31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 193300 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 31328 |
| 3 | 20230908 | 193200 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 4 | 20230908 | 193100 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 5 | 20230908 | 193000 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 6 | 20230908 | 192900 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 7 | 20230908 | 192800 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 8 | 20230908 | 192700 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 9 | 20230908 | 192600 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 10 | 20230908 | 192500 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 11 | 20230908 | 192400 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 12 | 20230908 | 192300 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 13 | 20230908 | 192200 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 14 | 20230908 | 192100 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 15 | 20230908 | 192000 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 16 | 20230908 | 191900 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 17 | 20230908 | 191800 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 18 | 20230908 | 191700 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 19 | 20230908 | 191600 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 20 | 20230908 | 191500 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 21 | 20230908 | 191400 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 22 | 20230908 | 191300 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 23 | 20230908 | 191200 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 24 | 20230908 | 191100 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 25 | 20230908 | 191000 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 26 | 20230908 | 190900 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 27 | 20230908 | 190800 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 28 | 20230908 | 190700 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 29 | 20230908 | 190600 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 30 | 20230908 | 190500 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 31 | 20230908 | 190400 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 32 | 20230908 | 190300 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 31328 |
| 33 | 20230908 | 190200 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 34 | 20230908 | 190100 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 35 | 20230908 | 190000 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 36 | 20230908 | 185900 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 37 | 20230908 | 185800 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 38 | 20230908 | 185700 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 39 | 20230908 | 185600 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 40 | 20230908 | 185500 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 41 | 20230908 | 185400 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 42 | 20230908 | 185300 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 43 | 20230908 | 185200 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 44 | 20230908 | 185100 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 45 | 20230908 | 185000 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 46 | 20230908 | 184900 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 47 | 20230908 | 184800 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 48 | 20230908 | 184700 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 49 | 20230908 | 184600 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 50 | 20230908 | 184500 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 51 | 20230908 | 184400 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 52 | 20230908 | 184300 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 53 | 20230908 | 184200 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 54 | 20230908 | 184100 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 55 | 20230908 | 184000 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 56 | 20230908 | 183900 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 57 | 20230908 | 183800 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 58 | 20230908 | 183700 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 59 | 20230908 | 183600 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 60 | 20230908 | 183500 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 61 | 20230908 | 183400 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 62 | 20230908 | 183300 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 31328 |
| 63 | 20230908 | 183200 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 64 | 20230908 | 183100 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 65 | 20230908 | 183000 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 66 | 20230908 | 182900 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 67 | 20230908 | 182800 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 68 | 20230908 | 182700 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 69 | 20230908 | 182600 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 70 | 20230908 | 182500 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 71 | 20230908 | 182400 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 72 | 20230908 | 182300 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 73 | 20230908 | 182200 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 74 | 20230908 | 182100 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 75 | 20230908 | 182000 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 76 | 20230908 | 181900 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 77 | 20230908 | 181800 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 78 | 20230908 | 181700 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 79 | 20230908 | 181600 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 80 | 20230908 | 181500 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 81 | 20230908 | 181400 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 82 | 20230908 | 181300 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 83 | 20230908 | 181200 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 84 | 20230908 | 181100 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 85 | 20230908 | 181000 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 86 | 20230908 | 180900 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 87 | 20230908 | 180800 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 88 | 20230908 | 180700 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 89 | 20230908 | 180600 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 90 | 20230908 | 180500 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 91 | 20230908 | 180400 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 92 | 20230908 | 180300 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 31328 |
| 93 | 20230908 | 180200 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 94 | 20230908 | 180100 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 95 | 20230908 | 180000 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 96 | 20230908 | 175900 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 97 | 20230908 | 175800 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 98 | 20230908 | 175700 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 99 | 20230908 | 175600 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 100 | 20230908 | 175500 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 101 | 20230908 | 175400 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 102 | 20230908 | 175300 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 103 | 20230908 | 175200 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 104 | 20230908 | 175100 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 105 | 20230908 | 175000 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 106 | 20230908 | 174900 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 107 | 20230908 | 174800 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 108 | 20230908 | 174700 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 109 | 20230908 | 174600 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 110 | 20230908 | 174500 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 111 | 20230908 | 174400 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 112 | 20230908 | 174300 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 113 | 20230908 | 174200 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 114 | 20230908 | 174100 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 115 | 20230908 | 174000 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 116 | 20230908 | 173900 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 117 | 20230908 | 173800 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 118 | 20230908 | 173700 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 119 | 20230908 | 173600 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 120 | 20230908 | 173500 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 121 | 20230908 | 173400 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 122 | 20230908 | 173300 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 31328 |
| 123 | 20230908 | 173200 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 124 | 20230908 | 173100 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 125 | 20230908 | 173000 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 126 | 20230908 | 172900 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 127 | 20230908 | 172800 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 128 | 20230908 | 172700 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 129 | 20230908 | 172600 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 130 | 20230908 | 172500 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 131 | 20230908 | 172400 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 132 | 20230908 | 172300 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 133 | 20230908 | 172200 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 134 | 20230908 | 172100 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 135 | 20230908 | 172000 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 136 | 20230908 | 171900 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 137 | 20230908 | 171800 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 138 | 20230908 | 171700 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 139 | 20230908 | 171600 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 140 | 20230908 | 171500 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 141 | 20230908 | 171400 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 142 | 20230908 | 171300 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 143 | 20230908 | 171200 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 144 | 20230908 | 171100 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 145 | 20230908 | 171000 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 146 | 20230908 | 170900 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 147 | 20230908 | 170800 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 148 | 20230908 | 170700 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 149 | 20230908 | 170600 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 150 | 20230908 | 170500 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 151 | 20230908 | 170400 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 152 | 20230908 | 170300 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 31328 |
| 153 | 20230908 | 170200 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 154 | 20230908 | 170100 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 155 | 20230908 | 170000 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 156 | 20230908 | 165900 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 157 | 20230908 | 165800 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 158 | 20230908 | 165700 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 159 | 20230908 | 165600 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 160 | 20230908 | 165500 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 161 | 20230908 | 165400 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 162 | 20230908 | 165300 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 163 | 20230908 | 165200 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 164 | 20230908 | 165100 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 165 | 20230908 | 165000 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 166 | 20230908 | 164900 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 167 | 20230908 | 164800 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 168 | 20230908 | 164700 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 169 | 20230908 | 164600 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 170 | 20230908 | 164500 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 171 | 20230908 | 164400 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 172 | 20230908 | 164300 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 173 | 20230908 | 164200 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 174 | 20230908 | 164100 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 175 | 20230908 | 164000 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 176 | 20230908 | 163900 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 177 | 20230908 | 163800 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 178 | 20230908 | 163700 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 179 | 20230908 | 163600 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 180 | 20230908 | 163500 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 181 | 20230908 | 163400 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 182 | 20230908 | 163300 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 31328 |
| 183 | 20230908 | 163200 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 184 | 20230908 | 163100 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 185 | 20230908 | 163000 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 186 | 20230908 | 162900 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 187 | 20230908 | 162800 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 188 | 20230908 | 162700 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 189 | 20230908 | 162600 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 190 | 20230908 | 162500 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 191 | 20230908 | 162400 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 192 | 20230908 | 162300 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 193 | 20230908 | 162200 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 194 | 20230908 | 162100 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 195 | 20230908 | 162000 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 196 | 20230908 | 161900 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 197 | 20230908 | 161800 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 198 | 20230908 | 161700 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 199 | 20230908 | 161600 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 200 | 20230908 | 161500 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 201 | 20230908 | 161400 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 202 | 20230908 | 161300 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 203 | 20230908 | 161200 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 204 | 20230908 | 161100 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 205 | 20230908 | 161000 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 206 | 20230908 | 160900 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 207 | 20230908 | 160800 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 208 | 20230908 | 160700 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 209 | 20230908 | 160600 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 210 | 20230908 | 160500 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 211 | 20230908 | 160400 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 212 | 20230908 | 160300 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 31328 |
| 213 | 20230908 | 160200 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 214 | 20230908 | 160100 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 215 | 20230908 | 160000 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 216 | 20230908 | 155900 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 217 | 20230908 | 155800 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 218 | 20230908 | 155700 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 219 | 20230908 | 155600 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 220 | 20230908 | 155500 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 221 | 20230908 | 155400 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 222 | 20230908 | 155300 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 223 | 20230908 | 155200 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 224 | 20230908 | 155100 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 225 | 20230908 | 155000 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 226 | 20230908 | 154900 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 227 | 20230908 | 154800 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 228 | 20230908 | 154700 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 229 | 20230908 | 154600 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 230 | 20230908 | 154500 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 231 | 20230908 | 154400 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 232 | 20230908 | 154300 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 233 | 20230908 | 154200 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 234 | 20230908 | 154100 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 235 | 20230908 | 154000 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 236 | 20230908 | 153900 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 237 | 20230908 | 153800 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 238 | 20230908 | 153700 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 239 | 20230908 | 153600 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 240 | 20230908 | 153500 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 241 | 20230908 | 153400 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 242 | 20230908 | 153300 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 31328 |
| 243 | 20230908 | 153200 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 244 | 20230908 | 153100 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 245 | 20230908 | 153000 | 4188820125 | 2445 | 2445 | 2445 | 2445 | 31328 |
| 246 | 20230908 | 152900 | 4112223165 | 2445 | 2445 | 2445 | 2445 | 0 |
| 247 | 20230908 | 152800 | 4112223165 | 2445 | 2445 | 2445 | 2445 | 0 |
| 248 | 20230908 | 152700 | 4112223165 | 2445 | 2445 | 2445 | 2445 | 0 |
| 249 | 20230908 | 152600 | 4112223165 | 2445 | 2445 | 2445 | 2445 | 0 |
| 250 | 20230908 | 152500 | 4112223165 | 2445 | 2445 | 2445 | 2445 | 0 |
| 251 | 20230908 | 152400 | 4112223165 | 2445 | 2445 | 2445 | 2445 | 0 |
| 252 | 20230908 | 152300 | 4112223165 | 2445 | 2445 | 2445 | 2445 | 0 |
| 253 | 20230908 | 152200 | 4112223165 | 2445 | 2445 | 2445 | 2445 | 0 |
| 254 | 20230908 | 152100 | 4112223165 | 2445 | 2445 | 2445 | 2445 | 0 |
| 255 | 20230908 | 152000 | 4112223165 | 2445 | 2445 | 2445 | 2445 | 0 |
| 256 | 20230908 | 151900 | 4112223165 | 2445 | 2435 | 2445 | 2435 | 5185 |
| 257 | 20230908 | 151800 | 4099573155 | 2440 | 2440 | 2440 | 2435 | 2233 |
| 258 | 20230908 | 151700 | 4094124760 | 2435 | 2440 | 2440 | 2435 | 7105 |
| 259 | 20230908 | 151600 | 4076813925 | 2440 | 2440 | 2440 | 2440 | 1033 |
| 260 | 20230908 | 151500 | 4074293405 | 2445 | 2440 | 2445 | 2440 | 4739 |
| 261 | 20230908 | 151400 | 4062724075 | 2440 | 2440 | 2445 | 2435 | 4322 |
| 262 | 20230908 | 151300 | 4052176455 | 2440 | 2440 | 2440 | 2435 | 4713 |
| 263 | 20230908 | 151200 | 4040676785 | 2440 | 2440 | 2440 | 2440 | 1825 |
| 264 | 20230908 | 151100 | 4036223785 | 2440 | 2440 | 2440 | 2440 | 1 |
| 265 | 20230908 | 151000 | 4036221345 | 2440 | 2435 | 2440 | 2435 | 3200 |
| 266 | 20230908 | 150900 | 4028414245 | 2440 | 2435 | 2440 | 2435 | 3849 |
| 267 | 20230908 | 150800 | 4019022750 | 2440 | 2435 | 2440 | 2435 | 3702 |
| 268 | 20230908 | 150700 | 4010003370 | 2440 | 2435 | 2440 | 2430 | 533 |
| 269 | 20230908 | 150600 | 4008705875 | 2440 | 2445 | 2445 | 2440 | 266 |
| 270 | 20230908 | 150500 | 4008055810 | 2430 | 2445 | 2450 | 2430 | 6697 |
| 271 | 20230908 | 150400 | 3991677425 | 2430 | 2440 | 2440 | 2430 | 1952 |
| 272 | 20230908 | 150300 | 3986933565 | 2430 | 2435 | 2455 | 2430 | 25810 |
| 273 | 20230908 | 150200 | 3923764380 | 2440 | 2430 | 2440 | 2430 | 5200 |
| 274 | 20230908 | 150100 | 3911096660 | 2425 | 2430 | 2430 | 2425 | 771 |
| 275 | 20230908 | 150000 | 3909224630 | 2430 | 2430 | 2430 | 2430 | 50 |
| 276 | 20230908 | 145900 | 3909103130 | 2430 | 2430 | 2430 | 2430 | 493 |
| 277 | 20230908 | 145800 | 3907905140 | 2430 | 2430 | 2430 | 2430 | 1310 |
| 278 | 20230908 | 145700 | 3904721840 | 2425 | 2425 | 2425 | 2425 | 1260 |
| 279 | 20230908 | 145600 | 3901666340 | 2430 | 2430 | 2435 | 2430 | 1801 |
| 280 | 20230908 | 145500 | 3897287910 | 2435 | 2435 | 2435 | 2435 | 500 |
| 281 | 20230908 | 145400 | 3896070410 | 2435 | 2440 | 2445 | 2435 | 2516 |
| 282 | 20230908 | 145300 | 3889940565 | 2435 | 2435 | 2435 | 2435 | 0 |
| 283 | 20230908 | 145200 | 3889940565 | 2435 | 2435 | 2435 | 2435 | 1 |
| 284 | 20230908 | 145100 | 3889938130 | 2440 | 2445 | 2445 | 2440 | 22944 |
| 285 | 20230908 | 145000 | 3833941890 | 2445 | 2450 | 2450 | 2445 | 1400 |
| 286 | 20230908 | 144900 | 3830516890 | 2450 | 2450 | 2450 | 2450 | 2 |
| 287 | 20230908 | 144800 | 3830511990 | 2450 | 2445 | 2450 | 2445 | 2763 |
| 288 | 20230908 | 144700 | 3823746405 | 2450 | 2450 | 2450 | 2440 | 3774 |
| 289 | 20230908 | 144600 | 3814518340 | 2445 | 2445 | 2450 | 2445 | 1331 |
| 290 | 20230908 | 144500 | 3811263045 | 2450 | 2440 | 2450 | 2440 | 10407 |
| 291 | 20230908 | 144400 | 3785797760 | 2440 | 2445 | 2445 | 2440 | 4084 |
| 292 | 20230908 | 144300 | 3775832745 | 2445 | 2445 | 2450 | 2445 | 5353 |
| 293 | 20230908 | 144200 | 3762739130 | 2445 | 2430 | 2445 | 2430 | 10786 |
| 294 | 20230908 | 144100 | 3736382185 | 2430 | 2435 | 2435 | 2430 | 968 |
| 295 | 20230908 | 144000 | 3734027945 | 2435 | 2440 | 2440 | 2435 | 1451 |
| 296 | 20230908 | 143900 | 3730488505 | 2440 | 2440 | 2440 | 2435 | 87 |
| 297 | 20230908 | 143800 | 3730276325 | 2440 | 2440 | 2440 | 2440 | 2225 |
| 298 | 20230908 | 143700 | 3724847325 | 2440 | 2440 | 2440 | 2440 | 1000 |
| 299 | 20230908 | 143600 | 3722407325 | 2435 | 2440 | 2440 | 2430 | 3817 |
| 300 | 20230908 | 143500 | 3713110465 | 2440 | 2440 | 2440 | 2440 | 10 |
| 301 | 20230908 | 143400 | 3713086065 | 2445 | 2440 | 2445 | 2425 | 3280 |
| 302 | 20230908 | 143300 | 3705089950 | 2440 | 2440 | 2445 | 2440 | 8165 |
| 303 | 20230908 | 143200 | 3685167340 | 2440 | 2435 | 2440 | 2420 | 10869 |
| 304 | 20230908 | 143100 | 3658802105 | 2435 | 2435 | 2435 | 2435 | 755 |
| 305 | 20230908 | 143000 | 3656963680 | 2435 | 2430 | 2435 | 2430 | 1002 |
| 306 | 20230908 | 142900 | 3654523815 | 2430 | 2430 | 2430 | 2430 | 1534 |
| 307 | 20230908 | 142800 | 3650796195 | 2430 | 2430 | 2435 | 2430 | 3556 |
| 308 | 20230908 | 142700 | 3642137345 | 2435 | 2435 | 2435 | 2435 | 0 |
| 309 | 20230908 | 142600 | 3642137345 | 2435 | 2430 | 2435 | 2430 | 2177 |
| 310 | 20230908 | 142500 | 3636845160 | 2435 | 2440 | 2440 | 2430 | 7185 |
| 311 | 20230908 | 142400 | 3619349665 | 2435 | 2415 | 2435 | 2415 | 16963 |
| 312 | 20230908 | 142300 | 3578129010 | 2420 | 2420 | 2420 | 2420 | 4378 |
| 313 | 20230908 | 142200 | 3567534250 | 2415 | 2420 | 2420 | 2415 | 10504 |
| 314 | 20230908 | 142100 | 3542154090 | 2425 | 2420 | 2425 | 2420 | 2501 |
| 315 | 20230908 | 142000 | 3536099170 | 2425 | 2425 | 2425 | 2425 | 50 |
| 316 | 20230908 | 141900 | 3535977920 | 2420 | 2420 | 2420 | 2420 | 0 |
| 317 | 20230908 | 141800 | 3535977920 | 2420 | 2415 | 2420 | 2415 | 123 |
| 318 | 20230908 | 141700 | 3535680390 | 2415 | 2415 | 2415 | 2415 | 15 |
| 319 | 20230908 | 141600 | 3535644165 | 2415 | 2415 | 2415 | 2410 | 1504 |
| 320 | 20230908 | 141500 | 3532012020 | 2415 | 2420 | 2420 | 2415 | 1001 |
| 321 | 20230908 | 141400 | 3529589605 | 2420 | 2420 | 2420 | 2420 | 1200 |
| 322 | 20230908 | 141300 | 3526685605 | 2410 | 2410 | 2410 | 2410 | 404 |
| 323 | 20230908 | 141200 | 3525711965 | 2410 | 2415 | 2420 | 2410 | 2655 |
| 324 | 20230908 | 141100 | 3519289115 | 2420 | 2420 | 2420 | 2415 | 3583 |
| 325 | 20230908 | 141000 | 3510635190 | 2420 | 2420 | 2420 | 2420 | 3000 |
| 326 | 20230908 | 140900 | 3503375190 | 2420 | 2420 | 2420 | 2420 | 3945 |
| 327 | 20230908 | 140800 | 3493828290 | 2420 | 2415 | 2420 | 2415 | 3001 |
| 328 | 20230908 | 140700 | 3486580870 | 2400 | 2400 | 2400 | 2400 | 15 |
| 329 | 20230908 | 140600 | 3486544870 | 2400 | 2400 | 2400 | 2400 | 0 |
| 330 | 20230908 | 140500 | 3486544870 | 2400 | 2400 | 2400 | 2400 | 2 |
| 331 | 20230908 | 140400 | 3486540070 | 2415 | 2415 | 2415 | 2415 | 5 |
| 332 | 20230908 | 140300 | 3486527995 | 2420 | 2420 | 2420 | 2420 | 0 |
| 333 | 20230908 | 140200 | 3486527995 | 2420 | 2400 | 2420 | 2400 | 429 |
| 334 | 20230908 | 140100 | 3485493815 | 2425 | 2400 | 2425 | 2400 | 20485 |
| 335 | 20230908 | 140000 | 3436155560 | 2400 | 2415 | 2415 | 2400 | 30 |
| 336 | 20230908 | 135900 | 3436083515 | 2400 | 2410 | 2415 | 2400 | 11023 |
| 337 | 20230908 | 135800 | 3409469495 | 2400 | 2410 | 2410 | 2400 | 3034 |
| 338 | 20230908 | 135700 | 3402172810 | 2410 | 2410 | 2410 | 2410 | 15 |
| 339 | 20230908 | 135600 | 3402136660 | 2425 | 2415 | 2425 | 2415 | 5000 |
| 340 | 20230908 | 135500 | 3390030155 | 2405 | 2405 | 2410 | 2405 | 530 |
| 341 | 20230908 | 135400 | 3388753250 | 2405 | 2405 | 2405 | 2405 | 998 |
| 342 | 20230908 | 135300 | 3386353060 | 2410 | 2405 | 2410 | 2405 | 3995 |
| 343 | 20230908 | 135200 | 3376745080 | 2405 | 2415 | 2415 | 2405 | 3082 |
| 344 | 20230908 | 135100 | 3369324370 | 2415 | 2415 | 2415 | 2410 | 603 |
| 345 | 20230908 | 135000 | 3367868230 | 2420 | 2405 | 2420 | 2405 | 3 |
| 346 | 20230908 | 134900 | 3367860985 | 2405 | 2410 | 2410 | 2405 | 7619 |
| 347 | 20230908 | 134800 | 3349513645 | 2410 | 2415 | 2420 | 2410 | 109 |
| 348 | 20230908 | 134700 | 3349250835 | 2420 | 2410 | 2420 | 2410 | 1244 |
| 349 | 20230908 | 134600 | 3346252775 | 2410 | 2405 | 2425 | 2405 | 11162 |
| 350 | 20230908 | 134500 | 3319289265 | 2405 | 2405 | 2405 | 2400 | 2540 |
| 351 | 20230908 | 134400 | 3313187530 | 2420 | 2395 | 2420 | 2395 | 10037 |
| 352 | 20230908 | 134300 | 3289003110 | 2400 | 2395 | 2400 | 2395 | 190 |
| 353 | 20230908 | 134200 | 3288548055 | 2395 | 2400 | 2400 | 2395 | 6361 |
| 354 | 20230908 | 134100 | 3273313335 | 2400 | 2395 | 2400 | 2395 | 7232 |
| 355 | 20230908 | 134000 | 3255992060 | 2395 | 2395 | 2395 | 2390 | 19120 |
| 356 | 20230908 | 133900 | 3210248300 | 2395 | 2405 | 2410 | 2395 | 26930 |
| 357 | 20230908 | 133800 | 3145628455 | 2405 | 2405 | 2410 | 2405 | 11959 |
| 358 | 20230908 | 133700 | 3116864980 | 2410 | 2405 | 2410 | 2405 | 3396 |
| 359 | 20230908 | 133600 | 3108697425 | 2410 | 2410 | 2410 | 2405 | 9928 |
| 360 | 20230908 | 133500 | 3084788075 | 2415 | 2420 | 2420 | 2415 | 2540 |
| 361 | 20230908 | 133400 | 3078653970 | 2420 | 2420 | 2425 | 2415 | 18405 |
| 362 | 20230908 | 133300 | 3034158065 | 2430 | 2420 | 2430 | 2420 | 6020 |
| 363 | 20230908 | 133200 | 3019576995 | 2430 | 2435 | 2435 | 2425 | 6682 |
| 364 | 20230908 | 133100 | 3003368280 | 2435 | 2440 | 2440 | 2430 | 1884 |
| 365 | 20230908 | 133000 | 2998787235 | 2445 | 2425 | 2445 | 2420 | 32623 |
| 366 | 20230908 | 132900 | 2919398000 | 2420 | 2420 | 2425 | 2420 | 8667 |
| 367 | 20230908 | 132800 | 2898398460 | 2425 | 2445 | 2445 | 2415 | 37026 |
| 368 | 20230908 | 132700 | 2808657100 | 2440 | 2440 | 2450 | 2430 | 38087 |
| 369 | 20230908 | 132600 | 2715497330 | 2435 | 2445 | 2450 | 2430 | 26589 |
| 370 | 20230908 | 132500 | 2650603840 | 2440 | 2455 | 2455 | 2440 | 27123 |
| 371 | 20230908 | 132400 | 2584305900 | 2455 | 2455 | 2465 | 2435 | 40669 |
| 372 | 20230908 | 132300 | 2484571160 | 2460 | 2455 | 2475 | 2450 | 92530 |
| 373 | 20230908 | 132200 | 2256491515 | 2460 | 2445 | 2460 | 2445 | 20506 |
| 374 | 20230908 | 132100 | 2206253755 | 2445 | 2445 | 2445 | 2440 | 5400 |
| 375 | 20230908 | 132000 | 2193058330 | 2450 | 2445 | 2450 | 2445 | 2411 |
| 376 | 20230908 | 131900 | 2187163380 | 2450 | 2440 | 2450 | 2440 | 10270 |
| 377 | 20230908 | 131800 | 2162029230 | 2440 | 2440 | 2440 | 2440 | 3018 |
| 378 | 20230908 | 131700 | 2154665310 | 2440 | 2440 | 2440 | 2440 | 1748 |
| 379 | 20230908 | 131600 | 2150400190 | 2440 | 2440 | 2440 | 2435 | 4335 |
| 380 | 20230908 | 131500 | 2139823435 | 2440 | 2445 | 2445 | 2440 | 4339 |
| 381 | 20230908 | 131400 | 2129214660 | 2450 | 2450 | 2460 | 2450 | 16623 |
| 382 | 20230908 | 131300 | 2088417300 | 2445 | 2445 | 2445 | 2440 | 8840 |
| 383 | 20230908 | 131200 | 2066810470 | 2445 | 2455 | 2455 | 2445 | 14023 |
| 384 | 20230908 | 131100 | 2032468940 | 2450 | 2450 | 2460 | 2450 | 29581 |
| 385 | 20230908 | 131000 | 1959919455 | 2450 | 2445 | 2450 | 2445 | 3984 |
| 386 | 20230908 | 130900 | 1950173615 | 2445 | 2445 | 2445 | 2445 | 2700 |
| 387 | 20230908 | 130800 | 1943572115 | 2445 | 2440 | 2445 | 2440 | 1508 |
| 388 | 20230908 | 130700 | 1939890055 | 2445 | 2445 | 2445 | 2440 | 2049 |
| 389 | 20230908 | 130600 | 1934889890 | 2440 | 2440 | 2440 | 2440 | 7197 |
| 390 | 20230908 | 130500 | 1917329210 | 2445 | 2435 | 2445 | 2435 | 29699 |
| 391 | 20230908 | 130400 | 1844924120 | 2430 | 2430 | 2430 | 2430 | 0 |
| 392 | 20230908 | 130300 | 1844924120 | 2430 | 2430 | 2430 | 2430 | 1538 |
| 393 | 20230908 | 130200 | 1841186780 | 2430 | 2430 | 2430 | 2430 | 80 |
| 394 | 20230908 | 130100 | 1840992380 | 2430 | 2430 | 2435 | 2430 | 3108 |
| 395 | 20230908 | 130000 | 1833439935 | 2435 | 2435 | 2435 | 2435 | 801 |
| 396 | 20230908 | 125900 | 1831489500 | 2430 | 2430 | 2430 | 2430 | 8384 |
| 397 | 20230908 | 125800 | 1811116380 | 2425 | 2425 | 2425 | 2425 | 3334 |
| 398 | 20230908 | 125700 | 1803031430 | 2425 | 2425 | 2425 | 2425 | 200 |
| 399 | 20230908 | 125600 | 1802546430 | 2425 | 2425 | 2425 | 2425 | 300 |
| 400 | 20230908 | 125500 | 1801818930 | 2420 | 2420 | 2420 | 2420 | 0 |
| 401 | 20230908 | 125400 | 1801818930 | 2420 | 2420 | 2420 | 2420 | 0 |
| 402 | 20230908 | 125300 | 1801818930 | 2420 | 2425 | 2425 | 2420 | 432 |
| 403 | 20230908 | 125200 | 1800773440 | 2425 | 2425 | 2425 | 2425 | 459 |
| 404 | 20230908 | 125100 | 1799660365 | 2425 | 2425 | 2425 | 2425 | 20 |
| 405 | 20230908 | 125000 | 1799611865 | 2425 | 2425 | 2425 | 2425 | 14 |
| 406 | 20230908 | 124900 | 1799577915 | 2425 | 2425 | 2425 | 2425 | 0 |
| 407 | 20230908 | 124800 | 1799577915 | 2425 | 2425 | 2425 | 2425 | 0 |
| 408 | 20230908 | 124700 | 1799577915 | 2425 | 2425 | 2425 | 2425 | 437 |
| 409 | 20230908 | 124600 | 1798518190 | 2425 | 2420 | 2425 | 2420 | 2367 |
| 410 | 20230908 | 124500 | 1792783715 | 2420 | 2420 | 2420 | 2420 | 3 |
| 411 | 20230908 | 124400 | 1792776455 | 2420 | 2420 | 2420 | 2420 | 1405 |
| 412 | 20230908 | 124300 | 1789376355 | 2420 | 2425 | 2425 | 2420 | 446 |
| 413 | 20230908 | 124200 | 1788296805 | 2425 | 2425 | 2425 | 2425 | 10 |
| 414 | 20230908 | 124100 | 1788272555 | 2425 | 2425 | 2425 | 2425 | 582 |
| 415 | 20230908 | 124000 | 1786861205 | 2425 | 2430 | 2430 | 2425 | 1010 |
| 416 | 20230908 | 123900 | 1784411905 | 2430 | 2430 | 2430 | 2430 | 0 |
| 417 | 20230908 | 123800 | 1784411905 | 2430 | 2430 | 2430 | 2430 | 32 |
| 418 | 20230908 | 123700 | 1784334145 | 2435 | 2435 | 2435 | 2435 | 5 |
| 419 | 20230908 | 123600 | 1784321970 | 2435 | 2435 | 2435 | 2435 | 1 |
| 420 | 20230908 | 123500 | 1784319535 | 2425 | 2430 | 2430 | 2425 | 11 |
| 421 | 20230908 | 123400 | 1784292810 | 2430 | 2430 | 2430 | 2430 | 0 |
| 422 | 20230908 | 123300 | 1784292810 | 2430 | 2425 | 2430 | 2425 | 712 |
| 423 | 20230908 | 123200 | 1782562690 | 2425 | 2430 | 2430 | 2425 | 13 |
| 424 | 20230908 | 123100 | 1782531160 | 2435 | 2435 | 2435 | 2435 | 7 |
| 425 | 20230908 | 123000 | 1782514115 | 2425 | 2425 | 2430 | 2425 | 900 |
| 426 | 20230908 | 122900 | 1780328635 | 2425 | 2435 | 2435 | 2425 | 77 |
| 427 | 20230908 | 122800 | 1780141610 | 2435 | 2435 | 2435 | 2435 | 0 |
| 428 | 20230908 | 122700 | 1780141610 | 2435 | 2435 | 2435 | 2435 | 3270 |
| 429 | 20230908 | 122600 | 1772179160 | 2435 | 2430 | 2435 | 2430 | 101 |
| 430 | 20230908 | 122500 | 1771933725 | 2435 | 2430 | 2435 | 2430 | 123 |
| 431 | 20230908 | 122400 | 1771634830 | 2430 | 2430 | 2430 | 2425 | 9396 |
| 432 | 20230908 | 122300 | 1748842130 | 2435 | 2430 | 2435 | 2430 | 6603 |
| 433 | 20230908 | 122200 | 1732796825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 434 | 20230908 | 122100 | 1732796825 | 2435 | 2430 | 2435 | 2430 | 302 |
| 435 | 20230908 | 122000 | 1732062960 | 2430 | 2435 | 2435 | 2430 | 173 |
| 436 | 20230908 | 121900 | 1731642360 | 2435 | 2435 | 2435 | 2435 | 137 |
| 437 | 20230908 | 121800 | 1731308765 | 2435 | 2425 | 2435 | 2425 | 27140 |
| 438 | 20230908 | 121700 | 1665344940 | 2420 | 2410 | 2420 | 2410 | 6030 |
| 439 | 20230908 | 121600 | 1650762340 | 2420 | 2420 | 2420 | 2420 | 0 |
| 440 | 20230908 | 121500 | 1650762340 | 2420 | 2420 | 2420 | 2420 | 5002 |
| 441 | 20230908 | 121400 | 1638657500 | 2420 | 2420 | 2420 | 2420 | 0 |
| 442 | 20230908 | 121300 | 1638657500 | 2420 | 2410 | 2420 | 2410 | 5100 |
| 443 | 20230908 | 121200 | 1626316500 | 2420 | 2410 | 2420 | 2410 | 501 |
| 444 | 20230908 | 121100 | 1625109080 | 2420 | 2420 | 2420 | 2420 | 6000 |
| 445 | 20230908 | 121000 | 1610589080 | 2410 | 2415 | 2415 | 2410 | 13000 |
| 446 | 20230908 | 120900 | 1579220245 | 2420 | 2420 | 2420 | 2420 | 100 |
| 447 | 20230908 | 120800 | 1578978245 | 2420 | 2420 | 2420 | 2420 | 2300 |
| 448 | 20230908 | 120700 | 1573412245 | 2420 | 2420 | 2420 | 2420 | 0 |
| 449 | 20230908 | 120600 | 1573412245 | 2420 | 2420 | 2420 | 2420 | 79 |
| 450 | 20230908 | 120500 | 1573221065 | 2420 | 2420 | 2420 | 2420 | 0 |
| 451 | 20230908 | 120400 | 1573221065 | 2420 | 2425 | 2425 | 2420 | 257 |
| 452 | 20230908 | 120300 | 1572599100 | 2420 | 2420 | 2420 | 2420 | 3208 |
| 453 | 20230908 | 120200 | 1564835740 | 2415 | 2415 | 2415 | 2415 | 1114 |
| 454 | 20230908 | 120100 | 1562145430 | 2410 | 2410 | 2410 | 2410 | 0 |
| 455 | 20230908 | 120000 | 1562145430 | 2410 | 2410 | 2410 | 2410 | 0 |
| 456 | 20230908 | 115900 | 1562145430 | 2410 | 2410 | 2410 | 2410 | 0 |
| 457 | 20230908 | 115800 | 1562145430 | 2410 | 2410 | 2410 | 2410 | 0 |
| 458 | 20230908 | 115700 | 1562145430 | 2410 | 2420 | 2420 | 2410 | 7001 |
| 459 | 20230908 | 115600 | 1545238975 | 2420 | 2420 | 2420 | 2420 | 2432 |
| 460 | 20230908 | 115500 | 1539353535 | 2425 | 2420 | 2430 | 2420 | 5003 |
| 461 | 20230908 | 115400 | 1527246250 | 2425 | 2415 | 2425 | 2415 | 15242 |
| 462 | 20230908 | 115300 | 1490318215 | 2420 | 2415 | 2425 | 2415 | 8218 |
| 463 | 20230908 | 115200 | 1470435645 | 2420 | 2420 | 2420 | 2420 | 5222 |
| 464 | 20230908 | 115100 | 1457798405 | 2410 | 2410 | 2425 | 2410 | 25738 |
| 465 | 20230908 | 115000 | 1395625370 | 2405 | 2395 | 2405 | 2395 | 2269 |
| 466 | 20230908 | 114900 | 1390170935 | 2395 | 2400 | 2400 | 2395 | 500 |
| 467 | 20230908 | 114800 | 1388971250 | 2395 | 2395 | 2395 | 2395 | 0 |
| 468 | 20230908 | 114700 | 1388971250 | 2395 | 2395 | 2395 | 2395 | 0 |
| 469 | 20230908 | 114600 | 1388971250 | 2395 | 2395 | 2395 | 2395 | 0 |
| 470 | 20230908 | 114500 | 1388971250 | 2395 | 2395 | 2395 | 2395 | 51 |
| 471 | 20230908 | 114400 | 1388849105 | 2395 | 2395 | 2395 | 2395 | 0 |
| 472 | 20230908 | 114300 | 1388849105 | 2395 | 2400 | 2400 | 2395 | 671 |
| 473 | 20230908 | 114200 | 1387241965 | 2400 | 2400 | 2400 | 2400 | 1768 |
| 474 | 20230908 | 114100 | 1382998765 | 2400 | 2400 | 2400 | 2400 | 0 |
| 475 | 20230908 | 114000 | 1382998765 | 2400 | 2395 | 2400 | 2395 | 2646 |
| 476 | 20230908 | 113900 | 1376648380 | 2395 | 2395 | 2395 | 2395 | 0 |
| 477 | 20230908 | 113800 | 1376648380 | 2395 | 2395 | 2395 | 2395 | 965 |
| 478 | 20230908 | 113700 | 1374337205 | 2395 | 2400 | 2400 | 2395 | 5 |
| 479 | 20230908 | 113600 | 1374325225 | 2395 | 2395 | 2395 | 2395 | 0 |
| 480 | 20230908 | 113500 | 1374325225 | 2395 | 2395 | 2395 | 2395 | 3 |
| 481 | 20230908 | 113400 | 1374318040 | 2395 | 2395 | 2395 | 2395 | 0 |
| 482 | 20230908 | 113300 | 1374318040 | 2395 | 2395 | 2395 | 2395 | 10000 |
| 483 | 20230908 | 113200 | 1350368040 | 2400 | 2400 | 2400 | 2400 | 0 |
| 484 | 20230908 | 113100 | 1350368040 | 2400 | 2400 | 2400 | 2400 | 2 |
| 485 | 20230908 | 113000 | 1350363240 | 2395 | 2400 | 2400 | 2395 | 3202 |
| 486 | 20230908 | 112900 | 1342694440 | 2395 | 2395 | 2395 | 2395 | 2472 |
| 487 | 20230908 | 112800 | 1336774000 | 2400 | 2400 | 2400 | 2400 | 3748 |
| 488 | 20230908 | 112700 | 1327778800 | 2405 | 2405 | 2405 | 2405 | 215 |
| 489 | 20230908 | 112600 | 1327261725 | 2405 | 2405 | 2405 | 2405 | 1481 |
| 490 | 20230908 | 112500 | 1323699920 | 2400 | 2400 | 2400 | 2400 | 2733 |
| 491 | 20230908 | 112400 | 1317140720 | 2400 | 2400 | 2400 | 2400 | 0 |
| 492 | 20230908 | 112300 | 1317140720 | 2400 | 2400 | 2400 | 2400 | 300 |
| 493 | 20230908 | 112200 | 1316420720 | 2400 | 2400 | 2400 | 2400 | 0 |
| 494 | 20230908 | 112100 | 1316420720 | 2400 | 2400 | 2400 | 2400 | 193 |
| 495 | 20230908 | 112000 | 1315957520 | 2400 | 2400 | 2400 | 2400 | 1246 |
| 496 | 20230908 | 111900 | 1312967120 | 2400 | 2400 | 2400 | 2400 | 1 |
| 497 | 20230908 | 111800 | 1312964720 | 2395 | 2395 | 2395 | 2395 | 0 |
| 498 | 20230908 | 111700 | 1312964720 | 2395 | 2395 | 2395 | 2395 | 0 |
| 499 | 20230908 | 111600 | 1312964720 | 2395 | 2395 | 2395 | 2395 | 0 |
| 500 | 20230908 | 111500 | 1312964720 | 2395 | 2400 | 2400 | 2395 | 2181 |
| 501 | 20230908 | 111400 | 1307736820 | 2400 | 2400 | 2400 | 2400 | 5100 |
| 502 | 20230908 | 111300 | 1295496820 | 2395 | 2395 | 2395 | 2395 | 0 |
| 503 | 20230908 | 111200 | 1295496820 | 2395 | 2400 | 2400 | 2395 | 1600 |
| 504 | 20230908 | 111100 | 1291656920 | 2405 | 2400 | 2405 | 2400 | 954 |
| 505 | 20230908 | 111000 | 1289365070 | 2400 | 2400 | 2400 | 2400 | 0 |
| 506 | 20230908 | 110900 | 1289365070 | 2400 | 2400 | 2400 | 2400 | 3477 |
| 507 | 20230908 | 110800 | 1281020270 | 2400 | 2400 | 2400 | 2400 | 0 |
| 508 | 20230908 | 110700 | 1281020270 | 2400 | 2400 | 2400 | 2400 | 4481 |
| 509 | 20230908 | 110600 | 1270265870 | 2405 | 2405 | 2405 | 2405 | 0 |
| 510 | 20230908 | 110500 | 1270265870 | 2405 | 2405 | 2405 | 2405 | 0 |
| 511 | 20230908 | 110400 | 1270265870 | 2405 | 2405 | 2405 | 2405 | 227 |
| 512 | 20230908 | 110300 | 1269719935 | 2405 | 2405 | 2405 | 2405 | 1400 |
| 513 | 20230908 | 110200 | 1266352935 | 2405 | 2405 | 2405 | 2405 | 0 |
| 514 | 20230908 | 110100 | 1266352935 | 2405 | 2405 | 2405 | 2405 | 0 |
| 515 | 20230908 | 110000 | 1266352935 | 2405 | 2405 | 2405 | 2405 | 800 |
| 516 | 20230908 | 105900 | 1264428935 | 2410 | 2415 | 2415 | 2410 | 5606 |
| 517 | 20230908 | 105800 | 1250918465 | 2410 | 2415 | 2415 | 2410 | 2665 |
| 518 | 20230908 | 105700 | 1244495565 | 2415 | 2415 | 2415 | 2415 | 2 |
| 519 | 20230908 | 105600 | 1244490735 | 2415 | 2420 | 2420 | 2415 | 2788 |
| 520 | 20230908 | 105500 | 1237748775 | 2415 | 2420 | 2420 | 2415 | 10337 |
| 521 | 20230908 | 105400 | 1212784670 | 2415 | 2405 | 2420 | 2405 | 660 |
| 522 | 20230908 | 105300 | 1211194770 | 2415 | 2410 | 2415 | 2410 | 21218 |
| 523 | 20230908 | 105200 | 1160036385 | 2400 | 2405 | 2405 | 2400 | 12426 |
| 524 | 20230908 | 105100 | 1130153530 | 2400 | 2410 | 2410 | 2400 | 7458 |
| 525 | 20230908 | 105000 | 1112212335 | 2410 | 2405 | 2410 | 2405 | 596 |
| 526 | 20230908 | 104900 | 1110778945 | 2410 | 2410 | 2410 | 2410 | 2 |
| 527 | 20230908 | 104800 | 1110774125 | 2405 | 2405 | 2405 | 2400 | 12457 |
| 528 | 20230908 | 104700 | 1080819165 | 2400 | 2400 | 2400 | 2400 | 129 |
| 529 | 20230908 | 104600 | 1080509565 | 2405 | 2405 | 2405 | 2405 | 0 |
| 530 | 20230908 | 104500 | 1080509565 | 2405 | 2395 | 2405 | 2395 | 85 |
| 531 | 20230908 | 104400 | 1080305970 | 2395 | 2395 | 2395 | 2395 | 213 |
| 532 | 20230908 | 104300 | 1079795835 | 2395 | 2395 | 2395 | 2395 | 0 |
| 533 | 20230908 | 104200 | 1079795835 | 2395 | 2395 | 2395 | 2395 | 57 |
| 534 | 20230908 | 104100 | 1079659320 | 2405 | 2400 | 2405 | 2395 | 7325 |
| 535 | 20230908 | 104000 | 1062079165 | 2390 | 2390 | 2390 | 2390 | 0 |
| 536 | 20230908 | 103900 | 1062079165 | 2390 | 2390 | 2390 | 2390 | 4 |
| 537 | 20230908 | 103800 | 1062069605 | 2400 | 2400 | 2400 | 2400 | 0 |
| 538 | 20230908 | 103700 | 1062069605 | 2400 | 2400 | 2400 | 2400 | 2 |
| 539 | 20230908 | 103600 | 1062064805 | 2390 | 2390 | 2390 | 2390 | 390 |
| 540 | 20230908 | 103500 | 1061132705 | 2390 | 2400 | 2400 | 2390 | 1490 |
| 541 | 20230908 | 103400 | 1057570705 | 2405 | 2400 | 2405 | 2400 | 11911 |
| 542 | 20230908 | 103300 | 1028984300 | 2400 | 2400 | 2400 | 2400 | 20 |
| 543 | 20230908 | 103200 | 1028936300 | 2405 | 2405 | 2405 | 2405 | 2 |
| 544 | 20230908 | 103100 | 1028931490 | 2385 | 2390 | 2390 | 2385 | 1256 |
| 545 | 20230908 | 103000 | 1025930930 | 2400 | 2400 | 2400 | 2400 | 1000 |
| 546 | 20230908 | 102900 | 1023530930 | 2400 | 2400 | 2400 | 2400 | 1700 |
| 547 | 20230908 | 102800 | 1019450930 | 2405 | 2405 | 2405 | 2405 | 0 |
| 548 | 20230908 | 102700 | 1019450930 | 2405 | 2395 | 2405 | 2390 | 52 |
| 549 | 20230908 | 102600 | 1019326570 | 2405 | 2405 | 2405 | 2405 | 811 |
| 550 | 20230908 | 102500 | 1017376115 | 2405 | 2405 | 2405 | 2405 | 0 |
| 551 | 20230908 | 102400 | 1017376115 | 2405 | 2395 | 2405 | 2395 | 69 |
| 552 | 20230908 | 102300 | 1017210840 | 2405 | 2405 | 2405 | 2405 | 0 |
| 553 | 20230908 | 102200 | 1017210840 | 2405 | 2405 | 2405 | 2405 | 0 |
| 554 | 20230908 | 102100 | 1017210840 | 2405 | 2405 | 2405 | 2405 | 2 |
| 555 | 20230908 | 102000 | 1017206030 | 2390 | 2390 | 2390 | 2390 | 300 |
| 556 | 20230908 | 101900 | 1016489030 | 2405 | 2400 | 2405 | 2400 | 623 |
| 557 | 20230908 | 101800 | 1014993820 | 2390 | 2390 | 2390 | 2390 | 462 |
| 558 | 20230908 | 101700 | 1013889640 | 2385 | 2385 | 2385 | 2385 | 0 |
| 559 | 20230908 | 101600 | 1013889640 | 2385 | 2385 | 2385 | 2385 | 0 |
| 560 | 20230908 | 101500 | 1013889640 | 2385 | 2385 | 2385 | 2385 | 1 |
| 561 | 20230908 | 101400 | 1013887255 | 2400 | 2400 | 2400 | 2400 | 2000 |
| 562 | 20230908 | 101300 | 1009087255 | 2405 | 2380 | 2405 | 2380 | 690 |
| 563 | 20230908 | 101200 | 1007445005 | 2380 | 2385 | 2385 | 2380 | 8299 |
| 564 | 20230908 | 101100 | 987683385 | 2405 | 2405 | 2405 | 2405 | 2 |
| 565 | 20230908 | 101000 | 987678575 | 2385 | 2385 | 2405 | 2385 | 6017 |
| 566 | 20230908 | 100900 | 973296945 | 2385 | 2380 | 2385 | 2380 | 4345 |
| 567 | 20230908 | 100800 | 962953035 | 2380 | 2385 | 2385 | 2380 | 12452 |
| 568 | 20230908 | 100700 | 933260515 | 2385 | 2385 | 2385 | 2385 | 2490 |
| 569 | 20230908 | 100600 | 927321865 | 2390 | 2390 | 2390 | 2390 | 990 |
| 570 | 20230908 | 100500 | 924955765 | 2390 | 2390 | 2390 | 2390 | 762 |
| 571 | 20230908 | 100400 | 923134585 | 2390 | 2390 | 2390 | 2390 | 1131 |
| 572 | 20230908 | 100300 | 920431495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 573 | 20230908 | 100200 | 920431495 | 2385 | 2385 | 2385 | 2385 | 1099 |
| 574 | 20230908 | 100100 | 917810380 | 2385 | 2395 | 2395 | 2385 | 4201 |
| 575 | 20230908 | 100000 | 907790985 | 2385 | 2385 | 2385 | 2385 | 262 |
| 576 | 20230908 | 095900 | 907166115 | 2400 | 2390 | 2400 | 2390 | 3351 |
| 577 | 20230908 | 095800 | 899157215 | 2390 | 2390 | 2390 | 2390 | 50 |
| 578 | 20230908 | 095700 | 899037715 | 2390 | 2405 | 2405 | 2390 | 3276 |
| 579 | 20230908 | 095600 | 891190350 | 2410 | 2410 | 2410 | 2410 | 610 |
| 580 | 20230908 | 095500 | 889720250 | 2410 | 2410 | 2410 | 2410 | 100 |
| 581 | 20230908 | 095400 | 889479250 | 2400 | 2400 | 2400 | 2400 | 1000 |
| 582 | 20230908 | 095300 | 887079250 | 2420 | 2415 | 2420 | 2415 | 12613 |
| 583 | 20230908 | 095200 | 856608940 | 2415 | 2390 | 2415 | 2380 | 22912 |
| 584 | 20230908 | 095100 | 801976775 | 2390 | 2395 | 2395 | 2390 | 20000 |
| 585 | 20230908 | 095000 | 754131435 | 2400 | 2415 | 2420 | 2400 | 10868 |
| 586 | 20230908 | 094900 | 727997390 | 2410 | 2390 | 2410 | 2390 | 10099 |
| 587 | 20230908 | 094800 | 703774870 | 2390 | 2405 | 2405 | 2390 | 10590 |
| 588 | 20230908 | 094700 | 678412460 | 2400 | 2400 | 2400 | 2400 | 5497 |
| 589 | 20230908 | 094600 | 665219660 | 2395 | 2395 | 2395 | 2395 | 0 |
| 590 | 20230908 | 094500 | 665219660 | 2395 | 2395 | 2395 | 2395 | 7000 |
| 591 | 20230908 | 094400 | 648454660 | 2395 | 2400 | 2400 | 2395 | 2010 |
| 592 | 20230908 | 094300 | 643630710 | 2395 | 2385 | 2395 | 2385 | 12751 |
| 593 | 20230908 | 094200 | 613159400 | 2385 | 2390 | 2390 | 2385 | 6403 |
| 594 | 20230908 | 094100 | 597885655 | 2390 | 2385 | 2390 | 2385 | 7751 |
| 595 | 20230908 | 094000 | 579399515 | 2380 | 2380 | 2380 | 2380 | 210 |
| 596 | 20230908 | 093900 | 578899715 | 2380 | 2390 | 2390 | 2380 | 4689 |
| 597 | 20230908 | 093800 | 567729420 | 2390 | 2390 | 2390 | 2375 | 32146 |
| 598 | 20230908 | 093700 | 491101375 | 2390 | 2395 | 2395 | 2390 | 19687 |
| 599 | 20230908 | 093600 | 443956265 | 2405 | 2395 | 2405 | 2395 | 2504 |
| 600 | 20230908 | 093500 | 437959165 | 2405 | 2400 | 2405 | 2400 | 6167 |
| 601 | 20230908 | 093400 | 423154190 | 2405 | 2405 | 2405 | 2405 | 1 |
| 602 | 20230908 | 093300 | 423151785 | 2405 | 2400 | 2405 | 2400 | 403 |
| 603 | 20230908 | 093200 | 422184580 | 2405 | 2400 | 2405 | 2395 | 4543 |
| 604 | 20230908 | 093100 | 411260760 | 2400 | 2400 | 2400 | 2400 | 1000 |
| 605 | 20230908 | 093000 | 408860760 | 2395 | 2395 | 2395 | 2395 | 0 |
| 606 | 20230908 | 092900 | 408860760 | 2395 | 2395 | 2395 | 2395 | 990 |
| 607 | 20230908 | 092800 | 406489710 | 2400 | 2400 | 2400 | 2400 | 10 |
| 608 | 20230908 | 092700 | 406465710 | 2405 | 2405 | 2405 | 2405 | 1 |
| 609 | 20230908 | 092600 | 406463305 | 2385 | 2390 | 2390 | 2385 | 4209 |
| 610 | 20230908 | 092500 | 396419840 | 2405 | 2390 | 2405 | 2385 | 849 |
| 611 | 20230908 | 092400 | 394393950 | 2405 | 2395 | 2405 | 2385 | 5122 |
| 612 | 20230908 | 092300 | 382114820 | 2405 | 2400 | 2405 | 2385 | 14551 |
| 613 | 20230908 | 092200 | 347282180 | 2400 | 2405 | 2405 | 2400 | 517 |
| 614 | 20230908 | 092100 | 346041340 | 2405 | 2410 | 2410 | 2400 | 8309 |
| 615 | 20230908 | 092000 | 326067715 | 2410 | 2410 | 2410 | 2410 | 18 |
| 616 | 20230908 | 091900 | 326024335 | 2410 | 2410 | 2410 | 2405 | 2079 |
| 617 | 20230908 | 091800 | 321024325 | 2410 | 2420 | 2420 | 2410 | 8248 |
| 618 | 20230908 | 091700 | 301145060 | 2420 | 2415 | 2420 | 2415 | 1687 |
| 619 | 20230908 | 091600 | 297070860 | 2420 | 2420 | 2420 | 2420 | 12 |
| 620 | 20230908 | 091500 | 297041820 | 2420 | 2415 | 2425 | 2415 | 2762 |
| 621 | 20230908 | 091400 | 290365545 | 2420 | 2420 | 2420 | 2420 | 1054 |
| 622 | 20230908 | 091300 | 287814865 | 2420 | 2415 | 2420 | 2415 | 981 |
| 623 | 20230908 | 091200 | 285443245 | 2415 | 2405 | 2415 | 2405 | 1195 |
| 624 | 20230908 | 091100 | 282562420 | 2405 | 2410 | 2420 | 2405 | 2215 |
| 625 | 20230908 | 091000 | 277225905 | 2415 | 2425 | 2425 | 2415 | 2555 |
| 626 | 20230908 | 090900 | 271055450 | 2410 | 2400 | 2410 | 2400 | 11887 |
| 627 | 20230908 | 090800 | 242466655 | 2400 | 2405 | 2405 | 2400 | 7774 |
| 628 | 20230908 | 090700 | 223808780 | 2400 | 2405 | 2405 | 2400 | 2627 |
| 629 | 20230908 | 090600 | 217495350 | 2405 | 2405 | 2405 | 2405 | 101 |
| 630 | 20230908 | 090500 | 217252445 | 2425 | 2385 | 2425 | 2385 | 22217 |
| 631 | 20230908 | 090400 | 163723505 | 2390 | 2390 | 2390 | 2385 | 1508 |
| 632 | 20230908 | 090300 | 160124300 | 2395 | 2405 | 2420 | 2390 | 22529 |
| 633 | 20230908 | 090200 | 106050545 | 2430 | 2420 | 2430 | 2400 | 25647 |
| 634 | 20230908 | 090100 | 44155580 | 2420 | 2420 | 2420 | 2405 | 3021 |
| 635 | 20230908 | 090000 | 36871640 | 2420 | 2420 | 2420 | 2395 | 15061 |