31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 193100 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 24884 |
| 3 | 20230904 | 193000 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 4 | 20230904 | 192900 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 5 | 20230904 | 192800 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 6 | 20230904 | 192700 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 7 | 20230904 | 192600 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 8 | 20230904 | 192500 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 9 | 20230904 | 192400 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 10 | 20230904 | 192300 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 11 | 20230904 | 192200 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 12 | 20230904 | 192100 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 13 | 20230904 | 192000 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 14 | 20230904 | 191900 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 15 | 20230904 | 191800 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 16 | 20230904 | 191700 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 17 | 20230904 | 191600 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 18 | 20230904 | 191500 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 19 | 20230904 | 191400 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 20 | 20230904 | 191300 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 21 | 20230904 | 191200 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 22 | 20230904 | 191100 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 23 | 20230904 | 191000 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 24 | 20230904 | 190900 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 25 | 20230904 | 190800 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 26 | 20230904 | 190700 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 27 | 20230904 | 190600 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 28 | 20230904 | 190500 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 29 | 20230904 | 190400 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 30 | 20230904 | 190300 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 31 | 20230904 | 190200 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 32 | 20230904 | 190100 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 24884 |
| 33 | 20230904 | 190000 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 34 | 20230904 | 185900 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 35 | 20230904 | 185800 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 36 | 20230904 | 185700 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 37 | 20230904 | 185600 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 38 | 20230904 | 185500 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 39 | 20230904 | 185400 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 40 | 20230904 | 185300 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 41 | 20230904 | 185200 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 42 | 20230904 | 185100 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 43 | 20230904 | 185000 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 44 | 20230904 | 184900 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 45 | 20230904 | 184800 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 46 | 20230904 | 184700 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 47 | 20230904 | 184600 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 48 | 20230904 | 184500 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 49 | 20230904 | 184400 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 50 | 20230904 | 184300 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 51 | 20230904 | 184200 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 52 | 20230904 | 184100 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 53 | 20230904 | 184000 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 54 | 20230904 | 183900 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 55 | 20230904 | 183800 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 56 | 20230904 | 183700 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 57 | 20230904 | 183600 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 58 | 20230904 | 183500 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 59 | 20230904 | 183400 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 60 | 20230904 | 183300 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 61 | 20230904 | 183200 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 62 | 20230904 | 183100 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 24884 |
| 63 | 20230904 | 183000 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 64 | 20230904 | 182900 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 65 | 20230904 | 182800 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 66 | 20230904 | 182700 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 67 | 20230904 | 182600 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 68 | 20230904 | 182500 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 69 | 20230904 | 182400 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 70 | 20230904 | 182300 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 71 | 20230904 | 182200 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 72 | 20230904 | 182100 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 73 | 20230904 | 182000 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 74 | 20230904 | 181900 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 75 | 20230904 | 181800 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 76 | 20230904 | 181700 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 77 | 20230904 | 181600 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 78 | 20230904 | 181500 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 79 | 20230904 | 181400 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 80 | 20230904 | 181300 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 81 | 20230904 | 181200 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 82 | 20230904 | 181100 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 83 | 20230904 | 181000 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 84 | 20230904 | 180900 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 85 | 20230904 | 180800 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 86 | 20230904 | 180700 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 87 | 20230904 | 180600 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 88 | 20230904 | 180500 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 89 | 20230904 | 180400 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 90 | 20230904 | 180300 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 91 | 20230904 | 180200 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 92 | 20230904 | 180100 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 24884 |
| 93 | 20230904 | 180000 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 94 | 20230904 | 175900 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 95 | 20230904 | 175800 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 96 | 20230904 | 175700 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 97 | 20230904 | 175600 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 98 | 20230904 | 175500 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 99 | 20230904 | 175400 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 100 | 20230904 | 175300 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 101 | 20230904 | 175200 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 102 | 20230904 | 175100 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 103 | 20230904 | 175000 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 104 | 20230904 | 174900 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 105 | 20230904 | 174800 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 106 | 20230904 | 174700 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 107 | 20230904 | 174600 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 108 | 20230904 | 174500 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 109 | 20230904 | 174400 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 110 | 20230904 | 174300 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 111 | 20230904 | 174200 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 112 | 20230904 | 174100 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 113 | 20230904 | 174000 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 114 | 20230904 | 173900 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 115 | 20230904 | 173800 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 116 | 20230904 | 173700 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 117 | 20230904 | 173600 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 118 | 20230904 | 173500 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 119 | 20230904 | 173400 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 120 | 20230904 | 173300 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 121 | 20230904 | 173200 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 122 | 20230904 | 173100 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 24884 |
| 123 | 20230904 | 173000 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 124 | 20230904 | 172900 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 125 | 20230904 | 172800 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 126 | 20230904 | 172700 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 127 | 20230904 | 172600 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 128 | 20230904 | 172500 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 129 | 20230904 | 172400 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 130 | 20230904 | 172300 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 131 | 20230904 | 172200 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 132 | 20230904 | 172100 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 133 | 20230904 | 172000 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 134 | 20230904 | 171900 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 135 | 20230904 | 171800 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 136 | 20230904 | 171700 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 137 | 20230904 | 171600 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 138 | 20230904 | 171500 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 139 | 20230904 | 171400 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 140 | 20230904 | 171300 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 141 | 20230904 | 171200 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 142 | 20230904 | 171100 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 143 | 20230904 | 171000 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 144 | 20230904 | 170900 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 145 | 20230904 | 170800 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 146 | 20230904 | 170700 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 147 | 20230904 | 170600 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 148 | 20230904 | 170500 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 149 | 20230904 | 170400 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 150 | 20230904 | 170300 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 151 | 20230904 | 170200 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 152 | 20230904 | 170100 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 24884 |
| 153 | 20230904 | 170000 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 154 | 20230904 | 165900 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 155 | 20230904 | 165800 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 156 | 20230904 | 165700 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 157 | 20230904 | 165600 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 158 | 20230904 | 165500 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 159 | 20230904 | 165400 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 160 | 20230904 | 165300 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 161 | 20230904 | 165200 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 162 | 20230904 | 165100 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 163 | 20230904 | 165000 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 164 | 20230904 | 164900 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 165 | 20230904 | 164800 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 166 | 20230904 | 164700 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 167 | 20230904 | 164600 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 168 | 20230904 | 164500 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 169 | 20230904 | 164400 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 170 | 20230904 | 164300 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 171 | 20230904 | 164200 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 172 | 20230904 | 164100 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 173 | 20230904 | 164000 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 174 | 20230904 | 163900 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 175 | 20230904 | 163800 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 176 | 20230904 | 163700 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 177 | 20230904 | 163600 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 178 | 20230904 | 163500 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 179 | 20230904 | 163400 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 180 | 20230904 | 163300 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 181 | 20230904 | 163200 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 182 | 20230904 | 163100 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 24884 |
| 183 | 20230904 | 163000 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 184 | 20230904 | 162900 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 185 | 20230904 | 162800 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 186 | 20230904 | 162700 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 187 | 20230904 | 162600 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 188 | 20230904 | 162500 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 189 | 20230904 | 162400 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 190 | 20230904 | 162300 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 191 | 20230904 | 162200 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 192 | 20230904 | 162100 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 193 | 20230904 | 162000 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 194 | 20230904 | 161900 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 195 | 20230904 | 161800 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 196 | 20230904 | 161700 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 197 | 20230904 | 161600 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 198 | 20230904 | 161500 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 199 | 20230904 | 161400 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 200 | 20230904 | 161300 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 201 | 20230904 | 161200 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 202 | 20230904 | 161100 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 203 | 20230904 | 161000 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 204 | 20230904 | 160900 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 205 | 20230904 | 160800 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 206 | 20230904 | 160700 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 207 | 20230904 | 160600 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 208 | 20230904 | 160500 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 209 | 20230904 | 160400 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 210 | 20230904 | 160300 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 211 | 20230904 | 160200 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 212 | 20230904 | 160100 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 24884 |
| 213 | 20230904 | 160000 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 214 | 20230904 | 155900 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 215 | 20230904 | 155800 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 216 | 20230904 | 155700 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 217 | 20230904 | 155600 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 218 | 20230904 | 155500 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 219 | 20230904 | 155400 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 220 | 20230904 | 155300 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 221 | 20230904 | 155200 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 222 | 20230904 | 155100 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 223 | 20230904 | 155000 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 224 | 20230904 | 154900 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 225 | 20230904 | 154800 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 226 | 20230904 | 154700 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 227 | 20230904 | 154600 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 228 | 20230904 | 154500 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 229 | 20230904 | 154400 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 230 | 20230904 | 154300 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 231 | 20230904 | 154200 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 232 | 20230904 | 154100 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 233 | 20230904 | 154000 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 234 | 20230904 | 153900 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 235 | 20230904 | 153800 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 236 | 20230904 | 153700 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 237 | 20230904 | 153600 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 238 | 20230904 | 153500 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 239 | 20230904 | 153400 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 240 | 20230904 | 153300 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 241 | 20230904 | 153200 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 0 |
| 242 | 20230904 | 153100 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 24884 |
| 243 | 20230904 | 153000 | 5657935815 | 2440 | 2440 | 2440 | 2440 | 24884 |
| 244 | 20230904 | 152900 | 5597218855 | 2440 | 2440 | 2440 | 2440 | 0 |
| 245 | 20230904 | 152800 | 5597218855 | 2440 | 2440 | 2440 | 2440 | 0 |
| 246 | 20230904 | 152700 | 5597218855 | 2440 | 2440 | 2440 | 2440 | 0 |
| 247 | 20230904 | 152600 | 5597218855 | 2440 | 2440 | 2440 | 2440 | 0 |
| 248 | 20230904 | 152500 | 5597218855 | 2440 | 2440 | 2440 | 2440 | 0 |
| 249 | 20230904 | 152400 | 5597218855 | 2440 | 2440 | 2440 | 2440 | 0 |
| 250 | 20230904 | 152300 | 5597218855 | 2440 | 2440 | 2440 | 2440 | 0 |
| 251 | 20230904 | 152200 | 5597218855 | 2440 | 2440 | 2440 | 2440 | 0 |
| 252 | 20230904 | 152100 | 5597218855 | 2440 | 2440 | 2440 | 2440 | 0 |
| 253 | 20230904 | 152000 | 5597218855 | 2440 | 2440 | 2440 | 2440 | 0 |
| 254 | 20230904 | 151900 | 5597218855 | 2440 | 2395 | 2440 | 2395 | 46485 |
| 255 | 20230904 | 151800 | 5484363740 | 2410 | 2400 | 2415 | 2400 | 13851 |
| 256 | 20230904 | 151700 | 5451009450 | 2405 | 2400 | 2405 | 2400 | 5670 |
| 257 | 20230904 | 151600 | 5437393885 | 2400 | 2400 | 2400 | 2395 | 2226 |
| 258 | 20230904 | 151500 | 5432051610 | 2400 | 2400 | 2400 | 2395 | 206 |
| 259 | 20230904 | 151400 | 5431557215 | 2400 | 2395 | 2400 | 2395 | 4984 |
| 260 | 20230904 | 151300 | 5419615930 | 2395 | 2400 | 2400 | 2390 | 21679 |
| 261 | 20230904 | 151200 | 5367671500 | 2400 | 2400 | 2400 | 2395 | 1120 |
| 262 | 20230904 | 151100 | 5364988540 | 2400 | 2400 | 2400 | 2400 | 1737 |
| 263 | 20230904 | 151000 | 5360819740 | 2400 | 2400 | 2400 | 2395 | 12204 |
| 264 | 20230904 | 150900 | 5331578540 | 2405 | 2400 | 2405 | 2385 | 5211 |
| 265 | 20230904 | 150800 | 5319075205 | 2395 | 2390 | 2400 | 2390 | 12407 |
| 266 | 20230904 | 150700 | 5289349535 | 2390 | 2380 | 2390 | 2380 | 421 |
| 267 | 20230904 | 150600 | 5288343355 | 2390 | 2380 | 2390 | 2380 | 1842 |
| 268 | 20230904 | 150500 | 5283957655 | 2380 | 2380 | 2380 | 2380 | 300 |
| 269 | 20230904 | 150400 | 5283243655 | 2380 | 2375 | 2380 | 2370 | 8549 |
| 270 | 20230904 | 150300 | 5262943835 | 2375 | 2385 | 2385 | 2375 | 18709 |
| 271 | 20230904 | 150200 | 5218418350 | 2385 | 2385 | 2385 | 2385 | 2200 |
| 272 | 20230904 | 150100 | 5213171350 | 2385 | 2385 | 2390 | 2385 | 10943 |
| 273 | 20230904 | 150000 | 5187072290 | 2385 | 2390 | 2390 | 2385 | 3150 |
| 274 | 20230904 | 145900 | 5179544290 | 2385 | 2385 | 2390 | 2385 | 3325 |
| 275 | 20230904 | 145800 | 5171614160 | 2390 | 2385 | 2390 | 2385 | 402 |
| 276 | 20230904 | 145700 | 5170655380 | 2390 | 2390 | 2390 | 2385 | 518 |
| 277 | 20230904 | 145600 | 5169419860 | 2385 | 2390 | 2390 | 2385 | 1600 |
| 278 | 20230904 | 145500 | 5165598360 | 2390 | 2385 | 2390 | 2385 | 5921 |
| 279 | 20230904 | 145400 | 5151476665 | 2380 | 2380 | 2380 | 2380 | 9818 |
| 280 | 20230904 | 145300 | 5128109825 | 2385 | 2385 | 2385 | 2385 | 2000 |
| 281 | 20230904 | 145200 | 5123339825 | 2385 | 2380 | 2385 | 2380 | 4894 |
| 282 | 20230904 | 145100 | 5111672125 | 2380 | 2385 | 2385 | 2380 | 839 |
| 283 | 20230904 | 145000 | 5109672600 | 2385 | 2380 | 2385 | 2380 | 7046 |
| 284 | 20230904 | 144900 | 5092892890 | 2380 | 2380 | 2385 | 2380 | 7663 |
| 285 | 20230904 | 144800 | 5074654905 | 2380 | 2380 | 2385 | 2380 | 25473 |
| 286 | 20230904 | 144700 | 5014013165 | 2385 | 2385 | 2385 | 2380 | 6015 |
| 287 | 20230904 | 144600 | 4999687120 | 2385 | 2385 | 2385 | 2385 | 5561 |
| 288 | 20230904 | 144500 | 4986424135 | 2385 | 2380 | 2385 | 2380 | 4022 |
| 289 | 20230904 | 144400 | 4976838125 | 2380 | 2380 | 2380 | 2380 | 15717 |
| 290 | 20230904 | 144300 | 4939431665 | 2380 | 2390 | 2390 | 2380 | 27389 |
| 291 | 20230904 | 144200 | 4874011755 | 2390 | 2390 | 2395 | 2390 | 3271 |
| 292 | 20230904 | 144100 | 4866191065 | 2390 | 2390 | 2395 | 2390 | 10347 |
| 293 | 20230904 | 144000 | 4841422040 | 2395 | 2390 | 2395 | 2390 | 503 |
| 294 | 20230904 | 143900 | 4840219855 | 2390 | 2390 | 2395 | 2385 | 15289 |
| 295 | 20230904 | 143800 | 4803682330 | 2390 | 2405 | 2410 | 2390 | 21823 |
| 296 | 20230904 | 143700 | 4751441630 | 2405 | 2410 | 2410 | 2400 | 47546 |
| 297 | 20230904 | 143600 | 4637310240 | 2410 | 2410 | 2410 | 2410 | 124 |
| 298 | 20230904 | 143500 | 4637011400 | 2410 | 2405 | 2410 | 2405 | 5271 |
| 299 | 20230904 | 143400 | 4624334635 | 2405 | 2405 | 2405 | 2405 | 583 |
| 300 | 20230904 | 143300 | 4622932520 | 2405 | 2410 | 2410 | 2405 | 2228 |
| 301 | 20230904 | 143200 | 4617574175 | 2405 | 2405 | 2410 | 2405 | 9101 |
| 302 | 20230904 | 143100 | 4595686265 | 2415 | 2410 | 2415 | 2405 | 26331 |
| 303 | 20230904 | 143000 | 4532347850 | 2410 | 2415 | 2420 | 2410 | 18482 |
| 304 | 20230904 | 142900 | 4487796830 | 2415 | 2415 | 2415 | 2415 | 118 |
| 305 | 20230904 | 142800 | 4487511860 | 2415 | 2415 | 2415 | 2415 | 600 |
| 306 | 20230904 | 142700 | 4486062860 | 2415 | 2415 | 2415 | 2415 | 4035 |
| 307 | 20230904 | 142600 | 4476318335 | 2420 | 2420 | 2420 | 2415 | 8 |
| 308 | 20230904 | 142500 | 4476299005 | 2420 | 2415 | 2420 | 2415 | 3507 |
| 309 | 20230904 | 142400 | 4467829570 | 2415 | 2430 | 2430 | 2415 | 1626 |
| 310 | 20230904 | 142300 | 4463902765 | 2420 | 2420 | 2425 | 2415 | 7800 |
| 311 | 20230904 | 142200 | 4445026795 | 2420 | 2420 | 2420 | 2420 | 103 |
| 312 | 20230904 | 142100 | 4444777535 | 2420 | 2425 | 2425 | 2415 | 20100 |
| 313 | 20230904 | 142000 | 4396163430 | 2430 | 2430 | 2430 | 2430 | 0 |
| 314 | 20230904 | 141900 | 4396163430 | 2430 | 2425 | 2430 | 2425 | 158 |
| 315 | 20230904 | 141800 | 4395779990 | 2430 | 2425 | 2430 | 2425 | 201 |
| 316 | 20230904 | 141700 | 4395291565 | 2425 | 2430 | 2430 | 2425 | 2 |
| 317 | 20230904 | 141600 | 4395286710 | 2425 | 2420 | 2425 | 2420 | 2395 |
| 318 | 20230904 | 141500 | 4389478840 | 2425 | 2420 | 2425 | 2420 | 272 |
| 319 | 20230904 | 141400 | 4388819350 | 2425 | 2425 | 2425 | 2425 | 602 |
| 320 | 20230904 | 141300 | 4387359500 | 2425 | 2430 | 2430 | 2425 | 3487 |
| 321 | 20230904 | 141200 | 4378903270 | 2430 | 2430 | 2430 | 2430 | 411 |
| 322 | 20230904 | 141100 | 4377904540 | 2430 | 2430 | 2430 | 2430 | 0 |
| 323 | 20230904 | 141000 | 4377904540 | 2430 | 2430 | 2430 | 2430 | 2800 |
| 324 | 20230904 | 140900 | 4371100540 | 2430 | 2430 | 2430 | 2430 | 1 |
| 325 | 20230904 | 140800 | 4371098110 | 2425 | 2425 | 2425 | 2425 | 466 |
| 326 | 20230904 | 140700 | 4369968060 | 2425 | 2425 | 2425 | 2425 | 2002 |
| 327 | 20230904 | 140600 | 4365113210 | 2430 | 2435 | 2435 | 2430 | 16951 |
| 328 | 20230904 | 140500 | 4323897380 | 2435 | 2430 | 2435 | 2430 | 4212 |
| 329 | 20230904 | 140400 | 4313660415 | 2425 | 2425 | 2425 | 2425 | 6292 |
| 330 | 20230904 | 140300 | 4298402315 | 2425 | 2420 | 2425 | 2420 | 1309 |
| 331 | 20230904 | 140200 | 4295234490 | 2425 | 2420 | 2425 | 2420 | 834 |
| 332 | 20230904 | 140100 | 4293214060 | 2425 | 2420 | 2425 | 2420 | 898 |
| 333 | 20230904 | 140000 | 4291040400 | 2420 | 2420 | 2420 | 2420 | 774 |
| 334 | 20230904 | 135900 | 4289167320 | 2420 | 2420 | 2420 | 2420 | 1235 |
| 335 | 20230904 | 135800 | 4286178620 | 2420 | 2420 | 2420 | 2420 | 263 |
| 336 | 20230904 | 135700 | 4285542160 | 2420 | 2420 | 2425 | 2420 | 890 |
| 337 | 20230904 | 135600 | 4283387010 | 2420 | 2425 | 2425 | 2420 | 3501 |
| 338 | 20230904 | 135500 | 4274897160 | 2430 | 2430 | 2430 | 2425 | 1368 |
| 339 | 20230904 | 135400 | 4271579500 | 2425 | 2425 | 2430 | 2425 | 404 |
| 340 | 20230904 | 135300 | 4270599795 | 2430 | 2425 | 2430 | 2425 | 856 |
| 341 | 20230904 | 135200 | 4268523990 | 2425 | 2430 | 2430 | 2425 | 9241 |
| 342 | 20230904 | 135100 | 4246075250 | 2435 | 2435 | 2435 | 2430 | 3648 |
| 343 | 20230904 | 135000 | 4237192520 | 2435 | 2435 | 2435 | 2435 | 2332 |
| 344 | 20230904 | 134900 | 4231514100 | 2440 | 2440 | 2440 | 2440 | 1816 |
| 345 | 20230904 | 134800 | 4227083060 | 2435 | 2440 | 2440 | 2430 | 4055 |
| 346 | 20230904 | 134700 | 4217216850 | 2435 | 2435 | 2440 | 2435 | 6856 |
| 347 | 20230904 | 134600 | 4200522485 | 2440 | 2440 | 2440 | 2440 | 646 |
| 348 | 20230904 | 134500 | 4198946245 | 2440 | 2445 | 2445 | 2435 | 10406 |
| 349 | 20230904 | 134400 | 4173561395 | 2450 | 2450 | 2450 | 2445 | 1164 |
| 350 | 20230904 | 134300 | 4170713565 | 2450 | 2445 | 2470 | 2440 | 8014 |
| 351 | 20230904 | 134200 | 4151054855 | 2445 | 2485 | 2485 | 2445 | 8676 |
| 352 | 20230904 | 134100 | 4129690010 | 2485 | 2445 | 2485 | 2445 | 104042 |
| 353 | 20230904 | 134000 | 3873876280 | 2440 | 2440 | 2440 | 2440 | 4602 |
| 354 | 20230904 | 133900 | 3862647400 | 2440 | 2440 | 2440 | 2440 | 1 |
| 355 | 20230904 | 133800 | 3862644960 | 2440 | 2445 | 2445 | 2440 | 3 |
| 356 | 20230904 | 133700 | 3862637630 | 2445 | 2440 | 2445 | 2440 | 2103 |
| 357 | 20230904 | 133600 | 3857497915 | 2445 | 2445 | 2445 | 2445 | 0 |
| 358 | 20230904 | 133500 | 3857497915 | 2445 | 2445 | 2445 | 2445 | 56 |
| 359 | 20230904 | 133400 | 3857360995 | 2445 | 2445 | 2445 | 2445 | 1121 |
| 360 | 20230904 | 133300 | 3854620150 | 2445 | 2445 | 2445 | 2440 | 17521 |
| 361 | 20230904 | 133200 | 3811802925 | 2440 | 2445 | 2445 | 2440 | 463 |
| 362 | 20230904 | 133100 | 3810672585 | 2445 | 2440 | 2445 | 2440 | 223 |
| 363 | 20230904 | 133000 | 3810127855 | 2445 | 2440 | 2445 | 2440 | 20475 |
| 364 | 20230904 | 132900 | 3760095360 | 2440 | 2440 | 2440 | 2440 | 0 |
| 365 | 20230904 | 132800 | 3760095360 | 2440 | 2440 | 2440 | 2440 | 75 |
| 366 | 20230904 | 132700 | 3759912360 | 2440 | 2440 | 2440 | 2440 | 2250 |
| 367 | 20230904 | 132600 | 3754422360 | 2440 | 2440 | 2445 | 2440 | 2001 |
| 368 | 20230904 | 132500 | 3749539915 | 2440 | 2435 | 2440 | 2435 | 19 |
| 369 | 20230904 | 132400 | 3749493630 | 2445 | 2435 | 2445 | 2435 | 641 |
| 370 | 20230904 | 132300 | 3747928465 | 2445 | 2445 | 2445 | 2445 | 497 |
| 371 | 20230904 | 132200 | 3746713300 | 2445 | 2445 | 2445 | 2435 | 10029 |
| 372 | 20230904 | 132100 | 3722212395 | 2435 | 2440 | 2440 | 2435 | 13060 |
| 373 | 20230904 | 132000 | 3690349795 | 2440 | 2440 | 2440 | 2435 | 116 |
| 374 | 20230904 | 131900 | 3690067060 | 2440 | 2440 | 2440 | 2440 | 501 |
| 375 | 20230904 | 131800 | 3688844620 | 2440 | 2440 | 2440 | 2440 | 1 |
| 376 | 20230904 | 131700 | 3688842180 | 2435 | 2435 | 2435 | 2435 | 0 |
| 377 | 20230904 | 131600 | 3688842180 | 2435 | 2435 | 2435 | 2435 | 11584 |
| 378 | 20230904 | 131500 | 3660635140 | 2435 | 2435 | 2435 | 2435 | 1 |
| 379 | 20230904 | 131400 | 3660632705 | 2430 | 2430 | 2430 | 2430 | 0 |
| 380 | 20230904 | 131300 | 3660632705 | 2430 | 2430 | 2440 | 2430 | 2488 |
| 381 | 20230904 | 131200 | 3654586855 | 2440 | 2440 | 2440 | 2440 | 4536 |
| 382 | 20230904 | 131100 | 3643519015 | 2410 | 2435 | 2435 | 2410 | 25000 |
| 383 | 20230904 | 131000 | 3583096575 | 2440 | 2440 | 2440 | 2440 | 10 |
| 384 | 20230904 | 130900 | 3583072175 | 2440 | 2440 | 2440 | 2440 | 100 |
| 385 | 20230904 | 130800 | 3582828175 | 2440 | 2440 | 2440 | 2440 | 550 |
| 386 | 20230904 | 130700 | 3581486175 | 2440 | 2435 | 2440 | 2435 | 355 |
| 387 | 20230904 | 130600 | 3580621490 | 2435 | 2440 | 2440 | 2435 | 115 |
| 388 | 20230904 | 130500 | 3580340965 | 2440 | 2440 | 2440 | 2440 | 1000 |
| 389 | 20230904 | 130400 | 3577900965 | 2440 | 2440 | 2440 | 2440 | 9 |
| 390 | 20230904 | 130300 | 3577879005 | 2445 | 2440 | 2445 | 2440 | 11049 |
| 391 | 20230904 | 130200 | 3550914290 | 2440 | 2440 | 2440 | 2430 | 3222 |
| 392 | 20230904 | 130100 | 3543052730 | 2440 | 2440 | 2440 | 2440 | 2049 |
| 393 | 20230904 | 130000 | 3538053170 | 2440 | 2440 | 2440 | 2440 | 3928 |
| 394 | 20230904 | 125900 | 3528468850 | 2440 | 2440 | 2445 | 2440 | 23132 |
| 395 | 20230904 | 125800 | 3472026765 | 2445 | 2440 | 2445 | 2440 | 1300 |
| 396 | 20230904 | 125700 | 3468849520 | 2440 | 2450 | 2450 | 2440 | 3719 |
| 397 | 20230904 | 125600 | 3459749190 | 2440 | 2450 | 2450 | 2440 | 9656 |
| 398 | 20230904 | 125500 | 3436116625 | 2445 | 2435 | 2450 | 2435 | 33792 |
| 399 | 20230904 | 125400 | 3353557310 | 2420 | 2440 | 2440 | 2420 | 4898 |
| 400 | 20230904 | 125300 | 3341629495 | 2440 | 2430 | 2440 | 2425 | 6405 |
| 401 | 20230904 | 125200 | 3326047835 | 2425 | 2425 | 2425 | 2425 | 2200 |
| 402 | 20230904 | 125100 | 3320712835 | 2430 | 2420 | 2430 | 2410 | 18453 |
| 403 | 20230904 | 125000 | 3276055995 | 2415 | 2410 | 2415 | 2410 | 6344 |
| 404 | 20230904 | 124900 | 3260736805 | 2410 | 2410 | 2410 | 2410 | 10 |
| 405 | 20230904 | 124800 | 3260712705 | 2410 | 2415 | 2415 | 2410 | 4490 |
| 406 | 20230904 | 124700 | 3249891795 | 2410 | 2410 | 2410 | 2410 | 2121 |
| 407 | 20230904 | 124600 | 3244780185 | 2410 | 2410 | 2410 | 2405 | 504 |
| 408 | 20230904 | 124500 | 3243568055 | 2405 | 2405 | 2405 | 2405 | 0 |
| 409 | 20230904 | 124400 | 3243568055 | 2405 | 2405 | 2405 | 2405 | 499 |
| 410 | 20230904 | 124300 | 3242367960 | 2410 | 2415 | 2415 | 2410 | 1299 |
| 411 | 20230904 | 124200 | 3239236865 | 2420 | 2420 | 2420 | 2420 | 52 |
| 412 | 20230904 | 124100 | 3239111025 | 2420 | 2420 | 2420 | 2410 | 3302 |
| 413 | 20230904 | 124000 | 3231150185 | 2420 | 2420 | 2420 | 2420 | 414 |
| 414 | 20230904 | 123900 | 3230148305 | 2415 | 2410 | 2420 | 2405 | 7006 |
| 415 | 20230904 | 123800 | 3213241330 | 2410 | 2405 | 2410 | 2405 | 332 |
| 416 | 20230904 | 123700 | 3212442360 | 2410 | 2405 | 2410 | 2405 | 690 |
| 417 | 20230904 | 123600 | 3210782900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 418 | 20230904 | 123500 | 3210782900 | 2400 | 2400 | 2400 | 2400 | 769 |
| 419 | 20230904 | 123400 | 3208937300 | 2400 | 2400 | 2400 | 2400 | 405 |
| 420 | 20230904 | 123300 | 3207965300 | 2405 | 2405 | 2405 | 2405 | 4577 |
| 421 | 20230904 | 123200 | 3196957615 | 2415 | 2415 | 2415 | 2415 | 0 |
| 422 | 20230904 | 123100 | 3196957615 | 2415 | 2415 | 2415 | 2415 | 15 |
| 423 | 20230904 | 123000 | 3196921390 | 2415 | 2410 | 2415 | 2405 | 11626 |
| 424 | 20230904 | 122900 | 3168911165 | 2420 | 2420 | 2420 | 2420 | 12 |
| 425 | 20230904 | 122800 | 3168882125 | 2420 | 2420 | 2420 | 2420 | 197 |
| 426 | 20230904 | 122700 | 3168405385 | 2420 | 2420 | 2420 | 2410 | 1101 |
| 427 | 20230904 | 122600 | 3165750965 | 2415 | 2415 | 2415 | 2415 | 1610 |
| 428 | 20230904 | 122500 | 3161862815 | 2425 | 2425 | 2425 | 2425 | 200 |
| 429 | 20230904 | 122400 | 3161377815 | 2425 | 2425 | 2425 | 2415 | 882 |
| 430 | 20230904 | 122300 | 3159247145 | 2425 | 2425 | 2425 | 2420 | 1139 |
| 431 | 20230904 | 122200 | 3156490225 | 2420 | 2420 | 2420 | 2415 | 1818 |
| 432 | 20230904 | 122100 | 3152093165 | 2415 | 2415 | 2415 | 2410 | 3742 |
| 433 | 20230904 | 122000 | 3143071040 | 2415 | 2410 | 2415 | 2410 | 355 |
| 434 | 20230904 | 121900 | 3142215280 | 2410 | 2410 | 2410 | 2410 | 621 |
| 435 | 20230904 | 121800 | 3140718670 | 2410 | 2410 | 2410 | 2410 | 0 |
| 436 | 20230904 | 121700 | 3140718670 | 2410 | 2410 | 2410 | 2410 | 2430 |
| 437 | 20230904 | 121600 | 3134862370 | 2410 | 2405 | 2410 | 2405 | 1972 |
| 438 | 20230904 | 121500 | 3130114270 | 2405 | 2410 | 2410 | 2405 | 1030 |
| 439 | 20230904 | 121400 | 3127632070 | 2410 | 2410 | 2410 | 2410 | 1 |
| 440 | 20230904 | 121300 | 3127629660 | 2405 | 2410 | 2410 | 2405 | 443 |
| 441 | 20230904 | 121200 | 3126563830 | 2410 | 2410 | 2410 | 2410 | 100 |
| 442 | 20230904 | 121100 | 3126322830 | 2410 | 2410 | 2410 | 2410 | 50 |
| 443 | 20230904 | 121000 | 3126202330 | 2410 | 2410 | 2410 | 2410 | 915 |
| 444 | 20230904 | 120900 | 3123997180 | 2410 | 2410 | 2410 | 2410 | 1839 |
| 445 | 20230904 | 120800 | 3119565190 | 2410 | 2410 | 2410 | 2410 | 665 |
| 446 | 20230904 | 120700 | 3117962540 | 2410 | 2410 | 2410 | 2405 | 4778 |
| 447 | 20230904 | 120600 | 3106469440 | 2415 | 2405 | 2415 | 2405 | 8762 |
| 448 | 20230904 | 120500 | 3085371830 | 2415 | 2415 | 2415 | 2415 | 110 |
| 449 | 20230904 | 120400 | 3085106180 | 2415 | 2415 | 2415 | 2415 | 0 |
| 450 | 20230904 | 120300 | 3085106180 | 2415 | 2410 | 2415 | 2410 | 1679 |
| 451 | 20230904 | 120200 | 3081059745 | 2405 | 2405 | 2410 | 2400 | 2640 |
| 452 | 20230904 | 120100 | 3074715250 | 2405 | 2405 | 2405 | 2405 | 363 |
| 453 | 20230904 | 120000 | 3073842235 | 2400 | 2400 | 2400 | 2400 | 800 |
| 454 | 20230904 | 115900 | 3071922235 | 2400 | 2395 | 2400 | 2395 | 2024 |
| 455 | 20230904 | 115800 | 3067064715 | 2390 | 2390 | 2395 | 2390 | 363 |
| 456 | 20230904 | 115700 | 3066197080 | 2390 | 2400 | 2400 | 2390 | 7180 |
| 457 | 20230904 | 115600 | 3049001130 | 2400 | 2400 | 2400 | 2400 | 0 |
| 458 | 20230904 | 115500 | 3049001130 | 2400 | 2405 | 2405 | 2400 | 5773 |
| 459 | 20230904 | 115400 | 3035140930 | 2415 | 2405 | 2415 | 2405 | 5001 |
| 460 | 20230904 | 115300 | 3023072570 | 2405 | 2405 | 2405 | 2405 | 1171 |
| 461 | 20230904 | 115200 | 3020256315 | 2405 | 2405 | 2405 | 2405 | 0 |
| 462 | 20230904 | 115100 | 3020256315 | 2405 | 2405 | 2405 | 2405 | 2648 |
| 463 | 20230904 | 115000 | 3013887875 | 2405 | 2405 | 2405 | 2405 | 217 |
| 464 | 20230904 | 114900 | 3013365990 | 2405 | 2405 | 2405 | 2405 | 1000 |
| 465 | 20230904 | 114800 | 3010960990 | 2405 | 2410 | 2410 | 2405 | 1185 |
| 466 | 20230904 | 114700 | 3008107085 | 2405 | 2405 | 2410 | 2405 | 1018 |
| 467 | 20230904 | 114600 | 3005658790 | 2405 | 2410 | 2410 | 2405 | 905 |
| 468 | 20230904 | 114500 | 3003481765 | 2410 | 2410 | 2410 | 2405 | 4248 |
| 469 | 20230904 | 114400 | 2993244090 | 2410 | 2410 | 2410 | 2410 | 65 |
| 470 | 20230904 | 114300 | 2993087440 | 2410 | 2415 | 2415 | 2410 | 3697 |
| 471 | 20230904 | 114200 | 2984176415 | 2415 | 2410 | 2415 | 2410 | 1029 |
| 472 | 20230904 | 114100 | 2981692385 | 2410 | 2410 | 2410 | 2410 | 2000 |
| 473 | 20230904 | 114000 | 2976872385 | 2410 | 2415 | 2415 | 2410 | 1260 |
| 474 | 20230904 | 113900 | 2973829600 | 2415 | 2420 | 2420 | 2415 | 16 |
| 475 | 20230904 | 113800 | 2973790950 | 2420 | 2415 | 2420 | 2415 | 1600 |
| 476 | 20230904 | 113700 | 2969922410 | 2410 | 2415 | 2415 | 2410 | 6005 |
| 477 | 20230904 | 113600 | 2955439370 | 2425 | 2425 | 2425 | 2425 | 100 |
| 478 | 20230904 | 113500 | 2955196870 | 2425 | 2420 | 2425 | 2415 | 5119 |
| 479 | 20230904 | 113400 | 2942821775 | 2420 | 2425 | 2425 | 2420 | 6055 |
| 480 | 20230904 | 113300 | 2928168585 | 2425 | 2440 | 2440 | 2425 | 4547 |
| 481 | 20230904 | 113200 | 2917128600 | 2440 | 2430 | 2440 | 2430 | 3198 |
| 482 | 20230904 | 113100 | 2909334695 | 2430 | 2430 | 2435 | 2430 | 2271 |
| 483 | 20230904 | 113000 | 2903815235 | 2430 | 2430 | 2430 | 2430 | 4574 |
| 484 | 20230904 | 112900 | 2892700415 | 2435 | 2430 | 2435 | 2430 | 1757 |
| 485 | 20230904 | 112800 | 2888430880 | 2425 | 2435 | 2435 | 2425 | 2148 |
| 486 | 20230904 | 112700 | 2883211690 | 2435 | 2435 | 2435 | 2435 | 1219 |
| 487 | 20230904 | 112600 | 2880243425 | 2440 | 2440 | 2440 | 2430 | 2421 |
| 488 | 20230904 | 112500 | 2874346185 | 2440 | 2440 | 2440 | 2435 | 6153 |
| 489 | 20230904 | 112400 | 2859351430 | 2440 | 2445 | 2445 | 2440 | 15441 |
| 490 | 20230904 | 112300 | 2821666115 | 2440 | 2450 | 2455 | 2440 | 4700 |
| 491 | 20230904 | 112200 | 2810168810 | 2455 | 2455 | 2460 | 2450 | 7915 |
| 492 | 20230904 | 112100 | 2790736075 | 2455 | 2440 | 2455 | 2440 | 18283 |
| 493 | 20230904 | 112000 | 2745994485 | 2440 | 2420 | 2445 | 2420 | 7579 |
| 494 | 20230904 | 111900 | 2727524685 | 2425 | 2435 | 2435 | 2425 | 11158 |
| 495 | 20230904 | 111800 | 2700419805 | 2435 | 2435 | 2440 | 2435 | 3278 |
| 496 | 20230904 | 111700 | 2692428375 | 2430 | 2445 | 2445 | 2430 | 6851 |
| 497 | 20230904 | 111600 | 2675735025 | 2445 | 2445 | 2445 | 2445 | 2432 |
| 498 | 20230904 | 111500 | 2669788785 | 2445 | 2445 | 2450 | 2440 | 10792 |
| 499 | 20230904 | 111400 | 2643400665 | 2445 | 2450 | 2450 | 2445 | 13915 |
| 500 | 20230904 | 111300 | 2609333265 | 2445 | 2445 | 2450 | 2440 | 14860 |
| 501 | 20230904 | 111200 | 2572978015 | 2445 | 2440 | 2445 | 2435 | 24869 |
| 502 | 20230904 | 111100 | 2512279970 | 2440 | 2430 | 2440 | 2430 | 9902 |
| 503 | 20230904 | 111000 | 2488171135 | 2435 | 2435 | 2435 | 2435 | 671 |
| 504 | 20230904 | 110900 | 2486537250 | 2430 | 2430 | 2435 | 2425 | 1457 |
| 505 | 20230904 | 110800 | 2482995915 | 2430 | 2435 | 2435 | 2430 | 964 |
| 506 | 20230904 | 110700 | 2480653365 | 2430 | 2430 | 2430 | 2430 | 3384 |
| 507 | 20230904 | 110600 | 2472430245 | 2430 | 2430 | 2430 | 2425 | 1898 |
| 508 | 20230904 | 110500 | 2467818110 | 2430 | 2430 | 2430 | 2425 | 3185 |
| 509 | 20230904 | 110400 | 2460079345 | 2430 | 2425 | 2435 | 2420 | 9039 |
| 510 | 20230904 | 110300 | 2438120390 | 2425 | 2430 | 2430 | 2425 | 8179 |
| 511 | 20230904 | 110200 | 2418266045 | 2430 | 2430 | 2430 | 2425 | 4467 |
| 512 | 20230904 | 110100 | 2407417040 | 2430 | 2420 | 2430 | 2420 | 16915 |
| 513 | 20230904 | 110000 | 2366433395 | 2420 | 2410 | 2420 | 2410 | 7922 |
| 514 | 20230904 | 105900 | 2347310750 | 2410 | 2405 | 2410 | 2405 | 6197 |
| 515 | 20230904 | 105800 | 2332395565 | 2405 | 2400 | 2405 | 2400 | 2692 |
| 516 | 20230904 | 105700 | 2325934760 | 2400 | 2400 | 2400 | 2395 | 217 |
| 517 | 20230904 | 105600 | 2325414510 | 2395 | 2395 | 2395 | 2395 | 1721 |
| 518 | 20230904 | 105500 | 2321292715 | 2395 | 2400 | 2400 | 2395 | 9812 |
| 519 | 20230904 | 105400 | 2297767305 | 2400 | 2395 | 2400 | 2395 | 9176 |
| 520 | 20230904 | 105300 | 2275783280 | 2395 | 2375 | 2395 | 2375 | 11501 |
| 521 | 20230904 | 105200 | 2248391060 | 2375 | 2370 | 2375 | 2370 | 7456 |
| 522 | 20230904 | 105100 | 2230692535 | 2370 | 2375 | 2375 | 2370 | 674 |
| 523 | 20230904 | 105000 | 2229095055 | 2375 | 2365 | 2375 | 2365 | 2688 |
| 524 | 20230904 | 104900 | 2222727745 | 2370 | 2370 | 2375 | 2370 | 9129 |
| 525 | 20230904 | 104800 | 2201088015 | 2375 | 2375 | 2375 | 2375 | 0 |
| 526 | 20230904 | 104700 | 2201088015 | 2375 | 2380 | 2380 | 2375 | 1917 |
| 527 | 20230904 | 104600 | 2196535030 | 2375 | 2375 | 2375 | 2375 | 2801 |
| 528 | 20230904 | 104500 | 2189882655 | 2375 | 2370 | 2375 | 2365 | 2574 |
| 529 | 20230904 | 104400 | 2183773920 | 2365 | 2360 | 2365 | 2360 | 7611 |
| 530 | 20230904 | 104300 | 2165778665 | 2360 | 2360 | 2360 | 2355 | 1826 |
| 531 | 20230904 | 104200 | 2161474305 | 2360 | 2355 | 2360 | 2350 | 12064 |
| 532 | 20230904 | 104100 | 2133095615 | 2360 | 2360 | 2360 | 2360 | 10 |
| 533 | 20230904 | 104000 | 2133072015 | 2360 | 2360 | 2360 | 2360 | 500 |
| 534 | 20230904 | 103900 | 2131892015 | 2360 | 2360 | 2360 | 2360 | 0 |
| 535 | 20230904 | 103800 | 2131892015 | 2360 | 2360 | 2360 | 2360 | 500 |
| 536 | 20230904 | 103700 | 2130712015 | 2355 | 2355 | 2355 | 2355 | 998 |
| 537 | 20230904 | 103600 | 2128361725 | 2355 | 2360 | 2360 | 2355 | 4459 |
| 538 | 20230904 | 103500 | 2117838495 | 2360 | 2365 | 2365 | 2360 | 813 |
| 539 | 20230904 | 103400 | 2115916250 | 2365 | 2365 | 2365 | 2365 | 357 |
| 540 | 20230904 | 103300 | 2115071945 | 2365 | 2365 | 2365 | 2365 | 3106 |
| 541 | 20230904 | 103200 | 2107726255 | 2365 | 2375 | 2375 | 2365 | 1159 |
| 542 | 20230904 | 103100 | 2104979875 | 2375 | 2380 | 2380 | 2375 | 2188 |
| 543 | 20230904 | 103000 | 2099782925 | 2380 | 2380 | 2380 | 2375 | 1417 |
| 544 | 20230904 | 102900 | 2096414350 | 2375 | 2385 | 2385 | 2375 | 4758 |
| 545 | 20230904 | 102800 | 2085091930 | 2385 | 2380 | 2385 | 2380 | 11261 |
| 546 | 20230904 | 102700 | 2058290700 | 2380 | 2385 | 2385 | 2380 | 667 |
| 547 | 20230904 | 102600 | 2056700740 | 2380 | 2385 | 2385 | 2380 | 514 |
| 548 | 20230904 | 102500 | 2055474870 | 2380 | 2380 | 2380 | 2380 | 0 |
| 549 | 20230904 | 102400 | 2055474870 | 2380 | 2370 | 2380 | 2365 | 9366 |
| 550 | 20230904 | 102300 | 2033231930 | 2365 | 2370 | 2370 | 2365 | 195 |
| 551 | 20230904 | 102200 | 2032770500 | 2365 | 2365 | 2365 | 2365 | 5 |
| 552 | 20230904 | 102100 | 2032758675 | 2365 | 2365 | 2365 | 2365 | 35 |
| 553 | 20230904 | 102000 | 2032675900 | 2365 | 2365 | 2365 | 2365 | 6147 |
| 554 | 20230904 | 101900 | 2018138245 | 2365 | 2365 | 2365 | 2365 | 0 |
| 555 | 20230904 | 101800 | 2018138245 | 2365 | 2365 | 2365 | 2360 | 5511 |
| 556 | 20230904 | 101700 | 2005104810 | 2360 | 2360 | 2360 | 2360 | 555 |
| 557 | 20230904 | 101600 | 2003795010 | 2360 | 2355 | 2360 | 2355 | 730 |
| 558 | 20230904 | 101500 | 2002073360 | 2355 | 2355 | 2360 | 2355 | 731 |
| 559 | 20230904 | 101400 | 2000349355 | 2355 | 2355 | 2355 | 2355 | 417 |
| 560 | 20230904 | 101300 | 1999367320 | 2355 | 2355 | 2355 | 2355 | 10 |
| 561 | 20230904 | 101200 | 1999343770 | 2355 | 2360 | 2360 | 2355 | 9059 |
| 562 | 20230904 | 101100 | 1978003225 | 2355 | 2355 | 2355 | 2355 | 131 |
| 563 | 20230904 | 101000 | 1977694720 | 2355 | 2360 | 2360 | 2355 | 5398 |
| 564 | 20230904 | 100900 | 1964966215 | 2360 | 2360 | 2360 | 2360 | 863 |
| 565 | 20230904 | 100800 | 1962929535 | 2360 | 2360 | 2365 | 2360 | 2693 |
| 566 | 20230904 | 100700 | 1956571555 | 2365 | 2365 | 2365 | 2365 | 225 |
| 567 | 20230904 | 100600 | 1956039430 | 2370 | 2370 | 2370 | 2370 | 1 |
| 568 | 20230904 | 100500 | 1956037060 | 2365 | 2365 | 2365 | 2360 | 5636 |
| 569 | 20230904 | 100400 | 1942721495 | 2365 | 2365 | 2365 | 2365 | 20 |
| 570 | 20230904 | 100300 | 1942674195 | 2365 | 2365 | 2365 | 2365 | 2191 |
| 571 | 20230904 | 100200 | 1937492480 | 2365 | 2365 | 2365 | 2365 | 24 |
| 572 | 20230904 | 100100 | 1937435720 | 2360 | 2360 | 2365 | 2360 | 1735 |
| 573 | 20230904 | 100000 | 1933340380 | 2360 | 2360 | 2360 | 2360 | 310 |
| 574 | 20230904 | 095900 | 1932608780 | 2360 | 2360 | 2360 | 2360 | 4932 |
| 575 | 20230904 | 095800 | 1920969260 | 2365 | 2365 | 2365 | 2365 | 7067 |
| 576 | 20230904 | 095700 | 1904255805 | 2365 | 2370 | 2370 | 2365 | 8713 |
| 577 | 20230904 | 095600 | 1883608355 | 2370 | 2380 | 2380 | 2370 | 5303 |
| 578 | 20230904 | 095500 | 1871016895 | 2375 | 2375 | 2375 | 2375 | 0 |
| 579 | 20230904 | 095400 | 1871016895 | 2375 | 2375 | 2375 | 2370 | 8381 |
| 580 | 20230904 | 095300 | 1851134625 | 2370 | 2375 | 2375 | 2370 | 954 |
| 581 | 20230904 | 095200 | 1848869940 | 2390 | 2390 | 2390 | 2390 | 1 |
| 582 | 20230904 | 095100 | 1848867550 | 2375 | 2375 | 2375 | 2375 | 4717 |
| 583 | 20230904 | 095000 | 1837664675 | 2390 | 2375 | 2390 | 2375 | 3 |
| 584 | 20230904 | 094900 | 1837657520 | 2375 | 2375 | 2395 | 2375 | 3370 |
| 585 | 20230904 | 094800 | 1829606130 | 2380 | 2395 | 2395 | 2380 | 4000 |
| 586 | 20230904 | 094700 | 1820077775 | 2395 | 2385 | 2400 | 2385 | 13363 |
| 587 | 20230904 | 094600 | 1788067970 | 2380 | 2380 | 2390 | 2380 | 203 |
| 588 | 20230904 | 094500 | 1787583495 | 2380 | 2385 | 2385 | 2380 | 1209 |
| 589 | 20230904 | 094400 | 1784703450 | 2385 | 2390 | 2390 | 2375 | 3262 |
| 590 | 20230904 | 094300 | 1776955375 | 2390 | 2380 | 2390 | 2375 | 5507 |
| 591 | 20230904 | 094200 | 1763848865 | 2380 | 2390 | 2395 | 2380 | 8142 |
| 592 | 20230904 | 094100 | 1744450405 | 2390 | 2395 | 2395 | 2385 | 2491 |
| 593 | 20230904 | 094000 | 1738497070 | 2390 | 2390 | 2395 | 2390 | 4177 |
| 594 | 20230904 | 093900 | 1728511540 | 2390 | 2390 | 2395 | 2390 | 1427 |
| 595 | 20230904 | 093800 | 1725098510 | 2395 | 2390 | 2400 | 2380 | 3609 |
| 596 | 20230904 | 093700 | 1716454780 | 2395 | 2375 | 2395 | 2375 | 20960 |
| 597 | 20230904 | 093600 | 1666413465 | 2375 | 2375 | 2380 | 2375 | 1814 |
| 598 | 20230904 | 093500 | 1662102710 | 2375 | 2380 | 2380 | 2375 | 6731 |
| 599 | 20230904 | 093400 | 1646090465 | 2380 | 2375 | 2380 | 2375 | 2830 |
| 600 | 20230904 | 093300 | 1639359065 | 2370 | 2375 | 2375 | 2370 | 719 |
| 601 | 20230904 | 093200 | 1637652535 | 2380 | 2375 | 2380 | 2370 | 880 |
| 602 | 20230904 | 093100 | 1635562915 | 2370 | 2375 | 2375 | 2370 | 10715 |
| 603 | 20230904 | 093000 | 1610165815 | 2375 | 2400 | 2400 | 2375 | 21597 |
| 604 | 20230904 | 092900 | 1558588980 | 2400 | 2395 | 2400 | 2390 | 7060 |
| 605 | 20230904 | 092800 | 1541685240 | 2395 | 2380 | 2395 | 2380 | 12883 |
| 606 | 20230904 | 092700 | 1510949150 | 2370 | 2375 | 2380 | 2370 | 10033 |
| 607 | 20230904 | 092600 | 1487117720 | 2375 | 2370 | 2380 | 2355 | 2916 |
| 608 | 20230904 | 092500 | 1480206685 | 2380 | 2345 | 2380 | 2345 | 21956 |
| 609 | 20230904 | 092400 | 1428343945 | 2340 | 2340 | 2345 | 2340 | 354 |
| 610 | 20230904 | 092300 | 1427514985 | 2340 | 2340 | 2355 | 2340 | 2560 |
| 611 | 20230904 | 092200 | 1421511080 | 2345 | 2345 | 2345 | 2340 | 6615 |
| 612 | 20230904 | 092100 | 1406001140 | 2340 | 2345 | 2345 | 2340 | 11162 |
| 613 | 20230904 | 092000 | 1379867060 | 2345 | 2355 | 2355 | 2340 | 14120 |
| 614 | 20230904 | 091900 | 1346781820 | 2355 | 2345 | 2355 | 2340 | 8585 |
| 615 | 20230904 | 091800 | 1326630095 | 2350 | 2330 | 2350 | 2330 | 9979 |
| 616 | 20230904 | 091700 | 1303281405 | 2335 | 2335 | 2335 | 2320 | 14260 |
| 617 | 20230904 | 091600 | 1270081030 | 2335 | 2330 | 2335 | 2325 | 6690 |
| 618 | 20230904 | 091500 | 1254477980 | 2330 | 2320 | 2330 | 2315 | 6013 |
| 619 | 20230904 | 091400 | 1240527950 | 2315 | 2305 | 2315 | 2295 | 30680 |
| 620 | 20230904 | 091300 | 1169684960 | 2310 | 2300 | 2310 | 2300 | 16459 |
| 621 | 20230904 | 091200 | 1131760845 | 2300 | 2305 | 2305 | 2280 | 68201 |
| 622 | 20230904 | 091100 | 975737010 | 2300 | 2325 | 2335 | 2295 | 113584 |
| 623 | 20230904 | 091000 | 713522640 | 2330 | 2355 | 2355 | 2330 | 56509 |
| 624 | 20230904 | 090900 | 581171695 | 2355 | 2355 | 2355 | 2350 | 10413 |
| 625 | 20230904 | 090800 | 556674835 | 2355 | 2355 | 2355 | 2350 | 3163 |
| 626 | 20230904 | 090700 | 549226270 | 2355 | 2360 | 2365 | 2355 | 14489 |
| 627 | 20230904 | 090600 | 515095395 | 2360 | 2360 | 2360 | 2360 | 5726 |
| 628 | 20230904 | 090500 | 501582035 | 2360 | 2330 | 2360 | 2330 | 15142 |
| 629 | 20230904 | 090400 | 466152650 | 2330 | 2330 | 2335 | 2325 | 35737 |
| 630 | 20230904 | 090300 | 382982035 | 2325 | 2335 | 2335 | 2325 | 20479 |
| 631 | 20230904 | 090200 | 335263370 | 2335 | 2345 | 2345 | 2320 | 33568 |
| 632 | 20230904 | 090100 | 256880375 | 2345 | 2360 | 2370 | 2345 | 33560 |
| 633 | 20230904 | 090000 | 177859945 | 2360 | 2400 | 2415 | 2360 | 73022 |