4060 | 4070 | 4060 | 638 |
| 484 | 20230908 | 110200 | 1039239840 | 4060 | 4060 | 4060 | 4060 | 3 |
| 485 | 20230908 | 110100 | 1039227660 | 4060 | 4060 | 4060 | 4060 | 11 |
| 486 | 20230908 | 110000 | 1039183000 | 4055 | 4050 | 4055 | 4050 | 1352 |
| 487 | 20230908 | 105900 | 1033702800 | 4060 | 4060 | 4060 | 4060 | 33 |
| 488 | 20230908 | 105800 | 1033568820 | 4060 | 4060 | 4060 | 4060 | 25 |
| 489 | 20230908 | 105700 | 1033467320 | 4060 | 4055 | 4060 | 4055 | 66 |
| 490 | 20230908 | 105600 | 1033199635 | 4065 | 4055 | 4070 | 4055 | 1874 |
| 491 | 20230908 | 105500 | 1025589265 | 4055 | 4050 | 4055 | 4050 | 16 |
| 492 | 20230908 | 105400 | 1025524415 | 4050 | 4040 | 4050 | 4040 | 2873 |
| 493 | 20230908 | 105300 | 1013906040 | 4040 | 4030 | 4040 | 4030 | 1079 |
| 494 | 20230908 | 105200 | 1009557660 | 4030 | 4025 | 4030 | 4025 | 3501 |
| 495 | 20230908 | 105100 | 995466120 | 4020 | 4020 | 4020 | 4020 | 0 |
| 496 | 20230908 | 105000 | 995466120 | 4020 | 4015 | 4030 | 4010 | 10393 |
| 497 | 20230908 | 104900 | 953751525 | 4015 | 4055 | 4055 | 4015 | 18134 |
| 498 | 20230908 | 104800 | 880667175 | 4055 | 4055 | 4055 | 4055 | 13 |
| 499 | 20230908 | 104700 | 880614460 | 4050 | 4050 | 4055 | 4050 | 70 |
| 500 | 20230908 | 104600 | 880330950 | 4055 | 4055 | 4055 | 4055 | 30 |
| 501 | 20230908 | 104500 | 880209300 | 4055 | 4055 | 4055 | 4055 | 0 |
| 502 | 20230908 | 104400 | 880209300 | 4055 | 4055 | 4055 | 4055 | 24 |
| 503 | 20230908 | 104300 | 880111980 | 4055 | 4055 | 4055 | 4055 | 1162 |
| 504 | 20230908 | 104200 | 875400070 | 4055 | 4055 | 4055 | 4050 | 477 |
| 505 | 20230908 | 104100 | 873466255 | 4055 | 4055 | 4055 | 4055 | 271 |
| 506 | 20230908 | 104000 | 872367350 | 4060 | 4060 | 4060 | 4060 | 15 |
| 507 | 20230908 | 103900 | 872306450 | 4060 | 4060 | 4060 | 4060 | 685 |
| 508 | 20230908 | 103800 | 869525350 | 4065 | 4070 | 4070 | 4065 | 1001 |
| 509 | 20230908 | 103700 | 865456280 | 4065 | 4060 | 4065 | 4060 | 3793 |
| 510 | 20230908 | 103600 | 850048690 | 4060 | 4060 | 4060 | 4060 | 0 |
| 511 | 20230908 | 103500 | 850048690 | 4060 | 4055 | 4060 | 4055 | 400 |
| 512 | 20230908 | 103400 | 848424920 | 4055 | 4060 | 4060 | 4055 | 512 |
| 513 | 20230908 | 103300 | 846348755 | 4060 | 4065 | 4065 | 4055 | 1346 |
| 514 | 20230908 | 103200 | 840889490 | 4055 | 4040 | 4065 | 4040 | 20627 |
| 515 | 20230908 | 103100 | 757458555 | 4040 | 4020 | 4040 | 4005 | 5935 |
| 516 | 20230908 | 103000 | 733596340 | 4020 | 4055 | 4055 | 4020 | 14406 |
| 517 | 20230908 | 102900 | 675429675 | 4055 | 4060 | 4060 | 4055 | 540 |
| 518 | 20230908 | 102800 | 673238485 | 4060 | 4060 | 4060 | 4060 | 325 |
| 519 | 20230908 | 102700 | 671918985 | 4065 | 4055 | 4065 | 4055 | 1001 |
| 520 | 20230908 | 102600 | 667859920 | 4055 | 4060 | 4060 | 4055 | 1379 |
| 521 | 20230908 | 102500 | 662264990 | 4060 | 4065 | 4065 | 4060 | 1439 |
| 522 | 20230908 | 102400 | 656418470 | 4070 | 4080 | 4080 | 4070 | 1166 |
| 523 | 20230908 | 102300 | 651670700 | 4080 | 4080 | 4080 | 4080 | 0 |
| 524 | 20230908 | 102200 | 651670700 | 4080 | 4080 | 4080 | 4080 | 567 |
| 525 | 20230908 | 102100 | 649357340 | 4080 | 4080 | 4080 | 4080 | 1000 |
| 526 | 20230908 | 102000 | 645277340 | 4080 | 4075 | 4080 | 4075 | 4554 |
| 527 | 20230908 | 101900 | 626699485 | 4070 | 4070 | 4070 | 4070 | 1465 |
| 528 | 20230908 | 101800 | 620736935 | 4070 | 4065 | 4070 | 4065 | 1248 |
| 529 | 20230908 | 101700 | 615662745 | 4060 | 4080 | 4080 | 4060 | 7014 |
| 530 | 20230908 | 101600 | 587137785 | 4080 | 4075 | 4080 | 4070 | 7945 |
| 531 | 20230908 | 101500 | 554725410 | 4075 | 4100 | 4100 | 4070 | 11805 |
| 532 | 20230908 | 101400 | 506542440 | 4095 | 4100 | 4100 | 4095 | 1010 |
| 533 | 20230908 | 101300 | 502406440 | 4100 | 4115 | 4115 | 4100 | 3174 |
| 534 | 20230908 | 101200 | 489361315 | 4115 | 4115 | 4115 | 4115 | 104 |
| 535 | 20230908 | 101100 | 488933355 | 4110 | 4115 | 4115 | 4110 | 124 |
| 536 | 20230908 | 101000 | 488423110 | 4125 | 4125 | 4125 | 4125 | 1 |
| 537 | 20230908 | 100900 | 488418985 | 4125 | 4125 | 4125 | 4125 | 0 |
| 538 | 20230908 | 100800 | 488418985 | 4125 | 4120 | 4125 | 4120 | 6 |
| 539 | 20230908 | 100700 | 488394260 | 4125 | 4125 | 4125 | 4125 | 1 |
| 540 | 20230908 | 100600 | 488390135 | 4120 | 4120 | 4120 | 4120 | 2 |
| 541 | 20230908 | 100500 | 488381895 | 4110 | 4110 | 4110 | 4110 | 310 |
| 542 | 20230908 | 100400 | 487107795 | 4105 | 4105 | 4105 | 4105 | 19 |
| 543 | 20230908 | 100300 | 487029800 | 4110 | 4100 | 4115 | 4100 | 1258 |
| 544 | 20230908 | 100200 | 481867345 | 4095 | 4095 | 4095 | 4095 | 1172 |
| 545 | 20230908 | 100100 | 477068005 | 4095 | 4095 | 4095 | 4095 | 0 |
| 546 | 20230908 | 100000 | 477068005 | 4095 | 4095 | 4095 | 4095 | 1 |
| 547 | 20230908 | 095900 | 477063910 | 4095 | 4090 | 4095 | 4090 | 64 |
| 548 | 20230908 | 095800 | 476802045 | 4090 | 4095 | 4095 | 4090 | 108 |
| 549 | 20230908 | 095700 | 476359825 | 4095 | 4090 | 4095 | 4090 | 5 |
| 550 | 20230908 | 095600 | 476339370 | 4095 | 4095 | 4095 | 4095 | 1441 |
| 551 | 20230908 | 095500 | 470438475 | 4095 | 4095 | 4095 | 4095 | 377 |
| 552 | 20230908 | 095400 | 468894660 | 4090 | 4090 | 4090 | 4090 | 269 |
| 553 | 20230908 | 095300 | 467794450 | 4090 | 4090 | 4090 | 4090 | 399 |
| 554 | 20230908 | 095200 | 466162540 | 4085 | 4085 | 4085 | 4085 | 354 |
| 555 | 20230908 | 095100 | 464716450 | 4085 | 4080 | 4085 | 4080 | 918 |
| 556 | 20230908 | 095000 | 460971000 | 4080 | 4085 | 4095 | 4080 | 5093 |
| 557 | 20230908 | 094900 | 440180420 | 4090 | 4090 | 4090 | 4090 | 2556 |
| 558 | 20230908 | 094800 | 429726380 | 4095 | 4095 | 4105 | 4095 | 613 |
| 559 | 20230908 | 094700 | 427216075 | 4095 | 4090 | 4100 | 4080 | 6731 |
| 560 | 20230908 | 094600 | 399681360 | 4095 | 4100 | 4100 | 4095 | 2783 |
| 561 | 20230908 | 094500 | 388284945 | 4100 | 4100 | 4100 | 4100 | 1 |
| 562 | 20230908 | 094400 | 388280845 | 4100 | 4100 | 4100 | 4100 | 100 |
| 563 | 20230908 | 094300 | 387870845 | 4100 | 4100 | 4100 | 4100 | 442 |
| 564 | 20230908 | 094200 | 386058645 | 4100 | 4105 | 4105 | 4100 | 11 |
| 565 | 20230908 | 094100 | 386013540 | 4095 | 4100 | 4105 | 4095 | 3694 |
| 566 | 20230908 | 094000 | 370868860 | 4105 | 4115 | 4115 | 4105 | 1459 |
| 567 | 20230908 | 093900 | 364873960 | 4110 | 4110 | 4110 | 4110 | 801 |
| 568 | 20230908 | 093800 | 361581850 | 4110 | 4120 | 4120 | 4110 | 1438 |
| 569 | 20230908 | 093700 | 355659210 | 4125 | 4125 | 4125 | 4125 | 51 |
| 570 | 20230908 | 093600 | 355448835 | 4120 | 4135 | 4135 | 4120 | 1926 |
| 571 | 20230908 | 093500 | 347501925 | 4135 | 4135 | 4135 | 4135 | 1 |
| 572 | 20230908 | 093400 | 347497790 | 4140 | 4150 | 4150 | 4140 | 1478 |
| 573 | 20230908 | 093300 | 341378660 | 4160 | 4125 | 4160 | 4125 | 6589 |
| 574 | 20230908 | 093200 | 314052535 | 4125 | 4125 | 4125 | 4125 | 30 |
| 575 | 20230908 | 093100 | 313928785 | 4125 | 4120 | 4125 | 4120 | 50 |
| 576 | 20230908 | 093000 | 313722780 | 4125 | 4125 | 4125 | 4125 | 4 |
| 577 | 20230908 | 092900 | 313706280 | 4125 | 4130 | 4130 | 4125 | 5 |
| 578 | 20230908 | 092800 | 313685650 | 4120 | 4120 | 4120 | 4120 | 1532 |
| 579 | 20230908 | 092700 | 307373810 | 4120 | 4120 | 4120 | 4120 | 8 |
| 580 | 20230908 | 092600 | 307340850 | 4135 | 4110 | 4135 | 4110 | 939 |
| 581 | 20230908 | 092500 | 303479430 | 4100 | 4110 | 4110 | 4100 | 704 |
| 582 | 20230908 | 092400 | 300591985 | 4115 | 4130 | 4130 | 4115 | 3730 |
| 583 | 20230908 | 092300 | 285232345 | 4125 | 4115 | 4140 | 4115 | 2296 |
| 584 | 20230908 | 092200 | 275770440 | 4110 | 4105 | 4110 | 4100 | 2590 |
| 585 | 20230908 | 092100 | 265130815 | 4110 | 4095 | 4110 | 4095 | 1917 |
| 586 | 20230908 | 092000 | 257274265 | 4085 | 4085 | 4095 | 4085 | 11305 |
| 587 | 20230908 | 091900 | 211093250 | 4085 | 4080 | 4085 | 4080 | 4292 |
| 588 | 20230908 | 091800 | 193566385 | 4080 | 4110 | 4110 | 4070 | 20288 |
| 589 | 20230908 | 091700 | 110572005 | 4120 | 4115 | 4120 | 4115 | 940 |
| 590 | 20230908 | 091600 | 106699900 | 4110 | 4105 | 4110 | 4095 | 6411 |
| 591 | 20230908 | 091500 | 80409335 | 4110 | 4125 | 4125 | 4110 | 647 |
| 592 | 20230908 | 091400 | 77747890 | 4120 | 4140 | 4140 | 4120 | 1110 |
| 593 | 20230908 | 091300 | 73169765 | 4135 | 4145 | 4145 | 4135 | 2471 |
| 594 | 20230908 | 091200 | 62929830 | 4145 | 4145 | 4145 | 4145 | 10 |
| 595 | 20230908 | 091100 | 62888380 | 4145 | 4130 | 4145 | 4130 | 482 |
| 596 | 20230908 | 091000 | 60897410 | 4130 | 4130 | 4130 | 4130 | 73 |
| 597 | 20230908 | 090900 | 60595920 | 4130 | 4125 | 4130 | 4125 | 278 |
| 598 | 20230908 | 090800 | 59448800 | 4125 | 4135 | 4145 | 4125 | 819 |
| 599 | 20230908 | 090700 | 56064395 | 4135 | 4135 | 4135 | 4130 | 37 |
| 600 | 20230908 | 090600 | 55911575 | 4130 | 4150 | 4150 | 4130 | 328 |
| 601 | 20230908 | 090500 | 54554095 | 4155 | 4170 | 4170 | 4155 | 193 |
| 602 | 20230908 | 090400 | 53750630 | 4170 | 4165 | 4170 | 4165 | 222 |
| 603 | 20230908 | 090300 | 52825240 | 4165 | 4155 | 4170 | 4155 | 357 |
| 604 | 20230908 | 090200 | 51340240 | 4160 | 4145 | 4170 | 4145 | 345 |
| 605 | 20230908 | 090100 | 49903585 | 4140 | 4170 | 4170 | 4040 | 10904 |
| 606 | 20230908 | 090000 | 4976910 | 4170 | 4110 | 4170 | 4110 | 1209 |