31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 193400 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 47469 |
| 3 | 20230907 | 193300 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 4 | 20230907 | 193200 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 5 | 20230907 | 193100 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 6 | 20230907 | 193000 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 7 | 20230907 | 192900 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 8 | 20230907 | 192800 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 9 | 20230907 | 192700 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 10 | 20230907 | 192600 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 11 | 20230907 | 192500 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 12 | 20230907 | 192400 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 13 | 20230907 | 192300 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 14 | 20230907 | 192200 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 15 | 20230907 | 192100 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 16 | 20230907 | 192000 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 17 | 20230907 | 191900 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 18 | 20230907 | 191800 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 19 | 20230907 | 191700 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 20 | 20230907 | 191600 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 21 | 20230907 | 191500 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 22 | 20230907 | 191400 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 23 | 20230907 | 191300 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 24 | 20230907 | 191200 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 25 | 20230907 | 191100 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 26 | 20230907 | 191000 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 27 | 20230907 | 190900 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 28 | 20230907 | 190800 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 29 | 20230907 | 190700 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 30 | 20230907 | 190600 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 31 | 20230907 | 190500 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 32 | 20230907 | 190400 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 47469 |
| 33 | 20230907 | 190300 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 34 | 20230907 | 190200 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 35 | 20230907 | 190100 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 36 | 20230907 | 190000 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 37 | 20230907 | 185900 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 38 | 20230907 | 185800 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 39 | 20230907 | 185700 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 40 | 20230907 | 185600 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 41 | 20230907 | 185500 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 42 | 20230907 | 185400 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 43 | 20230907 | 185300 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 44 | 20230907 | 185200 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 45 | 20230907 | 185100 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 46 | 20230907 | 185000 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 47 | 20230907 | 184900 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 48 | 20230907 | 184800 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 49 | 20230907 | 184700 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 50 | 20230907 | 184600 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 51 | 20230907 | 184500 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 52 | 20230907 | 184400 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 53 | 20230907 | 184300 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 54 | 20230907 | 184200 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 55 | 20230907 | 184100 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 56 | 20230907 | 184000 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 57 | 20230907 | 183900 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 58 | 20230907 | 183800 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 59 | 20230907 | 183700 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 60 | 20230907 | 183600 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 61 | 20230907 | 183500 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 62 | 20230907 | 183400 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 47469 |
| 63 | 20230907 | 183300 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 64 | 20230907 | 183200 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 65 | 20230907 | 183100 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 66 | 20230907 | 183000 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 67 | 20230907 | 182900 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 68 | 20230907 | 182800 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 69 | 20230907 | 182700 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 70 | 20230907 | 182600 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 71 | 20230907 | 182500 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 72 | 20230907 | 182400 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 73 | 20230907 | 182300 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 74 | 20230907 | 182200 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 75 | 20230907 | 182100 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 76 | 20230907 | 182000 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 77 | 20230907 | 181900 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 78 | 20230907 | 181800 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 79 | 20230907 | 181700 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 80 | 20230907 | 181600 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 81 | 20230907 | 181500 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 82 | 20230907 | 181400 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 83 | 20230907 | 181300 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 84 | 20230907 | 181200 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 85 | 20230907 | 181100 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 86 | 20230907 | 181000 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 87 | 20230907 | 180900 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 88 | 20230907 | 180800 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 89 | 20230907 | 180700 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 90 | 20230907 | 180600 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 91 | 20230907 | 180500 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 92 | 20230907 | 180400 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 47469 |
| 93 | 20230907 | 180300 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 94 | 20230907 | 180200 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 95 | 20230907 | 180100 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 96 | 20230907 | 180000 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 97 | 20230907 | 175900 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 98 | 20230907 | 175800 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 99 | 20230907 | 175700 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 100 | 20230907 | 175600 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 101 | 20230907 | 175500 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 102 | 20230907 | 175400 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 103 | 20230907 | 175300 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 104 | 20230907 | 175200 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 105 | 20230907 | 175100 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 106 | 20230907 | 175000 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 107 | 20230907 | 174900 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 108 | 20230907 | 174800 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 109 | 20230907 | 174700 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 110 | 20230907 | 174600 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 111 | 20230907 | 174500 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 112 | 20230907 | 174400 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 113 | 20230907 | 174300 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 114 | 20230907 | 174200 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 115 | 20230907 | 174100 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 116 | 20230907 | 174000 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 117 | 20230907 | 173900 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 118 | 20230907 | 173800 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 119 | 20230907 | 173700 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 120 | 20230907 | 173600 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 121 | 20230907 | 173500 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 122 | 20230907 | 173400 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 47469 |
| 123 | 20230907 | 173300 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 124 | 20230907 | 173200 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 125 | 20230907 | 173100 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 126 | 20230907 | 173000 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 127 | 20230907 | 172900 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 128 | 20230907 | 172800 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 129 | 20230907 | 172700 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 130 | 20230907 | 172600 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 131 | 20230907 | 172500 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 132 | 20230907 | 172400 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 133 | 20230907 | 172300 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 134 | 20230907 | 172200 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 135 | 20230907 | 172100 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 136 | 20230907 | 172000 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 137 | 20230907 | 171900 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 138 | 20230907 | 171800 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 139 | 20230907 | 171700 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 140 | 20230907 | 171600 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 141 | 20230907 | 171500 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 142 | 20230907 | 171400 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 143 | 20230907 | 171300 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 144 | 20230907 | 171200 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 145 | 20230907 | 171100 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 146 | 20230907 | 171000 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 147 | 20230907 | 170900 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 148 | 20230907 | 170800 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 149 | 20230907 | 170700 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 150 | 20230907 | 170600 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 151 | 20230907 | 170500 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 152 | 20230907 | 170400 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 47469 |
| 153 | 20230907 | 170300 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 154 | 20230907 | 170200 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 155 | 20230907 | 170100 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 156 | 20230907 | 170000 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 157 | 20230907 | 165900 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 158 | 20230907 | 165800 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 159 | 20230907 | 165700 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 160 | 20230907 | 165600 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 161 | 20230907 | 165500 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 162 | 20230907 | 165400 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 163 | 20230907 | 165300 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 164 | 20230907 | 165200 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 165 | 20230907 | 165100 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 166 | 20230907 | 165000 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 167 | 20230907 | 164900 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 168 | 20230907 | 164800 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 169 | 20230907 | 164700 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 170 | 20230907 | 164600 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 171 | 20230907 | 164500 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 172 | 20230907 | 164400 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 173 | 20230907 | 164300 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 174 | 20230907 | 164200 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 175 | 20230907 | 164100 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 176 | 20230907 | 164000 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 177 | 20230907 | 163900 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 178 | 20230907 | 163800 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 179 | 20230907 | 163700 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 180 | 20230907 | 163600 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 181 | 20230907 | 163500 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 182 | 20230907 | 163400 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 47469 |
| 183 | 20230907 | 163300 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 184 | 20230907 | 163200 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 185 | 20230907 | 163100 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 186 | 20230907 | 163000 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 187 | 20230907 | 162900 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 188 | 20230907 | 162800 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 189 | 20230907 | 162700 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 190 | 20230907 | 162600 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 191 | 20230907 | 162500 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 192 | 20230907 | 162400 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 193 | 20230907 | 162300 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 194 | 20230907 | 162200 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 195 | 20230907 | 162100 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 196 | 20230907 | 162000 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 197 | 20230907 | 161900 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 198 | 20230907 | 161800 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 199 | 20230907 | 161700 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 200 | 20230907 | 161600 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 201 | 20230907 | 161500 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 202 | 20230907 | 161400 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 203 | 20230907 | 161300 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 204 | 20230907 | 161200 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 205 | 20230907 | 161100 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 206 | 20230907 | 161000 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 207 | 20230907 | 160900 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 208 | 20230907 | 160800 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 209 | 20230907 | 160700 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 210 | 20230907 | 160600 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 211 | 20230907 | 160500 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 212 | 20230907 | 160400 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 47469 |
| 213 | 20230907 | 160300 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 214 | 20230907 | 160200 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 215 | 20230907 | 160100 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 216 | 20230907 | 160000 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 217 | 20230907 | 155900 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 218 | 20230907 | 155800 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 219 | 20230907 | 155700 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 220 | 20230907 | 155600 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 221 | 20230907 | 155500 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 222 | 20230907 | 155400 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 223 | 20230907 | 155300 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 224 | 20230907 | 155200 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 225 | 20230907 | 155100 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 226 | 20230907 | 155000 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 227 | 20230907 | 154900 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 228 | 20230907 | 154800 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 229 | 20230907 | 154700 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 230 | 20230907 | 154600 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 231 | 20230907 | 154500 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 232 | 20230907 | 154400 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 233 | 20230907 | 154300 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 234 | 20230907 | 154200 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 235 | 20230907 | 154100 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 236 | 20230907 | 154000 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 237 | 20230907 | 153900 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 238 | 20230907 | 153800 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 239 | 20230907 | 153700 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 240 | 20230907 | 153600 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 241 | 20230907 | 153500 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 242 | 20230907 | 153400 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 47469 |
| 243 | 20230907 | 153300 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 244 | 20230907 | 153200 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 245 | 20230907 | 153100 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 246 | 20230907 | 153000 | 3607193650 | 2420 | 2420 | 2420 | 2420 | 47469 |
| 247 | 20230907 | 152900 | 3492318670 | 2420 | 2420 | 2420 | 2420 | 0 |
| 248 | 20230907 | 152800 | 3492318670 | 2420 | 2420 | 2420 | 2420 | 0 |
| 249 | 20230907 | 152700 | 3492318670 | 2420 | 2420 | 2420 | 2420 | 0 |
| 250 | 20230907 | 152600 | 3492318670 | 2420 | 2420 | 2420 | 2420 | 0 |
| 251 | 20230907 | 152500 | 3492318670 | 2420 | 2420 | 2420 | 2420 | 0 |
| 252 | 20230907 | 152400 | 3492318670 | 2420 | 2420 | 2420 | 2420 | 0 |
| 253 | 20230907 | 152300 | 3492318670 | 2420 | 2420 | 2420 | 2420 | 0 |
| 254 | 20230907 | 152200 | 3492318670 | 2420 | 2420 | 2420 | 2420 | 0 |
| 255 | 20230907 | 152100 | 3492318670 | 2420 | 2420 | 2420 | 2420 | 0 |
| 256 | 20230907 | 152000 | 3492318670 | 2420 | 2420 | 2420 | 2420 | 0 |
| 257 | 20230907 | 151900 | 3492318670 | 2420 | 2425 | 2425 | 2415 | 13578 |
| 258 | 20230907 | 151800 | 3459522255 | 2425 | 2425 | 2430 | 2420 | 41043 |
| 259 | 20230907 | 151700 | 3360009565 | 2425 | 2420 | 2425 | 2415 | 30181 |
| 260 | 20230907 | 151600 | 3286896395 | 2425 | 2415 | 2425 | 2410 | 12764 |
| 261 | 20230907 | 151500 | 3256053775 | 2415 | 2400 | 2415 | 2395 | 21478 |
| 262 | 20230907 | 151400 | 3204446125 | 2400 | 2400 | 2405 | 2395 | 5312 |
| 263 | 20230907 | 151300 | 3191697570 | 2400 | 2405 | 2405 | 2395 | 4686 |
| 264 | 20230907 | 151200 | 3180448050 | 2405 | 2405 | 2410 | 2400 | 24580 |
| 265 | 20230907 | 151100 | 3121421990 | 2410 | 2405 | 2410 | 2405 | 1134 |
| 266 | 20230907 | 151000 | 3118694685 | 2410 | 2400 | 2410 | 2400 | 3892 |
| 267 | 20230907 | 150900 | 3109334295 | 2405 | 2400 | 2405 | 2395 | 26800 |
| 268 | 20230907 | 150800 | 3045017390 | 2395 | 2395 | 2395 | 2395 | 10759 |
| 269 | 20230907 | 150700 | 3019249585 | 2395 | 2390 | 2395 | 2390 | 21499 |
| 270 | 20230907 | 150600 | 2967814770 | 2390 | 2385 | 2390 | 2385 | 3816 |
| 271 | 20230907 | 150500 | 2958705190 | 2385 | 2380 | 2385 | 2380 | 391 |
| 272 | 20230907 | 150400 | 2957772860 | 2380 | 2380 | 2380 | 2375 | 1115 |
| 273 | 20230907 | 150300 | 2955119175 | 2375 | 2375 | 2380 | 2375 | 3351 |
| 274 | 20230907 | 150200 | 2947153785 | 2380 | 2380 | 2380 | 2380 | 93 |
| 275 | 20230907 | 150100 | 2946932445 | 2380 | 2375 | 2380 | 2375 | 1014 |
| 276 | 20230907 | 150000 | 2944519610 | 2375 | 2385 | 2385 | 2375 | 67 |
| 277 | 20230907 | 145900 | 2944360130 | 2390 | 2390 | 2390 | 2390 | 2584 |
| 278 | 20230907 | 145800 | 2938184370 | 2390 | 2390 | 2390 | 2390 | 1 |
| 279 | 20230907 | 145700 | 2938181980 | 2385 | 2380 | 2385 | 2380 | 722 |
| 280 | 20230907 | 145600 | 2936460015 | 2385 | 2380 | 2385 | 2380 | 3120 |
| 281 | 20230907 | 145500 | 2929029415 | 2390 | 2395 | 2395 | 2380 | 30755 |
| 282 | 20230907 | 145400 | 2855629720 | 2395 | 2395 | 2395 | 2395 | 1391 |
| 283 | 20230907 | 145300 | 2852298275 | 2395 | 2390 | 2395 | 2390 | 743 |
| 284 | 20230907 | 145200 | 2850519750 | 2390 | 2390 | 2390 | 2390 | 100 |
| 285 | 20230907 | 145100 | 2850280750 | 2390 | 2390 | 2395 | 2390 | 6601 |
| 286 | 20230907 | 145000 | 2834504355 | 2390 | 2395 | 2395 | 2390 | 7107 |
| 287 | 20230907 | 144900 | 2817518610 | 2390 | 2400 | 2400 | 2390 | 27355 |
| 288 | 20230907 | 144800 | 2752048685 | 2405 | 2410 | 2410 | 2400 | 6175 |
| 289 | 20230907 | 144700 | 2737197665 | 2410 | 2420 | 2420 | 2405 | 20621 |
| 290 | 20230907 | 144600 | 2687482205 | 2420 | 2415 | 2420 | 2415 | 5313 |
| 291 | 20230907 | 144500 | 2674651275 | 2415 | 2410 | 2415 | 2410 | 2893 |
| 292 | 20230907 | 144400 | 2667670140 | 2410 | 2405 | 2410 | 2405 | 1582 |
| 293 | 20230907 | 144300 | 2663857570 | 2410 | 2400 | 2410 | 2400 | 1823 |
| 294 | 20230907 | 144200 | 2659473255 | 2410 | 2405 | 2410 | 2400 | 3506 |
| 295 | 20230907 | 144100 | 2651043810 | 2405 | 2405 | 2410 | 2405 | 7150 |
| 296 | 20230907 | 144000 | 2633847685 | 2405 | 2425 | 2425 | 2400 | 9902 |
| 297 | 20230907 | 143900 | 2609950350 | 2425 | 2410 | 2425 | 2410 | 88000 |
| 298 | 20230907 | 143800 | 2397420325 | 2405 | 2405 | 2405 | 2405 | 8529 |
| 299 | 20230907 | 143700 | 2376908080 | 2405 | 2395 | 2405 | 2395 | 3709 |
| 300 | 20230907 | 143600 | 2368006480 | 2395 | 2390 | 2400 | 2390 | 7154 |
| 301 | 20230907 | 143500 | 2350874555 | 2395 | 2395 | 2395 | 2395 | 1165 |
| 302 | 20230907 | 143400 | 2348084380 | 2385 | 2395 | 2395 | 2385 | 10000 |
| 303 | 20230907 | 143300 | 2324188565 | 2395 | 2400 | 2400 | 2395 | 2931 |
| 304 | 20230907 | 143200 | 2317164165 | 2395 | 2400 | 2400 | 2395 | 2075 |
| 305 | 20230907 | 143100 | 2312194535 | 2400 | 2400 | 2400 | 2400 | 3285 |
| 306 | 20230907 | 143000 | 2304310535 | 2400 | 2400 | 2400 | 2400 | 2390 |
| 307 | 20230907 | 142900 | 2298574535 | 2400 | 2405 | 2405 | 2400 | 4825 |
| 308 | 20230907 | 142800 | 2286993335 | 2400 | 2400 | 2405 | 2400 | 2726 |
| 309 | 20230907 | 142700 | 2280450565 | 2395 | 2395 | 2400 | 2395 | 1632 |
| 310 | 20230907 | 142600 | 2276537925 | 2395 | 2400 | 2405 | 2395 | 9397 |
| 311 | 20230907 | 142500 | 2253971070 | 2405 | 2405 | 2405 | 2405 | 701 |
| 312 | 20230907 | 142400 | 2252285165 | 2405 | 2405 | 2405 | 2405 | 3195 |
| 313 | 20230907 | 142300 | 2244601190 | 2405 | 2405 | 2405 | 2405 | 4199 |
| 314 | 20230907 | 142200 | 2234502595 | 2405 | 2405 | 2405 | 2400 | 6369 |
| 315 | 20230907 | 142100 | 2219205450 | 2400 | 2395 | 2400 | 2395 | 1256 |
| 316 | 20230907 | 142000 | 2216191550 | 2395 | 2395 | 2395 | 2395 | 449 |
| 317 | 20230907 | 141900 | 2215116195 | 2395 | 2405 | 2405 | 2395 | 4321 |
| 318 | 20230907 | 141800 | 2204743370 | 2405 | 2405 | 2410 | 2400 | 6491 |
| 319 | 20230907 | 141700 | 2189138690 | 2410 | 2405 | 2410 | 2405 | 1558 |
| 320 | 20230907 | 141600 | 2185388820 | 2405 | 2405 | 2405 | 2405 | 2252 |
| 321 | 20230907 | 141500 | 2179972760 | 2405 | 2405 | 2410 | 2400 | 27423 |
| 322 | 20230907 | 141400 | 2114020685 | 2405 | 2405 | 2405 | 2400 | 2520 |
| 323 | 20230907 | 141300 | 2107960125 | 2395 | 2400 | 2405 | 2395 | 33105 |
| 324 | 20230907 | 141200 | 2028534070 | 2395 | 2395 | 2400 | 2395 | 7819 |
| 325 | 20230907 | 141100 | 2009807470 | 2390 | 2395 | 2400 | 2385 | 16918 |
| 326 | 20230907 | 141000 | 1969306835 | 2390 | 2395 | 2395 | 2390 | 5846 |
| 327 | 20230907 | 140900 | 1955328415 | 2385 | 2390 | 2395 | 2385 | 27789 |
| 328 | 20230907 | 140800 | 1888928075 | 2390 | 2390 | 2390 | 2390 | 1005 |
| 329 | 20230907 | 140700 | 1886526125 | 2385 | 2380 | 2385 | 2380 | 1376 |
| 330 | 20230907 | 140600 | 1883244865 | 2380 | 2385 | 2385 | 2380 | 14183 |
| 331 | 20230907 | 140500 | 1849420065 | 2385 | 2395 | 2395 | 2385 | 11850 |
| 332 | 20230907 | 140400 | 1821105525 | 2395 | 2395 | 2395 | 2395 | 9292 |
| 333 | 20230907 | 140300 | 1798851185 | 2395 | 2395 | 2395 | 2395 | 6157 |
| 334 | 20230907 | 140200 | 1784105170 | 2390 | 2390 | 2395 | 2390 | 1558 |
| 335 | 20230907 | 140100 | 1780381510 | 2385 | 2390 | 2390 | 2385 | 15331 |
| 336 | 20230907 | 140000 | 1743775950 | 2385 | 2385 | 2385 | 2385 | 7145 |
| 337 | 20230907 | 135900 | 1726735125 | 2385 | 2385 | 2385 | 2385 | 300 |
| 338 | 20230907 | 135800 | 1726019625 | 2385 | 2380 | 2385 | 2380 | 1918 |
| 339 | 20230907 | 135700 | 1721447290 | 2380 | 2380 | 2380 | 2380 | 10609 |
| 340 | 20230907 | 135600 | 1696197870 | 2380 | 2380 | 2380 | 2380 | 1 |
| 341 | 20230907 | 135500 | 1696195490 | 2385 | 2385 | 2385 | 2385 | 5084 |
| 342 | 20230907 | 135400 | 1684070150 | 2385 | 2380 | 2385 | 2380 | 5446 |
| 343 | 20230907 | 135300 | 1671099960 | 2380 | 2375 | 2380 | 2375 | 24 |
| 344 | 20230907 | 135200 | 1671042935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 345 | 20230907 | 135100 | 1671042935 | 2375 | 2375 | 2375 | 2375 | 25 |
| 346 | 20230907 | 135000 | 1670983560 | 2375 | 2375 | 2375 | 2375 | 658 |
| 347 | 20230907 | 134900 | 1669420810 | 2370 | 2370 | 2370 | 2370 | 0 |
| 348 | 20230907 | 134800 | 1669420810 | 2370 | 2370 | 2370 | 2370 | 700 |
| 349 | 20230907 | 134700 | 1667761810 | 2370 | 2370 | 2370 | 2370 | 769 |
| 350 | 20230907 | 134600 | 1665939280 | 2375 | 2380 | 2380 | 2375 | 20182 |
| 351 | 20230907 | 134500 | 1618001435 | 2385 | 2380 | 2385 | 2380 | 815 |
| 352 | 20230907 | 134400 | 1616060250 | 2380 | 2385 | 2385 | 2380 | 4169 |
| 353 | 20230907 | 134300 | 1606120550 | 2390 | 2390 | 2390 | 2390 | 0 |
| 354 | 20230907 | 134200 | 1606120550 | 2390 | 2395 | 2395 | 2390 | 5213 |
| 355 | 20230907 | 134100 | 1593661255 | 2395 | 2395 | 2395 | 2390 | 461 |
| 356 | 20230907 | 134000 | 1592557310 | 2390 | 2395 | 2395 | 2390 | 8122 |
| 357 | 20230907 | 133900 | 1573106305 | 2395 | 2385 | 2395 | 2385 | 2289 |
| 358 | 20230907 | 133800 | 1567634945 | 2385 | 2385 | 2385 | 2385 | 6 |
| 359 | 20230907 | 133700 | 1567620635 | 2390 | 2390 | 2390 | 2385 | 2501 |
| 360 | 20230907 | 133600 | 1561653845 | 2390 | 2395 | 2395 | 2390 | 6313 |
| 361 | 20230907 | 133500 | 1546559210 | 2390 | 2385 | 2390 | 2385 | 2 |
| 362 | 20230907 | 133400 | 1546554435 | 2395 | 2390 | 2400 | 2390 | 26849 |
| 363 | 20230907 | 133300 | 1482297360 | 2385 | 2380 | 2385 | 2380 | 20162 |
| 364 | 20230907 | 133200 | 1434219455 | 2380 | 2380 | 2380 | 2380 | 0 |
| 365 | 20230907 | 133100 | 1434219455 | 2380 | 2380 | 2380 | 2380 | 4613 |
| 366 | 20230907 | 133000 | 1423240515 | 2380 | 2380 | 2380 | 2380 | 1251 |
| 367 | 20230907 | 132900 | 1420263135 | 2380 | 2380 | 2380 | 2380 | 45 |
| 368 | 20230907 | 132800 | 1420156035 | 2380 | 2380 | 2380 | 2380 | 1677 |
| 369 | 20230907 | 132700 | 1416164775 | 2380 | 2380 | 2385 | 2380 | 661 |
| 370 | 20230907 | 132600 | 1414591590 | 2385 | 2380 | 2385 | 2380 | 3291 |
| 371 | 20230907 | 132500 | 1406759005 | 2380 | 2380 | 2380 | 2380 | 0 |
| 372 | 20230907 | 132400 | 1406759005 | 2380 | 2375 | 2385 | 2375 | 928 |
| 373 | 20230907 | 132300 | 1404548330 | 2380 | 2380 | 2380 | 2380 | 1800 |
| 374 | 20230907 | 132200 | 1400264330 | 2380 | 2375 | 2380 | 2375 | 388 |
| 375 | 20230907 | 132100 | 1399341390 | 2380 | 2380 | 2380 | 2380 | 10 |
| 376 | 20230907 | 132000 | 1399317590 | 2380 | 2375 | 2380 | 2375 | 10 |
| 377 | 20230907 | 131900 | 1399293795 | 2375 | 2375 | 2375 | 2375 | 43 |
| 378 | 20230907 | 131800 | 1399191670 | 2375 | 2375 | 2375 | 2375 | 500 |
| 379 | 20230907 | 131700 | 1398004170 | 2380 | 2380 | 2380 | 2380 | 51 |
| 380 | 20230907 | 131600 | 1397882790 | 2380 | 2380 | 2380 | 2380 | 351 |
| 381 | 20230907 | 131500 | 1397047410 | 2385 | 2380 | 2385 | 2380 | 557 |
| 382 | 20230907 | 131400 | 1395721715 | 2380 | 2380 | 2380 | 2380 | 6073 |
| 383 | 20230907 | 131300 | 1381267975 | 2380 | 2385 | 2385 | 2380 | 1151 |
| 384 | 20230907 | 131200 | 1378527840 | 2385 | 2370 | 2385 | 2370 | 20634 |
| 385 | 20230907 | 131100 | 1329468860 | 2375 | 2370 | 2375 | 2370 | 1013 |
| 386 | 20230907 | 131000 | 1327067985 | 2370 | 2370 | 2370 | 2370 | 6700 |
| 387 | 20230907 | 130900 | 1311188985 | 2365 | 2365 | 2365 | 2365 | 4167 |
| 388 | 20230907 | 130800 | 1301334030 | 2365 | 2360 | 2365 | 2360 | 1190 |
| 389 | 20230907 | 130700 | 1298519930 | 2360 | 2365 | 2365 | 2360 | 37 |
| 390 | 20230907 | 130600 | 1298432455 | 2355 | 2355 | 2355 | 2355 | 0 |
| 391 | 20230907 | 130500 | 1298432455 | 2355 | 2355 | 2355 | 2355 | 0 |
| 392 | 20230907 | 130400 | 1298432455 | 2355 | 2355 | 2355 | 2355 | 0 |
| 393 | 20230907 | 130300 | 1298432455 | 2355 | 2350 | 2355 | 2350 | 2269 |
| 394 | 20230907 | 130200 | 1293090305 | 2360 | 2350 | 2360 | 2350 | 1804 |
| 395 | 20230907 | 130100 | 1288832905 | 2360 | 2360 | 2360 | 2360 | 2353 |
| 396 | 20230907 | 130000 | 1283279825 | 2370 | 2370 | 2370 | 2370 | 0 |
| 397 | 20230907 | 125900 | 1283279825 | 2370 | 2370 | 2370 | 2370 | 131 |
| 398 | 20230907 | 125800 | 1282969355 | 2370 | 2370 | 2370 | 2370 | 7 |
| 399 | 20230907 | 125700 | 1282952765 | 2375 | 2375 | 2375 | 2375 | 0 |
| 400 | 20230907 | 125600 | 1282952765 | 2375 | 2375 | 2375 | 2375 | 2 |
| 401 | 20230907 | 125500 | 1282948015 | 2370 | 2370 | 2370 | 2370 | 84 |
| 402 | 20230907 | 125400 | 1282748935 | 2370 | 2365 | 2370 | 2365 | 20000 |
| 403 | 20230907 | 125300 | 1235356020 | 2365 | 2365 | 2365 | 2365 | 0 |
| 404 | 20230907 | 125200 | 1235356020 | 2365 | 2365 | 2365 | 2365 | 18 |
| 405 | 20230907 | 125100 | 1235313450 | 2360 | 2355 | 2360 | 2355 | 10000 |
| 406 | 20230907 | 125000 | 1211719230 | 2345 | 2345 | 2345 | 2345 | 1 |
| 407 | 20230907 | 124900 | 1211716885 | 2345 | 2345 | 2345 | 2345 | 245 |
| 408 | 20230907 | 124800 | 1211142360 | 2345 | 2345 | 2345 | 2345 | 0 |
| 409 | 20230907 | 124700 | 1211142360 | 2345 | 2345 | 2345 | 2345 | 0 |
| 410 | 20230907 | 124600 | 1211142360 | 2345 | 2345 | 2345 | 2345 | 483 |
| 411 | 20230907 | 124500 | 1210009725 | 2350 | 2350 | 2350 | 2350 | 4999 |
| 412 | 20230907 | 124400 | 1198262075 | 2350 | 2350 | 2350 | 2350 | 0 |
| 413 | 20230907 | 124300 | 1198262075 | 2350 | 2350 | 2350 | 2350 | 1 |
| 414 | 20230907 | 124200 | 1198259725 | 2345 | 2350 | 2350 | 2345 | 422 |
| 415 | 20230907 | 124100 | 1197269225 | 2350 | 2350 | 2350 | 2350 | 0 |
| 416 | 20230907 | 124000 | 1197269225 | 2350 | 2350 | 2350 | 2350 | 1 |
| 417 | 20230907 | 123900 | 1197266875 | 2345 | 2345 | 2345 | 2345 | 2470 |
| 418 | 20230907 | 123800 | 1191474725 | 2350 | 2350 | 2350 | 2350 | 1837 |
| 419 | 20230907 | 123700 | 1187157775 | 2355 | 2355 | 2355 | 2355 | 0 |
| 420 | 20230907 | 123600 | 1187157775 | 2355 | 2355 | 2355 | 2355 | 1 |
| 421 | 20230907 | 123500 | 1187155420 | 2355 | 2355 | 2355 | 2355 | 0 |
| 422 | 20230907 | 123400 | 1187155420 | 2355 | 2355 | 2355 | 2355 | 0 |
| 423 | 20230907 | 123300 | 1187155420 | 2355 | 2355 | 2355 | 2355 | 7 |
| 424 | 20230907 | 123200 | 1187138935 | 2355 | 2355 | 2355 | 2355 | 35 |
| 425 | 20230907 | 123100 | 1187056510 | 2355 | 2355 | 2355 | 2355 | 1 |
| 426 | 20230907 | 123000 | 1187054155 | 2355 | 2355 | 2355 | 2355 | 1 |
| 427 | 20230907 | 122900 | 1187051800 | 2350 | 2350 | 2350 | 2350 | 2427 |
| 428 | 20230907 | 122800 | 1181348350 | 2355 | 2355 | 2355 | 2355 | 800 |
| 429 | 20230907 | 122700 | 1179464350 | 2355 | 2355 | 2355 | 2355 | 0 |
| 430 | 20230907 | 122600 | 1179464350 | 2355 | 2355 | 2355 | 2355 | 0 |
| 431 | 20230907 | 122500 | 1179464350 | 2355 | 2355 | 2355 | 2355 | 0 |
| 432 | 20230907 | 122400 | 1179464350 | 2355 | 2355 | 2355 | 2355 | 0 |
| 433 | 20230907 | 122300 | 1179464350 | 2355 | 2355 | 2355 | 2355 | 0 |
| 434 | 20230907 | 122200 | 1179464350 | 2355 | 2350 | 2355 | 2350 | 5252 |
| 435 | 20230907 | 122100 | 1167122145 | 2355 | 2355 | 2355 | 2355 | 5536 |
| 436 | 20230907 | 122000 | 1154084865 | 2360 | 2360 | 2360 | 2360 | 360 |
| 437 | 20230907 | 121900 | 1153235265 | 2360 | 2360 | 2360 | 2360 | 10 |
| 438 | 20230907 | 121800 | 1153211665 | 2355 | 2355 | 2355 | 2355 | 0 |
| 439 | 20230907 | 121700 | 1153211665 | 2355 | 2355 | 2355 | 2355 | 0 |
| 440 | 20230907 | 121600 | 1153211665 | 2355 | 2355 | 2355 | 2355 | 0 |
| 441 | 20230907 | 121500 | 1153211665 | 2355 | 2355 | 2355 | 2355 | 0 |
| 442 | 20230907 | 121400 | 1153211665 | 2355 | 2355 | 2355 | 2355 | 0 |
| 443 | 20230907 | 121300 | 1153211665 | 2355 | 2355 | 2355 | 2355 | 130 |
| 444 | 20230907 | 121200 | 1152905515 | 2355 | 2350 | 2355 | 2350 | 121 |
| 445 | 20230907 | 121100 | 1152620915 | 2355 | 2355 | 2355 | 2355 | 1504 |
| 446 | 20230907 | 121000 | 1149078995 | 2355 | 2355 | 2355 | 2355 | 601 |
| 447 | 20230907 | 120900 | 1147663640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 448 | 20230907 | 120800 | 1147663640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 449 | 20230907 | 120700 | 1147663640 | 2365 | 2365 | 2365 | 2365 | 2188 |
| 450 | 20230907 | 120600 | 1142489020 | 2365 | 2365 | 2365 | 2365 | 0 |
| 451 | 20230907 | 120500 | 1142489020 | 2365 | 2365 | 2365 | 2365 | 1100 |
| 452 | 20230907 | 120400 | 1139887520 | 2365 | 2365 | 2365 | 2365 | 1750 |
| 453 | 20230907 | 120300 | 1135748770 | 2365 | 2365 | 2365 | 2365 | 4 |
| 454 | 20230907 | 120200 | 1135739310 | 2365 | 2365 | 2365 | 2365 | 1 |
| 455 | 20230907 | 120100 | 1135736945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 456 | 20230907 | 120000 | 1135736945 | 2365 | 2365 | 2365 | 2365 | 1 |
| 457 | 20230907 | 115900 | 1135734580 | 2365 | 2365 | 2365 | 2365 | 0 |
| 458 | 20230907 | 115800 | 1135734580 | 2365 | 2365 | 2365 | 2365 | 3000 |
| 459 | 20230907 | 115700 | 1128639580 | 2370 | 2370 | 2370 | 2370 | 136 |
| 460 | 20230907 | 115600 | 1128317260 | 2360 | 2360 | 2360 | 2360 | 0 |
| 461 | 20230907 | 115500 | 1128317260 | 2360 | 2360 | 2360 | 2360 | 0 |
| 462 | 20230907 | 115400 | 1128317260 | 2360 | 2360 | 2360 | 2360 | 0 |
| 463 | 20230907 | 115300 | 1128317260 | 2360 | 2360 | 2360 | 2360 | 0 |
| 464 | 20230907 | 115200 | 1128317260 | 2360 | 2360 | 2360 | 2360 | 0 |
| 465 | 20230907 | 115100 | 1128317260 | 2360 | 2360 | 2360 | 2360 | 0 |
| 466 | 20230907 | 115000 | 1128317260 | 2360 | 2360 | 2360 | 2360 | 0 |
| 467 | 20230907 | 114900 | 1128317260 | 2360 | 2360 | 2360 | 2360 | 31 |
| 468 | 20230907 | 114800 | 1128244100 | 2360 | 2360 | 2360 | 2355 | 351 |
| 469 | 20230907 | 114700 | 1127415755 | 2360 | 2360 | 2360 | 2360 | 1400 |
| 470 | 20230907 | 114600 | 1124111755 | 2360 | 2360 | 2360 | 2360 | 424 |
| 471 | 20230907 | 114500 | 1123111115 | 2370 | 2370 | 2370 | 2370 | 5 |
| 472 | 20230907 | 114400 | 1123099265 | 2360 | 2360 | 2360 | 2360 | 1131 |
| 473 | 20230907 | 114300 | 1120430105 | 2360 | 2360 | 2360 | 2360 | 306 |
| 474 | 20230907 | 114200 | 1119707945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 475 | 20230907 | 114100 | 1119707945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 476 | 20230907 | 114000 | 1119707945 | 2360 | 2360 | 2360 | 2360 | 1030 |
| 477 | 20230907 | 113900 | 1117277145 | 2360 | 2360 | 2360 | 2360 | 0 |
| 478 | 20230907 | 113800 | 1117277145 | 2360 | 2365 | 2365 | 2360 | 444 |
| 479 | 20230907 | 113700 | 1116229055 | 2355 | 2360 | 2360 | 2355 | 1000 |
| 480 | 20230907 | 113600 | 1113871300 | 2370 | 2370 | 2370 | 2370 | 100 |
| 481 | 20230907 | 113500 | 1113634300 | 2370 | 2380 | 2380 | 2370 | 893 |
| 482 | 20230907 | 113400 | 1111517880 | 2370 | 2370 | 2370 | 2370 | 1000 |
| 483 | 20230907 | 113300 | 1109147880 | 2370 | 2370 | 2370 | 2370 | 150 |
| 484 | 20230907 | 113200 | 1108792380 | 2370 | 2370 | 2370 | 2350 | 3644 |
| 485 | 20230907 | 113100 | 1100183400 | 2375 | 2380 | 2380 | 2375 | 9134 |
| 486 | 20230907 | 113000 | 1078451985 | 2380 | 2385 | 2385 | 2380 | 3668 |
| 487 | 20230907 | 112900 | 1069706805 | 2385 | 2385 | 2385 | 2385 | 820 |
| 488 | 20230907 | 112800 | 1067751105 | 2385 | 2385 | 2385 | 2385 | 13838 |
| 489 | 20230907 | 112700 | 1034747475 | 2385 | 2380 | 2385 | 2380 | 5335 |
| 490 | 20230907 | 112600 | 1022023710 | 2380 | 2380 | 2380 | 2380 | 1783 |
| 491 | 20230907 | 112500 | 1017780170 | 2380 | 2380 | 2380 | 2375 | 1504 |
| 492 | 20230907 | 112400 | 1014201075 | 2380 | 2380 | 2380 | 2380 | 234 |
| 493 | 20230907 | 112300 | 1013644155 | 2385 | 2375 | 2385 | 2375 | 6917 |
| 494 | 20230907 | 112200 | 997191920 | 2375 | 2375 | 2380 | 2375 | 9277 |
| 495 | 20230907 | 112100 | 975124110 | 2375 | 2375 | 2375 | 2375 | 3127 |
| 496 | 20230907 | 112000 | 967697485 | 2375 | 2375 | 2375 | 2375 | 373 |
| 497 | 20230907 | 111900 | 966811610 | 2380 | 2370 | 2380 | 2370 | 12367 |
| 498 | 20230907 | 111800 | 937459055 | 2370 | 2370 | 2370 | 2370 | 6941 |
| 499 | 20230907 | 111700 | 921008885 | 2370 | 2370 | 2370 | 2365 | 283 |
| 500 | 20230907 | 111600 | 920338225 | 2370 | 2360 | 2370 | 2360 | 4721 |
| 501 | 20230907 | 111500 | 909173105 | 2360 | 2360 | 2360 | 2360 | 50 |
| 502 | 20230907 | 111400 | 909055105 | 2360 | 2360 | 2360 | 2360 | 800 |
| 503 | 20230907 | 111300 | 907167105 | 2360 | 2360 | 2360 | 2355 | 4990 |
| 504 | 20230907 | 111200 | 895405155 | 2355 | 2355 | 2355 | 2355 | 0 |
| 505 | 20230907 | 111100 | 895405155 | 2355 | 2360 | 2360 | 2355 | 1773 |
| 506 | 20230907 | 111000 | 891223880 | 2360 | 2360 | 2360 | 2360 | 1 |
| 507 | 20230907 | 110900 | 891221520 | 2350 | 2350 | 2350 | 2350 | 1 |
| 508 | 20230907 | 110800 | 891219170 | 2355 | 2350 | 2355 | 2350 | 9217 |
| 509 | 20230907 | 110700 | 869545645 | 2350 | 2350 | 2350 | 2350 | 1459 |
| 510 | 20230907 | 110600 | 866116995 | 2350 | 2345 | 2350 | 2345 | 11 |
| 511 | 20230907 | 110500 | 866091195 | 2350 | 2335 | 2350 | 2335 | 462 |
| 512 | 20230907 | 110400 | 865012410 | 2335 | 2335 | 2335 | 2335 | 26 |
| 513 | 20230907 | 110300 | 864951700 | 2350 | 2350 | 2350 | 2350 | 0 |
| 514 | 20230907 | 110200 | 864951700 | 2350 | 2350 | 2350 | 2350 | 1 |
| 515 | 20230907 | 110100 | 864949350 | 2350 | 2345 | 2350 | 2335 | 9718 |
| 516 | 20230907 | 110000 | 842229645 | 2335 | 2345 | 2345 | 2335 | 5005 |
| 517 | 20230907 | 105900 | 830542920 | 2345 | 2340 | 2345 | 2335 | 6852 |
| 518 | 20230907 | 105800 | 814517940 | 2345 | 2345 | 2345 | 2345 | 5 |
| 519 | 20230907 | 105700 | 814506215 | 2340 | 2340 | 2340 | 2340 | 1670 |
| 520 | 20230907 | 105600 | 810598415 | 2340 | 2340 | 2340 | 2340 | 1895 |
| 521 | 20230907 | 105500 | 806164115 | 2340 | 2340 | 2340 | 2340 | 1007 |
| 522 | 20230907 | 105400 | 803807735 | 2335 | 2335 | 2335 | 2335 | 2000 |
| 523 | 20230907 | 105300 | 799137735 | 2330 | 2340 | 2340 | 2330 | 14600 |
| 524 | 20230907 | 105200 | 765106885 | 2340 | 2340 | 2340 | 2340 | 100 |
| 525 | 20230907 | 105100 | 764872885 | 2345 | 2345 | 2345 | 2345 | 570 |
| 526 | 20230907 | 105000 | 763536235 | 2340 | 2340 | 2340 | 2340 | 201 |
| 527 | 20230907 | 104900 | 763065895 | 2350 | 2350 | 2350 | 2350 | 1 |
| 528 | 20230907 | 104800 | 763063545 | 2340 | 2335 | 2340 | 2335 | 2500 |
| 529 | 20230907 | 104700 | 757223545 | 2335 | 2340 | 2350 | 2330 | 6841 |
| 530 | 20230907 | 104600 | 741268245 | 2340 | 2340 | 2350 | 2335 | 13542 |
| 531 | 20230907 | 104500 | 709571630 | 2350 | 2335 | 2350 | 2325 | 12510 |
| 532 | 20230907 | 104400 | 680409575 | 2340 | 2340 | 2340 | 2340 | 0 |
| 533 | 20230907 | 104300 | 680409575 | 2340 | 2340 | 2340 | 2340 | 1230 |
| 534 | 20230907 | 104200 | 677531375 | 2335 | 2335 | 2335 | 2335 | 1779 |
| 535 | 20230907 | 104100 | 673377410 | 2330 | 2330 | 2330 | 2330 | 0 |
| 536 | 20230907 | 104000 | 673377410 | 2330 | 2330 | 2330 | 2330 | 0 |
| 537 | 20230907 | 103900 | 673377410 | 2330 | 2340 | 2340 | 2330 | 13000 |
| 538 | 20230907 | 103800 | 643072350 | 2340 | 2340 | 2350 | 2340 | 4204 |
| 539 | 20230907 | 103700 | 633234980 | 2330 | 2330 | 2330 | 2330 | 0 |
| 540 | 20230907 | 103600 | 633234980 | 2330 | 2330 | 2330 | 2330 | 0 |
| 541 | 20230907 | 103500 | 633234980 | 2330 | 2345 | 2345 | 2330 | 25062 |
| 542 | 20230907 | 103400 | 574728975 | 2335 | 2335 | 2335 | 2335 | 0 |
| 543 | 20230907 | 103300 | 574728975 | 2335 | 2335 | 2335 | 2335 | 165 |
| 544 | 20230907 | 103200 | 574343700 | 2335 | 2340 | 2340 | 2335 | 2704 |
| 545 | 20230907 | 103100 | 568018235 | 2340 | 2345 | 2345 | 2340 | 4332 |
| 546 | 20230907 | 103000 | 557881350 | 2345 | 2345 | 2350 | 2345 | 1005 |
| 547 | 20230907 | 102900 | 555524605 | 2345 | 2340 | 2345 | 2335 | 13050 |
| 548 | 20230907 | 102800 | 524988855 | 2340 | 2345 | 2345 | 2340 | 12190 |
| 549 | 20230907 | 102700 | 496459255 | 2345 | 2345 | 2345 | 2345 | 29 |
| 550 | 20230907 | 102600 | 496391250 | 2345 | 2345 | 2345 | 2345 | 5971 |
| 551 | 20230907 | 102500 | 482389255 | 2350 | 2350 | 2350 | 2350 | 2 |
| 552 | 20230907 | 102400 | 482384555 | 2350 | 2350 | 2350 | 2350 | 0 |
| 553 | 20230907 | 102300 | 482384555 | 2350 | 2345 | 2350 | 2345 | 650 |
| 554 | 20230907 | 102200 | 480860300 | 2345 | 2350 | 2350 | 2345 | 6351 |
| 555 | 20230907 | 102100 | 465962205 | 2365 | 2345 | 2365 | 2345 | 10758 |
| 556 | 20230907 | 102000 | 440661160 | 2345 | 2340 | 2345 | 2340 | 6901 |
| 557 | 20230907 | 101900 | 424512815 | 2345 | 2345 | 2345 | 2345 | 163 |
| 558 | 20230907 | 101800 | 424130580 | 2345 | 2345 | 2345 | 2340 | 8529 |
| 559 | 20230907 | 101700 | 404135575 | 2340 | 2335 | 2340 | 2335 | 774 |
| 560 | 20230907 | 101600 | 402324460 | 2340 | 2340 | 2340 | 2340 | 0 |
| 561 | 20230907 | 101500 | 402324460 | 2340 | 2340 | 2340 | 2340 | 0 |
| 562 | 20230907 | 101400 | 402324460 | 2340 | 2340 | 2340 | 2340 | 3023 |
| 563 | 20230907 | 101300 | 395250640 | 2345 | 2340 | 2345 | 2340 | 2 |
| 564 | 20230907 | 101200 | 395245955 | 2340 | 2340 | 2340 | 2340 | 1000 |
| 565 | 20230907 | 101100 | 392905955 | 2345 | 2340 | 2345 | 2340 | 3112 |
| 566 | 20230907 | 101000 | 385623815 | 2345 | 2345 | 2345 | 2345 | 1 |
| 567 | 20230907 | 100900 | 385621470 | 2340 | 2340 | 2340 | 2335 | 1762 |
| 568 | 20230907 | 100800 | 381498395 | 2340 | 2345 | 2345 | 2340 | 1440 |
| 569 | 20230907 | 100700 | 378128790 | 2340 | 2340 | 2340 | 2340 | 1000 |
| 570 | 20230907 | 100600 | 375788790 | 2345 | 2340 | 2345 | 2340 | 971 |
| 571 | 20230907 | 100500 | 373515900 | 2340 | 2335 | 2340 | 2335 | 2001 |
| 572 | 20230907 | 100400 | 368843560 | 2340 | 2335 | 2340 | 2335 | 2571 |
| 573 | 20230907 | 100300 | 362840035 | 2335 | 2335 | 2335 | 2335 | 299 |
| 574 | 20230907 | 100200 | 362141870 | 2335 | 2335 | 2340 | 2335 | 3474 |
| 575 | 20230907 | 100100 | 354029855 | 2335 | 2335 | 2335 | 2335 | 948 |
| 576 | 20230907 | 100000 | 351816275 | 2335 | 2330 | 2335 | 2330 | 200 |
| 577 | 20230907 | 095900 | 351349775 | 2330 | 2330 | 2330 | 2325 | 3909 |
| 578 | 20230907 | 095800 | 342245355 | 2330 | 2330 | 2330 | 2330 | 1550 |
| 579 | 20230907 | 095700 | 338633855 | 2340 | 2330 | 2340 | 2330 | 53 |
| 580 | 20230907 | 095600 | 338510285 | 2330 | 2335 | 2335 | 2330 | 6659 |
| 581 | 20230907 | 095500 | 322986520 | 2335 | 2330 | 2335 | 2330 | 317 |
| 582 | 20230907 | 095400 | 322247870 | 2335 | 2335 | 2335 | 2335 | 2244 |
| 583 | 20230907 | 095300 | 317008130 | 2335 | 2340 | 2340 | 2335 | 3052 |
| 584 | 20230907 | 095200 | 309881700 | 2335 | 2335 | 2335 | 2335 | 1700 |
| 585 | 20230907 | 095100 | 305912200 | 2335 | 2335 | 2335 | 2335 | 0 |
| 586 | 20230907 | 095000 | 305912200 | 2335 | 2340 | 2340 | 2335 | 2236 |
| 587 | 20230907 | 094900 | 300688460 | 2335 | 2335 | 2335 | 2335 | 587 |
| 588 | 20230907 | 094800 | 299317815 | 2335 | 2340 | 2340 | 2335 | 1499 |
| 589 | 20230907 | 094700 | 295812475 | 2345 | 2345 | 2345 | 2345 | 10 |
| 590 | 20230907 | 094600 | 295789025 | 2350 | 2350 | 2350 | 2350 | 0 |
| 591 | 20230907 | 094500 | 295789025 | 2350 | 2350 | 2350 | 2350 | 206 |
| 592 | 20230907 | 094400 | 295304925 | 2350 | 2340 | 2350 | 2340 | 951 |
| 593 | 20230907 | 094300 | 293079085 | 2340 | 2340 | 2340 | 2340 | 1551 |
| 594 | 20230907 | 094200 | 289449745 | 2340 | 2340 | 2340 | 2340 | 0 |
| 595 | 20230907 | 094100 | 289449745 | 2340 | 2340 | 2340 | 2340 | 0 |
| 596 | 20230907 | 094000 | 289449745 | 2340 | 2340 | 2340 | 2340 | 444 |
| 597 | 20230907 | 093900 | 288410785 | 2340 | 2345 | 2345 | 2340 | 7498 |
| 598 | 20230907 | 093800 | 270860965 | 2345 | 2340 | 2345 | 2335 | 2024 |
| 599 | 20230907 | 093700 | 266122805 | 2335 | 2335 | 2335 | 2335 | 995 |
| 600 | 20230907 | 093600 | 263799480 | 2350 | 2350 | 2350 | 2350 | 1 |
| 601 | 20230907 | 093500 | 263797130 | 2355 | 2355 | 2355 | 2355 | 2 |
| 602 | 20230907 | 093400 | 263792420 | 2355 | 2355 | 2355 | 2355 | 1 |
| 603 | 20230907 | 093300 | 263790065 | 2335 | 2340 | 2355 | 2335 | 632 |
| 604 | 20230907 | 093200 | 262312945 | 2355 | 2355 | 2355 | 2345 | 3002 |
| 605 | 20230907 | 093100 | 255272995 | 2345 | 2345 | 2345 | 2345 | 5 |
| 606 | 20230907 | 093000 | 255261270 | 2360 | 2345 | 2360 | 2345 | 217 |
| 607 | 20230907 | 092900 | 254752360 | 2345 | 2345 | 2345 | 2345 | 0 |
| 608 | 20230907 | 092800 | 254752360 | 2345 | 2350 | 2350 | 2345 | 708 |
| 609 | 20230907 | 092700 | 253089590 | 2360 | 2350 | 2360 | 2350 | 62 |
| 610 | 20230907 | 092600 | 252943290 | 2360 | 2350 | 2360 | 2350 | 1078 |
| 611 | 20230907 | 092500 | 250409980 | 2350 | 2355 | 2355 | 2350 | 500 |
| 612 | 20230907 | 092400 | 249234745 | 2355 | 2355 | 2365 | 2355 | 786 |
| 613 | 20230907 | 092300 | 247383705 | 2355 | 2360 | 2360 | 2355 | 1489 |
| 614 | 20230907 | 092200 | 243872110 | 2365 | 2365 | 2365 | 2365 | 3 |
| 615 | 20230907 | 092100 | 243865015 | 2355 | 2355 | 2355 | 2355 | 500 |
| 616 | 20230907 | 092000 | 242687515 | 2355 | 2355 | 2355 | 2355 | 401 |
| 617 | 20230907 | 091900 | 241743160 | 2355 | 2355 | 2355 | 2355 | 612 |
| 618 | 20230907 | 091800 | 240301900 | 2365 | 2365 | 2365 | 2365 | 1497 |
| 619 | 20230907 | 091700 | 236761495 | 2365 | 2360 | 2365 | 2360 | 1192 |
| 620 | 20230907 | 091600 | 233943915 | 2365 | 2370 | 2370 | 2365 | 2339 |
| 621 | 20230907 | 091500 | 228402345 | 2370 | 2370 | 2370 | 2350 | 3248 |
| 622 | 20230907 | 091400 | 220706545 | 2365 | 2365 | 2370 | 2355 | 6159 |
| 623 | 20230907 | 091300 | 206161885 | 2365 | 2360 | 2365 | 2360 | 1474 |
| 624 | 20230907 | 091200 | 202679270 | 2370 | 2370 | 2370 | 2370 | 0 |
| 625 | 20230907 | 091100 | 202679270 | 2370 | 2360 | 2370 | 2355 | 10826 |
| 626 | 20230907 | 091000 | 177119835 | 2360 | 2360 | 2360 | 2360 | 2039 |
| 627 | 20230907 | 090900 | 172307795 | 2355 | 2360 | 2360 | 2340 | 3159 |
| 628 | 20230907 | 090800 | 164900055 | 2335 | 2360 | 2360 | 2335 | 1102 |
| 629 | 20230907 | 090700 | 162326860 | 2330 | 2335 | 2335 | 2330 | 2300 |
| 630 | 20230907 | 090600 | 156960445 | 2325 | 2370 | 2370 | 2325 | 13686 |
| 631 | 20230907 | 090500 | 124891975 | 2370 | 2360 | 2370 | 2360 | 6134 |
| 632 | 20230907 | 090400 | 110391995 | 2360 | 2370 | 2380 | 2360 | 7007 |
| 633 | 20230907 | 090300 | 93765370 | 2360 | 2360 | 2360 | 2360 | 2608 |
| 634 | 20230907 | 090200 | 87610490 | 2360 | 2340 | 2360 | 2340 | 18848 |
| 635 | 20230907 | 090100 | 43366850 | 2325 | 2325 | 2335 | 2325 | 7089 |
| 636 | 20230907 | 090000 | 26816025 | 2325 | 2305 | 2335 | 2305 | 11602 |