30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 192600 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 8378 |
| 3 | 20230908 | 192500 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 4 | 20230908 | 192400 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 5 | 20230908 | 192300 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 6 | 20230908 | 192200 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 7 | 20230908 | 192100 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 8 | 20230908 | 192000 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 9 | 20230908 | 191900 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 10 | 20230908 | 191800 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 11 | 20230908 | 191700 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 12 | 20230908 | 191600 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 13 | 20230908 | 191500 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 14 | 20230908 | 191400 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 15 | 20230908 | 191300 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 16 | 20230908 | 191200 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 17 | 20230908 | 191100 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 18 | 20230908 | 191000 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 19 | 20230908 | 190900 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 20 | 20230908 | 190800 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 21 | 20230908 | 190700 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 22 | 20230908 | 190600 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 23 | 20230908 | 190500 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 24 | 20230908 | 190400 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 25 | 20230908 | 190300 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 26 | 20230908 | 190200 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 27 | 20230908 | 190100 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 28 | 20230908 | 190000 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 29 | 20230908 | 185900 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 30 | 20230908 | 185800 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 31 | 20230908 | 185700 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 32 | 20230908 | 185600 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 8378 |
| 33 | 20230908 | 185500 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 34 | 20230908 | 185400 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 35 | 20230908 | 185300 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 36 | 20230908 | 185200 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 37 | 20230908 | 185100 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 38 | 20230908 | 185000 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 39 | 20230908 | 184900 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 40 | 20230908 | 184800 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 41 | 20230908 | 184700 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 42 | 20230908 | 184600 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 43 | 20230908 | 184500 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 44 | 20230908 | 184400 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 45 | 20230908 | 184300 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 46 | 20230908 | 184200 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 47 | 20230908 | 184100 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 48 | 20230908 | 184000 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 49 | 20230908 | 183900 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 50 | 20230908 | 183800 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 51 | 20230908 | 183700 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 52 | 20230908 | 183600 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 53 | 20230908 | 183500 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 54 | 20230908 | 183400 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 55 | 20230908 | 183300 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 56 | 20230908 | 183200 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 57 | 20230908 | 183100 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 58 | 20230908 | 183000 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 59 | 20230908 | 182900 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 60 | 20230908 | 182800 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 61 | 20230908 | 182700 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 62 | 20230908 | 182600 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 8378 |
| 63 | 20230908 | 182500 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 64 | 20230908 | 182400 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 65 | 20230908 | 182300 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 66 | 20230908 | 182200 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 67 | 20230908 | 182100 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 68 | 20230908 | 182000 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 69 | 20230908 | 181900 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 70 | 20230908 | 181800 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 71 | 20230908 | 181700 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 72 | 20230908 | 181600 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 73 | 20230908 | 181500 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 74 | 20230908 | 181400 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 75 | 20230908 | 181300 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 76 | 20230908 | 181200 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 77 | 20230908 | 181100 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 78 | 20230908 | 181000 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 79 | 20230908 | 180900 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 80 | 20230908 | 180800 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 81 | 20230908 | 180700 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 82 | 20230908 | 180600 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 83 | 20230908 | 180500 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 84 | 20230908 | 180400 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 85 | 20230908 | 180300 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 86 | 20230908 | 180200 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 87 | 20230908 | 180100 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 88 | 20230908 | 180000 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 89 | 20230908 | 175900 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 90 | 20230908 | 175800 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 91 | 20230908 | 175700 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 92 | 20230908 | 175600 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 8378 |
| 93 | 20230908 | 175500 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 94 | 20230908 | 175400 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 95 | 20230908 | 175300 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 96 | 20230908 | 175200 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 97 | 20230908 | 175100 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 98 | 20230908 | 175000 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 99 | 20230908 | 174900 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 100 | 20230908 | 174800 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 101 | 20230908 | 174700 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 102 | 20230908 | 174600 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 103 | 20230908 | 174500 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 104 | 20230908 | 174400 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 105 | 20230908 | 174300 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 106 | 20230908 | 174200 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 107 | 20230908 | 174100 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 108 | 20230908 | 174000 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 109 | 20230908 | 173900 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 110 | 20230908 | 173800 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 111 | 20230908 | 173700 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 112 | 20230908 | 173600 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 113 | 20230908 | 173500 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 114 | 20230908 | 173400 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 115 | 20230908 | 173300 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 116 | 20230908 | 173200 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 117 | 20230908 | 173100 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 118 | 20230908 | 173000 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 119 | 20230908 | 172900 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 120 | 20230908 | 172800 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 121 | 20230908 | 172700 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 122 | 20230908 | 172600 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 8378 |
| 123 | 20230908 | 172500 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 124 | 20230908 | 172400 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 125 | 20230908 | 172300 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 126 | 20230908 | 172200 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 127 | 20230908 | 172100 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 128 | 20230908 | 172000 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 129 | 20230908 | 171900 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 130 | 20230908 | 171800 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 131 | 20230908 | 171700 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 132 | 20230908 | 171600 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 133 | 20230908 | 171500 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 134 | 20230908 | 171400 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 135 | 20230908 | 171300 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 136 | 20230908 | 171200 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 137 | 20230908 | 171100 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 138 | 20230908 | 171000 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 139 | 20230908 | 170900 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 140 | 20230908 | 170800 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 141 | 20230908 | 170700 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 142 | 20230908 | 170600 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 143 | 20230908 | 170500 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 144 | 20230908 | 170400 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 145 | 20230908 | 170300 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 146 | 20230908 | 170200 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 147 | 20230908 | 170100 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 148 | 20230908 | 170000 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 149 | 20230908 | 165900 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 150 | 20230908 | 165800 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 151 | 20230908 | 165700 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 152 | 20230908 | 165600 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 8378 |
| 153 | 20230908 | 165500 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 154 | 20230908 | 165400 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 155 | 20230908 | 165300 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 156 | 20230908 | 165200 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 157 | 20230908 | 165100 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 158 | 20230908 | 165000 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 159 | 20230908 | 164900 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 160 | 20230908 | 164800 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 161 | 20230908 | 164700 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 162 | 20230908 | 164600 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 163 | 20230908 | 164500 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 164 | 20230908 | 164400 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 165 | 20230908 | 164300 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 166 | 20230908 | 164200 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 167 | 20230908 | 164100 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 168 | 20230908 | 164000 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 169 | 20230908 | 163900 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 170 | 20230908 | 163800 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 171 | 20230908 | 163700 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 172 | 20230908 | 163600 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 173 | 20230908 | 163500 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 174 | 20230908 | 163400 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 175 | 20230908 | 163300 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 176 | 20230908 | 163200 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 177 | 20230908 | 163100 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 178 | 20230908 | 163000 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 179 | 20230908 | 162900 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 180 | 20230908 | 162800 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 181 | 20230908 | 162700 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 182 | 20230908 | 162600 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 8378 |
| 183 | 20230908 | 162500 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 184 | 20230908 | 162400 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 185 | 20230908 | 162300 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 186 | 20230908 | 162200 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 187 | 20230908 | 162100 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 188 | 20230908 | 162000 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 189 | 20230908 | 161900 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 190 | 20230908 | 161800 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 191 | 20230908 | 161700 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 192 | 20230908 | 161600 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 193 | 20230908 | 161500 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 194 | 20230908 | 161400 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 195 | 20230908 | 161300 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 196 | 20230908 | 161200 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 197 | 20230908 | 161100 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 198 | 20230908 | 161000 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 199 | 20230908 | 160900 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 200 | 20230908 | 160800 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 201 | 20230908 | 160700 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 202 | 20230908 | 160600 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 203 | 20230908 | 160500 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 204 | 20230908 | 160400 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 205 | 20230908 | 160300 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 206 | 20230908 | 160200 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 207 | 20230908 | 160100 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 208 | 20230908 | 160000 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 209 | 20230908 | 155900 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 210 | 20230908 | 155800 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 211 | 20230908 | 155700 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 212 | 20230908 | 155600 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 8378 |
| 213 | 20230908 | 155500 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 214 | 20230908 | 155400 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 215 | 20230908 | 155300 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 216 | 20230908 | 155200 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 217 | 20230908 | 155100 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 218 | 20230908 | 155000 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 219 | 20230908 | 154900 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 220 | 20230908 | 154800 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 221 | 20230908 | 154700 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 222 | 20230908 | 154600 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 223 | 20230908 | 154500 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 224 | 20230908 | 154400 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 225 | 20230908 | 154300 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 226 | 20230908 | 154200 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 227 | 20230908 | 154100 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 228 | 20230908 | 154000 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 229 | 20230908 | 153900 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 230 | 20230908 | 153800 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 231 | 20230908 | 153700 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 232 | 20230908 | 153600 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 233 | 20230908 | 153500 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 234 | 20230908 | 153400 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 235 | 20230908 | 153300 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 236 | 20230908 | 153200 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 237 | 20230908 | 153100 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 238 | 20230908 | 153000 | 1359972045 | 3350 | 3350 | 3350 | 3350 | 8378 |
| 239 | 20230908 | 152900 | 1331905745 | 3345 | 3345 | 3345 | 3345 | 0 |
| 240 | 20230908 | 152800 | 1331905745 | 3345 | 3345 | 3345 | 3345 | 0 |
| 241 | 20230908 | 152700 | 1331905745 | 3345 | 3345 | 3345 | 3345 | 0 |
| 242 | 20230908 | 152600 | 1331905745 | 3345 | 3345 | 3345 | 3345 | 0 |
| 243 | 20230908 | 152500 | 1331905745 | 3345 | 3345 | 3345 | 3345 | 0 |
| 244 | 20230908 | 152400 | 1331905745 | 3345 | 3345 | 3345 | 3345 | 0 |
| 245 | 20230908 | 152300 | 1331905745 | 3345 | 3345 | 3345 | 3345 | 0 |
| 246 | 20230908 | 152200 | 1331905745 | 3345 | 3345 | 3345 | 3345 | 0 |
| 247 | 20230908 | 152100 | 1331905745 | 3345 | 3345 | 3345 | 3345 | 0 |
| 248 | 20230908 | 152000 | 1331905745 | 3345 | 3345 | 3345 | 3345 | 0 |
| 249 | 20230908 | 151900 | 1331905745 | 3345 | 3350 | 3350 | 3340 | 86 |
| 250 | 20230908 | 151800 | 1331618400 | 3345 | 3345 | 3350 | 3345 | 94 |
| 251 | 20230908 | 151700 | 1331303950 | 3340 | 3345 | 3345 | 3340 | 304 |
| 252 | 20230908 | 151600 | 1330287845 | 3345 | 3345 | 3345 | 3345 | 52 |
| 253 | 20230908 | 151500 | 1330113905 | 3345 | 3345 | 3350 | 3340 | 56 |
| 254 | 20230908 | 151400 | 1329926580 | 3350 | 3350 | 3350 | 3350 | 1 |
| 255 | 20230908 | 151300 | 1329923230 | 3350 | 3350 | 3350 | 3350 | 8 |
| 256 | 20230908 | 151200 | 1329896430 | 3350 | 3355 | 3355 | 3350 | 971 |
| 257 | 20230908 | 151100 | 1326643575 | 3350 | 3350 | 3350 | 3350 | 1964 |
| 258 | 20230908 | 151000 | 1320064175 | 3350 | 3350 | 3350 | 3345 | 16 |
| 259 | 20230908 | 150900 | 1320010585 | 3345 | 3340 | 3345 | 3340 | 1625 |
| 260 | 20230908 | 150800 | 1314582865 | 3335 | 3340 | 3340 | 3335 | 201 |
| 261 | 20230908 | 150700 | 1313912525 | 3335 | 3335 | 3335 | 3335 | 300 |
| 262 | 20230908 | 150600 | 1312912025 | 3340 | 3340 | 3340 | 3335 | 41 |
| 263 | 20230908 | 150500 | 1312775120 | 3340 | 3340 | 3340 | 3340 | 0 |
| 264 | 20230908 | 150400 | 1312775120 | 3340 | 3340 | 3345 | 3335 | 1078 |
| 265 | 20230908 | 150300 | 1309174720 | 3345 | 3345 | 3345 | 3340 | 370 |
| 266 | 20230908 | 150200 | 1307938900 | 3340 | 3345 | 3345 | 3340 | 19 |
| 267 | 20230908 | 150100 | 1307875375 | 3345 | 3345 | 3345 | 3345 | 369 |
| 268 | 20230908 | 150000 | 1306641070 | 3345 | 3345 | 3345 | 3345 | 200 |
| 269 | 20230908 | 145900 | 1305972070 | 3350 | 3350 | 3350 | 3350 | 3 |
| 270 | 20230908 | 145800 | 1305962020 | 3350 | 3345 | 3350 | 3345 | 128 |
| 271 | 20230908 | 145700 | 1305533775 | 3345 | 3350 | 3350 | 3345 | 204 |
| 272 | 20230908 | 145600 | 1304851390 | 3350 | 3350 | 3350 | 3345 | 1368 |
| 273 | 20230908 | 145500 | 1300275370 | 3345 | 3340 | 3345 | 3340 | 1707 |
| 274 | 20230908 | 145400 | 1294568570 | 3340 | 3335 | 3340 | 3335 | 110 |
| 275 | 20230908 | 145300 | 1294201705 | 3340 | 3335 | 3340 | 3335 | 60 |
| 276 | 20230908 | 145200 | 1294001560 | 3335 | 3335 | 3335 | 3320 | 14437 |
| 277 | 20230908 | 145100 | 1246006560 | 3335 | 3325 | 3335 | 3325 | 9806 |
| 278 | 20230908 | 145000 | 1213325530 | 3330 | 3330 | 3330 | 3330 | 30 |
| 279 | 20230908 | 144900 | 1213225630 | 3330 | 3325 | 3330 | 3325 | 897 |
| 280 | 20230908 | 144800 | 1210243095 | 3325 | 3330 | 3330 | 3325 | 164 |
| 281 | 20230908 | 144700 | 1209697770 | 3325 | 3330 | 3330 | 3320 | 609 |
| 282 | 20230908 | 144600 | 1207674205 | 3325 | 3330 | 3330 | 3325 | 3830 |
| 283 | 20230908 | 144500 | 1194939390 | 3330 | 3330 | 3330 | 3330 | 271 |
| 284 | 20230908 | 144400 | 1194036960 | 3330 | 3330 | 3330 | 3330 | 800 |
| 285 | 20230908 | 144300 | 1191372960 | 3330 | 3330 | 3330 | 3330 | 500 |
| 286 | 20230908 | 144200 | 1189707960 | 3330 | 3330 | 3330 | 3330 | 40 |
| 287 | 20230908 | 144100 | 1189574760 | 3330 | 3330 | 3330 | 3325 | 307 |
| 288 | 20230908 | 144000 | 1188553950 | 3325 | 3325 | 3325 | 3325 | 1 |
| 289 | 20230908 | 143900 | 1188550625 | 3330 | 3330 | 3330 | 3330 | 73 |
| 290 | 20230908 | 143800 | 1188307535 | 3330 | 3330 | 3330 | 3330 | 600 |
| 291 | 20230908 | 143700 | 1186309535 | 3330 | 3330 | 3330 | 3330 | 600 |
| 292 | 20230908 | 143600 | 1184311535 | 3330 | 3330 | 3330 | 3330 | 423 |
| 293 | 20230908 | 143500 | 1182902945 | 3330 | 3330 | 3330 | 3330 | 1 |
| 294 | 20230908 | 143400 | 1182899615 | 3330 | 3330 | 3330 | 3330 | 100 |
| 295 | 20230908 | 143300 | 1182566615 | 3330 | 3320 | 3330 | 3320 | 1516 |
| 296 | 20230908 | 143200 | 1177527910 | 3325 | 3330 | 3330 | 3325 | 926 |
| 297 | 20230908 | 143100 | 1174446955 | 3325 | 3330 | 3330 | 3325 | 1144 |
| 298 | 20230908 | 143000 | 1170642375 | 3330 | 3325 | 3330 | 3325 | 34 |
| 299 | 20230908 | 142900 | 1170529320 | 3330 | 3330 | 3330 | 3330 | 20 |
| 300 | 20230908 | 142800 | 1170462720 | 3330 | 3325 | 3330 | 3325 | 2 |
| 301 | 20230908 | 142700 | 1170456065 | 3330 | 3325 | 3330 | 3325 | 19 |
| 302 | 20230908 | 142600 | 1170392885 | 3330 | 3320 | 3330 | 3320 | 21 |
| 303 | 20230908 | 142500 | 1170323155 | 3330 | 3325 | 3330 | 3325 | 135 |
| 304 | 20230908 | 142400 | 1169873730 | 3325 | 3320 | 3325 | 3320 | 502 |
| 305 | 20230908 | 142300 | 1168205015 | 3325 | 3330 | 3330 | 3325 | 4305 |
| 306 | 20230908 | 142200 | 1153890380 | 3335 | 3330 | 3340 | 3330 | 1593 |
| 307 | 20230908 | 142100 | 1148583615 | 3325 | 3325 | 3330 | 3325 | 136 |
| 308 | 20230908 | 142000 | 1148130895 | 3330 | 3330 | 3330 | 3330 | 81 |
| 309 | 20230908 | 141900 | 1147861165 | 3330 | 3330 | 3330 | 3330 | 15 |
| 310 | 20230908 | 141800 | 1147811215 | 3330 | 3330 | 3330 | 3330 | 1 |
| 311 | 20230908 | 141700 | 1147807885 | 3330 | 3330 | 3330 | 3330 | 523 |
| 312 | 20230908 | 141600 | 1146066295 | 3330 | 3330 | 3330 | 3330 | 1565 |
| 313 | 20230908 | 141500 | 1140854845 | 3330 | 3325 | 3330 | 3325 | 344 |
| 314 | 20230908 | 141400 | 1139711025 | 3330 | 3330 | 3330 | 3330 | 1 |
| 315 | 20230908 | 141300 | 1139707695 | 3325 | 3325 | 3330 | 3325 | 144 |
| 316 | 20230908 | 141200 | 1139228855 | 3325 | 3325 | 3325 | 3325 | 14 |
| 317 | 20230908 | 141100 | 1139182305 | 3330 | 3330 | 3330 | 3330 | 31 |
| 318 | 20230908 | 141000 | 1139079075 | 3330 | 3340 | 3340 | 3330 | 2698 |
| 319 | 20230908 | 140900 | 1130093720 | 3340 | 3340 | 3340 | 3340 | 0 |
| 320 | 20230908 | 140800 | 1130093720 | 3340 | 3340 | 3340 | 3340 | 0 |
| 321 | 20230908 | 140700 | 1130093720 | 3340 | 3340 | 3340 | 3340 | 1 |
| 322 | 20230908 | 140600 | 1130090380 | 3340 | 3340 | 3340 | 3340 | 97 |
| 323 | 20230908 | 140500 | 1129766400 | 3340 | 3325 | 3340 | 3325 | 1172 |
| 324 | 20230908 | 140400 | 1125858990 | 3325 | 3335 | 3335 | 3325 | 555 |
| 325 | 20230908 | 140300 | 1124010885 | 3335 | 3335 | 3335 | 3335 | 0 |
| 326 | 20230908 | 140200 | 1124010885 | 3335 | 3330 | 3335 | 3330 | 139 |
| 327 | 20230908 | 140100 | 1123548010 | 3330 | 3325 | 3330 | 3325 | 72 |
| 328 | 20230908 | 140000 | 1123308600 | 3330 | 3330 | 3330 | 3330 | 100 |
| 329 | 20230908 | 135900 | 1122975600 | 3330 | 3330 | 3330 | 3330 | 3 |
| 330 | 20230908 | 135800 | 1122965610 | 3330 | 3335 | 3345 | 3325 | 7975 |
| 331 | 20230908 | 135700 | 1096424575 | 3345 | 3335 | 3345 | 3335 | 103 |
| 332 | 20230908 | 135600 | 1096081045 | 3345 | 3335 | 3345 | 3335 | 303 |
| 333 | 20230908 | 135500 | 1095070520 | 3345 | 3340 | 3345 | 3340 | 501 |
| 334 | 20230908 | 135400 | 1093397175 | 3340 | 3340 | 3340 | 3330 | 472 |
| 335 | 20230908 | 135300 | 1091823565 | 3340 | 3340 | 3340 | 3340 | 0 |
| 336 | 20230908 | 135200 | 1091823565 | 3340 | 3340 | 3340 | 3340 | 1 |
| 337 | 20230908 | 135100 | 1091820225 | 3340 | 3340 | 3340 | 3340 | 15 |
| 338 | 20230908 | 135000 | 1091770125 | 3340 | 3335 | 3340 | 3330 | 1484 |
| 339 | 20230908 | 134900 | 1086821475 | 3335 | 3340 | 3345 | 3335 | 12 |
| 340 | 20230908 | 134800 | 1086781425 | 3345 | 3345 | 3345 | 3345 | 13 |
| 341 | 20230908 | 134700 | 1086737940 | 3345 | 3350 | 3350 | 3345 | 5 |
| 342 | 20230908 | 134600 | 1086721205 | 3350 | 3330 | 3360 | 3330 | 4513 |
| 343 | 20230908 | 134500 | 1071613685 | 3330 | 3335 | 3340 | 3330 | 3895 |
| 344 | 20230908 | 134400 | 1058619660 | 3345 | 3355 | 3355 | 3340 | 1298 |
| 345 | 20230908 | 134300 | 1054280535 | 3355 | 3345 | 3355 | 3345 | 1492 |
| 346 | 20230908 | 134200 | 1049287105 | 3345 | 3340 | 3345 | 3340 | 569 |
| 347 | 20230908 | 134100 | 1047386585 | 3340 | 3340 | 3345 | 3340 | 145 |
| 348 | 20230908 | 134000 | 1046902280 | 3345 | 3345 | 3345 | 3345 | 20 |
| 349 | 20230908 | 133900 | 1046835380 | 3345 | 3345 | 3345 | 3345 | 0 |
| 350 | 20230908 | 133800 | 1046835380 | 3345 | 3345 | 3345 | 3340 | 30 |
| 351 | 20230908 | 133700 | 1046735120 | 3345 | 3345 | 3345 | 3340 | 402 |
| 352 | 20230908 | 133600 | 1045390930 | 3345 | 3345 | 3345 | 3345 | 3 |
| 353 | 20230908 | 133500 | 1045380895 | 3345 | 3340 | 3345 | 3335 | 114 |
| 354 | 20230908 | 133400 | 1045000180 | 3345 | 3345 | 3345 | 3345 | 5 |
| 355 | 20230908 | 133300 | 1044983455 | 3345 | 3335 | 3345 | 3335 | 42 |
| 356 | 20230908 | 133200 | 1044843365 | 3345 | 3345 | 3345 | 3345 | 86 |
| 357 | 20230908 | 133100 | 1044555695 | 3345 | 3345 | 3345 | 3340 | 274 |
| 358 | 20230908 | 133000 | 1043639465 | 3345 | 3345 | 3350 | 3340 | 1551 |
| 359 | 20230908 | 132900 | 1038453030 | 3345 | 3335 | 3345 | 3330 | 12349 |
| 360 | 20230908 | 132800 | 997219215 | 3340 | 3335 | 3340 | 3335 | 1003 |
| 361 | 20230908 | 132700 | 993874200 | 3340 | 3340 | 3340 | 3330 | 50 |
| 362 | 20230908 | 132600 | 993707670 | 3340 | 3335 | 3340 | 3335 | 3 |
| 363 | 20230908 | 132500 | 993697655 | 3340 | 3335 | 3340 | 3335 | 114 |
| 364 | 20230908 | 132400 | 993317450 | 3340 | 3335 | 3340 | 3330 | 73 |
| 365 | 20230908 | 132300 | 993074165 | 3335 | 3335 | 3335 | 3330 | 452 |
| 366 | 20230908 | 132200 | 991568995 | 3335 | 3335 | 3335 | 3335 | 513 |
| 367 | 20230908 | 132100 | 989858140 | 3340 | 3340 | 3340 | 3340 | 2 |
| 368 | 20230908 | 132000 | 989851460 | 3340 | 3340 | 3340 | 3335 | 7 |
| 369 | 20230908 | 131900 | 989828100 | 3340 | 3345 | 3345 | 3340 | 3 |
| 370 | 20230908 | 131800 | 989818075 | 3345 | 3345 | 3345 | 3340 | 1763 |
| 371 | 20230908 | 131700 | 983929635 | 3345 | 3345 | 3345 | 3345 | 31 |
| 372 | 20230908 | 131600 | 983825940 | 3345 | 3345 | 3345 | 3345 | 2 |
| 373 | 20230908 | 131500 | 983819250 | 3345 | 3345 | 3345 | 3345 | 4 |
| 374 | 20230908 | 131400 | 983805870 | 3340 | 3345 | 3345 | 3340 | 502 |
| 375 | 20230908 | 131300 | 982129180 | 3345 | 3345 | 3345 | 3340 | 43 |
| 376 | 20230908 | 131200 | 981985545 | 3345 | 3340 | 3345 | 3340 | 1612 |
| 377 | 20230908 | 131100 | 976601450 | 3340 | 3345 | 3345 | 3340 | 515 |
| 378 | 20230908 | 131000 | 974881275 | 3345 | 3345 | 3345 | 3345 | 2 |
| 379 | 20230908 | 130900 | 974874585 | 3340 | 3340 | 3340 | 3340 | 100 |
| 380 | 20230908 | 130800 | 974540585 | 3345 | 3345 | 3345 | 3345 | 3 |
| 381 | 20230908 | 130700 | 974530550 | 3340 | 3335 | 3340 | 3335 | 66 |
| 382 | 20230908 | 130600 | 974310160 | 3335 | 3335 | 3335 | 3335 | 1018 |
| 383 | 20230908 | 130500 | 970915130 | 3330 | 3330 | 3330 | 3330 | 201 |
| 384 | 20230908 | 130400 | 970245800 | 3335 | 3335 | 3335 | 3335 | 0 |
| 385 | 20230908 | 130300 | 970245800 | 3335 | 3335 | 3335 | 3335 | 114 |
| 386 | 20230908 | 130200 | 969865610 | 3340 | 3340 | 3340 | 3340 | 10 |
| 387 | 20230908 | 130100 | 969832210 | 3340 | 3340 | 3340 | 3340 | 331 |
| 388 | 20230908 | 130000 | 968726670 | 3340 | 3340 | 3340 | 3340 | 780 |
| 389 | 20230908 | 125900 | 966121470 | 3340 | 3340 | 3340 | 3340 | 1 |
| 390 | 20230908 | 125800 | 966118130 | 3335 | 3335 | 3335 | 3335 | 50 |
| 391 | 20230908 | 125700 | 965951380 | 3345 | 3345 | 3345 | 3345 | 0 |
| 392 | 20230908 | 125600 | 965951380 | 3345 | 3345 | 3345 | 3345 | 0 |
| 393 | 20230908 | 125500 | 965951380 | 3345 | 3335 | 3345 | 3335 | 4 |
| 394 | 20230908 | 125400 | 965938010 | 3345 | 3345 | 3345 | 3345 | 50 |
| 395 | 20230908 | 125300 | 965770760 | 3345 | 3345 | 3345 | 3345 | 205 |
| 396 | 20230908 | 125200 | 965085035 | 3345 | 3335 | 3345 | 3335 | 126 |
| 397 | 20230908 | 125100 | 964664605 | 3345 | 3340 | 3345 | 3340 | 4 |
| 398 | 20230908 | 125000 | 964651230 | 3340 | 3345 | 3345 | 3330 | 522 |
| 399 | 20230908 | 124900 | 962911555 | 3345 | 3345 | 3345 | 3345 | 36 |
| 400 | 20230908 | 124800 | 962791135 | 3340 | 3340 | 3340 | 3340 | 622 |
| 401 | 20230908 | 124700 | 960713655 | 3340 | 3340 | 3340 | 3340 | 180 |
| 402 | 20230908 | 124600 | 960112455 | 3340 | 3340 | 3340 | 3340 | 2 |
| 403 | 20230908 | 124500 | 960105775 | 3340 | 3340 | 3340 | 3335 | 28 |
| 404 | 20230908 | 124400 | 960012305 | 3340 | 3330 | 3340 | 3330 | 130 |
| 405 | 20230908 | 124300 | 959579095 | 3345 | 3335 | 3345 | 3330 | 414 |
| 406 | 20230908 | 124200 | 958199090 | 3345 | 3345 | 3345 | 3345 | 6 |
| 407 | 20230908 | 124100 | 958179020 | 3345 | 3345 | 3345 | 3345 | 12 |
| 408 | 20230908 | 124000 | 958138880 | 3345 | 3345 | 3345 | 3345 | 3 |
| 409 | 20230908 | 123900 | 958128845 | 3345 | 3345 | 3345 | 3345 | 2 |
| 410 | 20230908 | 123800 | 958122155 | 3345 | 3350 | 3350 | 3340 | 252 |
| 411 | 20230908 | 123700 | 957280445 | 3350 | 3340 | 3355 | 3340 | 2751 |
| 412 | 20230908 | 123600 | 948066895 | 3340 | 3340 | 3340 | 3340 | 10 |
| 413 | 20230908 | 123500 | 948033495 | 3340 | 3340 | 3340 | 3340 | 0 |
| 414 | 20230908 | 123400 | 948033495 | 3340 | 3340 | 3340 | 3340 | 2 |
| 415 | 20230908 | 123300 | 948026815 | 3340 | 3340 | 3340 | 3340 | 20 |
| 416 | 20230908 | 123200 | 947960015 | 3330 | 3330 | 3330 | 3330 | 100 |
| 417 | 20230908 | 123100 | 947627015 | 3330 | 3335 | 3335 | 3330 | 1383 |
| 418 | 20230908 | 123000 | 943019270 | 3335 | 3335 | 3335 | 3335 | 189 |
| 419 | 20230908 | 122900 | 942388955 | 3325 | 3335 | 3335 | 3325 | 2107 |
| 420 | 20230908 | 122800 | 935373125 | 3335 | 3330 | 3335 | 3330 | 4627 |
| 421 | 20230908 | 122700 | 919965200 | 3335 | 3340 | 3340 | 3330 | 12567 |
| 422 | 20230908 | 122600 | 878086310 | 3340 | 3340 | 3340 | 3340 | 578 |
| 423 | 20230908 | 122500 | 876155790 | 3345 | 3345 | 3345 | 3345 | 416 |
| 424 | 20230908 | 122400 | 874764270 | 3355 | 3355 | 3355 | 3355 | 4 |
| 425 | 20230908 | 122300 | 874750850 | 3350 | 3350 | 3350 | 3350 | 122 |
| 426 | 20230908 | 122200 | 874342150 | 3350 | 3350 | 3350 | 3350 | 3 |
| 427 | 20230908 | 122100 | 874332100 | 3350 | 3350 | 3350 | 3350 | 2 |
| 428 | 20230908 | 122000 | 874325400 | 3350 | 3350 | 3350 | 3350 | 129 |
| 429 | 20230908 | 121900 | 873893250 | 3350 | 3350 | 3350 | 3350 | 12 |
| 430 | 20230908 | 121800 | 873853050 | 3350 | 3345 | 3350 | 3345 | 2379 |
| 431 | 20230908 | 121700 | 865892045 | 3345 | 3345 | 3345 | 3345 | 465 |
| 432 | 20230908 | 121600 | 864336620 | 3350 | 3350 | 3350 | 3350 | 0 |
| 433 | 20230908 | 121500 | 864336620 | 3350 | 3355 | 3355 | 3350 | 3186 |
| 434 | 20230908 | 121400 | 853661820 | 3360 | 3360 | 3360 | 3360 | 91 |
| 435 | 20230908 | 121300 | 853356060 | 3360 | 3355 | 3360 | 3355 | 1800 |
| 436 | 20230908 | 121200 | 847311330 | 3355 | 3355 | 3355 | 3355 | 5 |
| 437 | 20230908 | 121100 | 847294555 | 3355 | 3355 | 3355 | 3355 | 20 |
| 438 | 20230908 | 121000 | 847227455 | 3355 | 3355 | 3355 | 3355 | 0 |
| 439 | 20230908 | 120900 | 847227455 | 3355 | 3355 | 3355 | 3355 | 120 |
| 440 | 20230908 | 120800 | 846824855 | 3355 | 3355 | 3355 | 3355 | 3 |
| 441 | 20230908 | 120700 | 846814790 | 3355 | 3345 | 3355 | 3345 | 6469 |
| 442 | 20230908 | 120600 | 825173985 | 3345 | 3345 | 3345 | 3345 | 235 |
| 443 | 20230908 | 120500 | 824387910 | 3350 | 3350 | 3350 | 3350 | 1 |
| 444 | 20230908 | 120400 | 824384560 | 3335 | 3350 | 3355 | 3335 | 11130 |
| 445 | 20230908 | 120300 | 787207345 | 3355 | 3355 | 3355 | 3355 | 0 |
| 446 | 20230908 | 120200 | 787207345 | 3355 | 3355 | 3355 | 3355 | 100 |
| 447 | 20230908 | 120100 | 786871845 | 3355 | 3355 | 3355 | 3355 | 10 |
| 448 | 20230908 | 120000 | 786838295 | 3355 | 3355 | 3355 | 3355 | 1 |
| 449 | 20230908 | 115900 | 786834940 | 3340 | 3350 | 3350 | 3340 | 2000 |
| 450 | 20230908 | 115800 | 780144515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 451 | 20230908 | 115700 | 780144515 | 3355 | 3355 | 3355 | 3355 | 1 |
| 452 | 20230908 | 115600 | 780141160 | 3355 | 3355 | 3355 | 3355 | 68 |
| 453 | 20230908 | 115500 | 779913020 | 3355 | 3360 | 3360 | 3355 | 1301 |
| 454 | 20230908 | 115400 | 775548160 | 3360 | 3360 | 3360 | 3360 | 1 |
| 455 | 20230908 | 115300 | 775544800 | 3360 | 3360 | 3360 | 3360 | 0 |
| 456 | 20230908 | 115200 | 775544800 | 3360 | 3360 | 3360 | 3360 | 1 |
| 457 | 20230908 | 115100 | 775541440 | 3360 | 3360 | 3360 | 3360 | 1 |
| 458 | 20230908 | 115000 | 775538080 | 3360 | 3365 | 3365 | 3360 | 1506 |
| 459 | 20230908 | 114900 | 770477905 | 3365 | 3370 | 3370 | 3360 | 1382 |
| 460 | 20230908 | 114800 | 765834180 | 3370 | 3370 | 3370 | 3370 | 301 |
| 461 | 20230908 | 114700 | 764819810 | 3370 | 3365 | 3370 | 3365 | 1020 |
| 462 | 20230908 | 114600 | 761386280 | 3365 | 3360 | 3365 | 3360 | 788 |
| 463 | 20230908 | 114500 | 758737090 | 3365 | 3360 | 3365 | 3360 | 1216 |
| 464 | 20230908 | 114400 | 754651320 | 3360 | 3355 | 3360 | 3355 | 1401 |
| 465 | 20230908 | 114300 | 749950460 | 3355 | 3355 | 3355 | 3355 | 1000 |
| 466 | 20230908 | 114200 | 746595460 | 3350 | 3355 | 3355 | 3350 | 1566 |
| 467 | 20230908 | 114100 | 741344355 | 3355 | 3355 | 3355 | 3355 | 1 |
| 468 | 20230908 | 114000 | 741341000 | 3355 | 3355 | 3355 | 3355 | 101 |
| 469 | 20230908 | 113900 | 741002145 | 3355 | 3355 | 3355 | 3355 | 1 |
| 470 | 20230908 | 113800 | 740998790 | 3355 | 3355 | 3355 | 3355 | 237 |
| 471 | 20230908 | 113700 | 740203655 | 3355 | 3355 | 3355 | 3355 | 1 |
| 472 | 20230908 | 113600 | 740200300 | 3355 | 3350 | 3355 | 3350 | 635 |
| 473 | 20230908 | 113500 | 738073045 | 3350 | 3350 | 3350 | 3350 | 121 |
| 474 | 20230908 | 113400 | 737667695 | 3350 | 3350 | 3350 | 3350 | 1 |
| 475 | 20230908 | 113300 | 737664345 | 3350 | 3350 | 3350 | 3350 | 0 |
| 476 | 20230908 | 113200 | 737664345 | 3350 | 3350 | 3350 | 3350 | 1002 |
| 477 | 20230908 | 113100 | 734307645 | 3350 | 3355 | 3355 | 3350 | 14 |
| 478 | 20230908 | 113000 | 734260740 | 3355 | 3355 | 3355 | 3355 | 1 |
| 479 | 20230908 | 112900 | 734257385 | 3355 | 3345 | 3355 | 3345 | 2935 |
| 480 | 20230908 | 112800 | 724432000 | 3345 | 3340 | 3345 | 3340 | 18 |
| 481 | 20230908 | 112700 | 724371870 | 3340 | 3340 | 3340 | 3340 | 5 |
| 482 | 20230908 | 112600 | 724355170 | 3340 | 3335 | 3345 | 3335 | 3238 |
| 483 | 20230908 | 112500 | 713556420 | 3335 | 3335 | 3335 | 3335 | 9088 |
| 484 | 20230908 | 112400 | 683247940 | 3340 | 3340 | 3340 | 3340 | 160 |
| 485 | 20230908 | 112300 | 682713540 | 3345 | 3345 | 3345 | 3345 | 9 |
| 486 | 20230908 | 112200 | 682683435 | 3345 | 3345 | 3345 | 3345 | 1 |
| 487 | 20230908 | 112100 | 682680090 | 3345 | 3340 | 3345 | 3340 | 71 |
| 488 | 20230908 | 112000 | 682442945 | 3345 | 3345 | 3345 | 3345 | 0 |
| 489 | 20230908 | 111900 | 682442945 | 3345 | 3350 | 3350 | 3340 | 1622 |
| 490 | 20230908 | 111800 | 677025250 | 3350 | 3350 | 3350 | 3350 | 2 |
| 491 | 20230908 | 111700 | 677018550 | 3350 | 3350 | 3350 | 3350 | 1 |
| 492 | 20230908 | 111600 | 677015200 | 3350 | 3345 | 3350 | 3340 | 2594 |
| 493 | 20230908 | 111500 | 668338395 | 3345 | 3345 | 3345 | 3345 | 8870 |
| 494 | 20230908 | 111400 | 638668245 | 3350 | 3350 | 3350 | 3350 | 90 |
| 495 | 20230908 | 111300 | 638366745 | 3355 | 3355 | 3355 | 3355 | 5 |
| 496 | 20230908 | 111200 | 638349970 | 3360 | 3350 | 3360 | 3350 | 9600 |
| 497 | 20230908 | 111100 | 606189940 | 3350 | 3350 | 3350 | 3350 | 506 |
| 498 | 20230908 | 111000 | 604494840 | 3360 | 3345 | 3360 | 3345 | 4369 |
| 499 | 20230908 | 110900 | 589878165 | 3350 | 3350 | 3350 | 3350 | 0 |
| 500 | 20230908 | 110800 | 589878165 | 3350 | 3350 | 3350 | 3350 | 0 |
| 501 | 20230908 | 110700 | 589878165 | 3350 | 3355 | 3355 | 3350 | 2364 |
| 502 | 20230908 | 110600 | 581956010 | 3365 | 3365 | 3365 | 3355 | 1683 |
| 503 | 20230908 | 110500 | 576302300 | 3360 | 3360 | 3360 | 3360 | 300 |
| 504 | 20230908 | 110400 | 575294300 | 3365 | 3365 | 3365 | 3365 | 0 |
| 505 | 20230908 | 110300 | 575294300 | 3365 | 3365 | 3365 | 3365 | 0 |
| 506 | 20230908 | 110200 | 575294300 | 3365 | 3365 | 3365 | 3360 | 291 |
| 507 | 20230908 | 110100 | 574316530 | 3360 | 3365 | 3365 | 3360 | 4 |
| 508 | 20230908 | 110000 | 574303080 | 3365 | 3365 | 3365 | 3365 | 3 |
| 509 | 20230908 | 105900 | 574292985 | 3370 | 3370 | 3370 | 3370 | 3 |
| 510 | 20230908 | 105800 | 574282875 | 3360 | 3370 | 3370 | 3360 | 212 |
| 511 | 20230908 | 105700 | 573570435 | 3370 | 3375 | 3375 | 3365 | 431 |
| 512 | 20230908 | 105600 | 572120080 | 3375 | 3370 | 3375 | 3370 | 12 |
| 513 | 20230908 | 105500 | 572079630 | 3375 | 3375 | 3375 | 3375 | 0 |
| 514 | 20230908 | 105400 | 572079630 | 3375 | 3375 | 3375 | 3375 | 0 |
| 515 | 20230908 | 105300 | 572079630 | 3375 | 3375 | 3375 | 3375 | 100 |
| 516 | 20230908 | 105200 | 571742130 | 3375 | 3365 | 3375 | 3365 | 296 |
| 517 | 20230908 | 105100 | 570746080 | 3375 | 3375 | 3375 | 3375 | 49 |
| 518 | 20230908 | 105000 | 570580705 | 3375 | 3365 | 3375 | 3360 | 2501 |
| 519 | 20230908 | 104900 | 562172225 | 3375 | 3370 | 3375 | 3365 | 5002 |
| 520 | 20230908 | 104800 | 545318345 | 3375 | 3375 | 3380 | 3375 | 1002 |
| 521 | 20230908 | 104700 | 541936590 | 3380 | 3375 | 3380 | 3375 | 1267 |
| 522 | 20230908 | 104600 | 537660455 | 3375 | 3375 | 3375 | 3375 | 5 |
| 523 | 20230908 | 104500 | 537643580 | 3370 | 3375 | 3375 | 3370 | 374 |
| 524 | 20230908 | 104400 | 536382725 | 3375 | 3375 | 3375 | 3370 | 11 |
| 525 | 20230908 | 104300 | 536345615 | 3375 | 3375 | 3375 | 3375 | 298 |
| 526 | 20230908 | 104200 | 535339865 | 3375 | 3375 | 3375 | 3375 | 3 |
| 527 | 20230908 | 104100 | 535329740 | 3370 | 3375 | 3375 | 3370 | 10 |
| 528 | 20230908 | 104000 | 535296025 | 3370 | 3375 | 3375 | 3370 | 521 |
| 529 | 20230908 | 103900 | 533540240 | 3375 | 3375 | 3380 | 3375 | 517 |
| 530 | 20230908 | 103800 | 531795360 | 3385 | 3385 | 3385 | 3375 | 52 |
| 531 | 20230908 | 103700 | 531619840 | 3385 | 3385 | 3385 | 3385 | 1 |
| 532 | 20230908 | 103600 | 531616455 | 3375 | 3385 | 3390 | 3375 | 2172 |
| 533 | 20230908 | 103500 | 524259275 | 3385 | 3385 | 3385 | 3375 | 214 |
| 534 | 20230908 | 103400 | 523535205 | 3380 | 3390 | 3390 | 3375 | 3822 |
| 535 | 20230908 | 103300 | 510606130 | 3395 | 3390 | 3395 | 3390 | 3357 |
| 536 | 20230908 | 103200 | 499221180 | 3390 | 3385 | 3390 | 3380 | 4878 |
| 537 | 20230908 | 103100 | 482691305 | 3385 | 3375 | 3385 | 3370 | 4829 |
| 538 | 20230908 | 103000 | 466383170 | 3370 | 3365 | 3370 | 3365 | 2477 |
| 539 | 20230908 | 102900 | 458035735 | 3370 | 3370 | 3370 | 3370 | 462 |
| 540 | 20230908 | 102800 | 456478795 | 3370 | 3365 | 3370 | 3365 | 1094 |
| 541 | 20230908 | 102700 | 452797475 | 3365 | 3365 | 3365 | 3365 | 0 |
| 542 | 20230908 | 102600 | 452797475 | 3365 | 3365 | 3365 | 3365 | 1 |
| 543 | 20230908 | 102500 | 452794110 | 3360 | 3365 | 3365 | 3360 | 902 |
| 544 | 20230908 | 102400 | 449760380 | 3365 | 3365 | 3365 | 3365 | 1 |
| 545 | 20230908 | 102300 | 449757015 | 3360 | 3365 | 3365 | 3360 | 12 |
| 546 | 20230908 | 102200 | 449716665 | 3365 | 3360 | 3365 | 3360 | 71 |
| 547 | 20230908 | 102100 | 449478060 | 3355 | 3360 | 3360 | 3350 | 1021 |
| 548 | 20230908 | 102000 | 446053985 | 3365 | 3365 | 3365 | 3365 | 105 |
| 549 | 20230908 | 101900 | 445700660 | 3365 | 3365 | 3365 | 3365 | 3 |
| 550 | 20230908 | 101800 | 445690565 | 3365 | 3355 | 3365 | 3355 | 1437 |
| 551 | 20230908 | 101700 | 440862830 | 3355 | 3355 | 3355 | 3355 | 231 |
| 552 | 20230908 | 101600 | 440087825 | 3355 | 3355 | 3360 | 3355 | 198 |
| 553 | 20230908 | 101500 | 439423100 | 3355 | 3355 | 3360 | 3355 | 122 |
| 554 | 20230908 | 101400 | 439013660 | 3355 | 3355 | 3355 | 3355 | 234 |
| 555 | 20230908 | 101300 | 438228590 | 3355 | 3355 | 3355 | 3355 | 2 |
| 556 | 20230908 | 101200 | 438221880 | 3355 | 3350 | 3355 | 3350 | 206 |
| 557 | 20230908 | 101100 | 437531625 | 3350 | 3345 | 3350 | 3345 | 3055 |
| 558 | 20230908 | 101000 | 427311135 | 3345 | 3345 | 3345 | 3345 | 702 |
| 559 | 20230908 | 100900 | 424962945 | 3345 | 3350 | 3350 | 3340 | 283 |
| 560 | 20230908 | 100800 | 424016200 | 3350 | 3345 | 3355 | 3340 | 1159 |
| 561 | 20230908 | 100700 | 420141425 | 3350 | 3350 | 3350 | 3350 | 2 |
| 562 | 20230908 | 100600 | 420134725 | 3350 | 3350 | 3350 | 3340 | 1192 |
| 563 | 20230908 | 100500 | 416147840 | 3340 | 3350 | 3350 | 3340 | 102 |
| 564 | 20230908 | 100400 | 415807130 | 3340 | 3350 | 3350 | 3340 | 2727 |
| 565 | 20230908 | 100300 | 406686340 | 3340 | 3350 | 3350 | 3340 | 650 |
| 566 | 20230908 | 100200 | 404509040 | 3350 | 3340 | 3350 | 3340 | 2801 |
| 567 | 20230908 | 100100 | 395153100 | 3355 | 3355 | 3355 | 3355 | 72 |
| 568 | 20230908 | 100000 | 394911540 | 3355 | 3345 | 3355 | 3345 | 10219 |
| 569 | 20230908 | 095900 | 360728510 | 3345 | 3340 | 3345 | 3340 | 4650 |
| 570 | 20230908 | 095800 | 345197500 | 3340 | 3340 | 3340 | 3340 | 9 |
| 571 | 20230908 | 095700 | 345167440 | 3340 | 3330 | 3340 | 3330 | 6236 |
| 572 | 20230908 | 095600 | 324398670 | 3330 | 3340 | 3340 | 3330 | 414 |
| 573 | 20230908 | 095500 | 323019910 | 3340 | 3330 | 3340 | 3330 | 1657 |
| 574 | 20230908 | 095400 | 317501090 | 3325 | 3330 | 3330 | 3325 | 141 |
| 575 | 20230908 | 095300 | 317032260 | 3325 | 3330 | 3330 | 3325 | 2211 |
| 576 | 20230908 | 095200 | 309680670 | 3330 | 3330 | 3330 | 3330 | 1861 |
| 577 | 20230908 | 095100 | 303483540 | 3330 | 3325 | 3330 | 3325 | 2347 |
| 578 | 20230908 | 095000 | 295679755 | 3330 | 3320 | 3330 | 3315 | 711 |
| 579 | 20230908 | 094900 | 293320005 | 3330 | 3325 | 3335 | 3315 | 8318 |
| 580 | 20230908 | 094800 | 265700460 | 3335 | 3335 | 3340 | 3330 | 2559 |
| 581 | 20230908 | 094700 | 257177355 | 3330 | 3330 | 3335 | 3330 | 840 |
| 582 | 20230908 | 094600 | 254380125 | 3335 | 3345 | 3345 | 3335 | 1288 |
| 583 | 20230908 | 094500 | 250084635 | 3345 | 3345 | 3345 | 3335 | 315 |
| 584 | 20230908 | 094400 | 249034045 | 3345 | 3340 | 3345 | 3335 | 1043 |
| 585 | 20230908 | 094300 | 245555620 | 3345 | 3340 | 3345 | 3340 | 104 |
| 586 | 20230908 | 094200 | 245208255 | 3340 | 3345 | 3345 | 3340 | 568 |
| 587 | 20230908 | 094100 | 243311115 | 3340 | 3340 | 3345 | 3330 | 4719 |
| 588 | 20230908 | 094000 | 227561300 | 3340 | 3340 | 3340 | 3340 | 1819 |
| 589 | 20230908 | 093900 | 221485840 | 3340 | 3335 | 3340 | 3335 | 992 |
| 590 | 20230908 | 093800 | 218177465 | 3340 | 3340 | 3340 | 3340 | 17 |
| 591 | 20230908 | 093700 | 218120685 | 3340 | 3345 | 3345 | 3340 | 217 |
| 592 | 20230908 | 093600 | 217395330 | 3345 | 3335 | 3350 | 3335 | 4792 |
| 593 | 20230908 | 093500 | 201410140 | 3340 | 3345 | 3350 | 3340 | 2284 |
| 594 | 20230908 | 093400 | 193776570 | 3345 | 3345 | 3345 | 3340 | 165 |
| 595 | 20230908 | 093300 | 193225130 | 3345 | 3345 | 3345 | 3340 | 59 |
| 596 | 20230908 | 093200 | 193027835 | 3345 | 3350 | 3350 | 3345 | 11 |
| 597 | 20230908 | 093100 | 192991025 | 3350 | 3350 | 3350 | 3335 | 1464 |
| 598 | 20230908 | 093000 | 188105470 | 3350 | 3355 | 3355 | 3350 | 6 |
| 599 | 20230908 | 092900 | 188085360 | 3355 | 3355 | 3355 | 3340 | 95 |
| 600 | 20230908 | 092800 | 187767940 | 3340 | 3355 | 3355 | 3340 | 101 |
| 601 | 20230908 | 092700 | 187430585 | 3355 | 3355 | 3355 | 3355 | 3 |
| 602 | 20230908 | 092600 | 187420520 | 3345 | 3360 | 3360 | 3345 | 4666 |
| 603 | 20230908 | 092500 | 171791175 | 3360 | 3360 | 3360 | 3355 | 154 |
| 604 | 20230908 | 092400 | 171274485 | 3360 | 3365 | 3365 | 3355 | 1240 |
| 605 | 20230908 | 092300 | 167113555 | 3360 | 3365 | 3365 | 3360 | 313 |
| 606 | 20230908 | 092200 | 166061840 | 3360 | 3360 | 3360 | 3360 | 612 |
| 607 | 20230908 | 092100 | 164005520 | 3360 | 3355 | 3365 | 3355 | 1689 |
| 608 | 20230908 | 092000 | 158334070 | 3355 | 3365 | 3365 | 3355 | 719 |
| 609 | 20230908 | 091900 | 155920190 | 3360 | 3360 | 3360 | 3360 | 887 |
| 610 | 20230908 | 091800 | 152939870 | 3355 | 3355 | 3355 | 3355 | 0 |
| 611 | 20230908 | 091700 | 152939870 | 3355 | 3355 | 3355 | 3355 | 30 |
| 612 | 20230908 | 091600 | 152839220 | 3350 | 3350 | 3350 | 3350 | 50 |
| 613 | 20230908 | 091500 | 152671720 | 3355 | 3350 | 3355 | 3350 | 178 |
| 614 | 20230908 | 091400 | 152074675 | 3355 | 3370 | 3370 | 3355 | 2056 |
| 615 | 20230908 | 091300 | 145166940 | 3365 | 3360 | 3370 | 3360 | 1078 |
| 616 | 20230908 | 091200 | 141541370 | 3360 | 3360 | 3360 | 3355 | 951 |
| 617 | 20230908 | 091100 | 138348010 | 3360 | 3360 | 3360 | 3360 | 230 |
| 618 | 20230908 | 091000 | 137575210 | 3360 | 3360 | 3360 | 3355 | 2498 |
| 619 | 20230908 | 090900 | 129182520 | 3360 | 3360 | 3360 | 3360 | 262 |
| 620 | 20230908 | 090800 | 128302200 | 3355 | 3350 | 3355 | 3350 | 5411 |
| 621 | 20230908 | 090700 | 110174035 | 3355 | 3355 | 3355 | 3350 | 3207 |
| 622 | 20230908 | 090600 | 99430475 | 3350 | 3350 | 3350 | 3350 | 311 |
| 623 | 20230908 | 090500 | 98388625 | 3345 | 3335 | 3360 | 3335 | 3977 |
| 624 | 20230908 | 090400 | 85106150 | 3335 | 3340 | 3340 | 3335 | 98 |
| 625 | 20230908 | 090300 | 84779145 | 3335 | 3330 | 3340 | 3325 | 2654 |
| 626 | 20230908 | 090200 | 75935465 | 3330 | 3330 | 3330 | 3325 | 9447 |
| 627 | 20230908 | 090100 | 44520120 | 3330 | 3325 | 3340 | 3325 | 4440 |
| 628 | 20230908 | 090000 | 29744045 | 3325 | 3320 | 3350 | 3320 | 8956 |