34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 193500 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 6872 |
| 3 | 20230908 | 193400 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 4 | 20230908 | 193300 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 5 | 20230908 | 193200 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 6 | 20230908 | 193100 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 7 | 20230908 | 193000 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 8 | 20230908 | 192900 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 9 | 20230908 | 192800 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 10 | 20230908 | 192700 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 11 | 20230908 | 192600 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 12 | 20230908 | 192500 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 13 | 20230908 | 192400 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 14 | 20230908 | 192300 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 15 | 20230908 | 192200 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 16 | 20230908 | 192100 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 17 | 20230908 | 192000 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 18 | 20230908 | 191900 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 19 | 20230908 | 191800 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 20 | 20230908 | 191700 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 21 | 20230908 | 191600 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 22 | 20230908 | 191500 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 23 | 20230908 | 191400 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 24 | 20230908 | 191300 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 25 | 20230908 | 191200 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 26 | 20230908 | 191100 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 27 | 20230908 | 191000 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 28 | 20230908 | 190900 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 29 | 20230908 | 190800 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 30 | 20230908 | 190700 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 31 | 20230908 | 190600 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 32 | 20230908 | 190500 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 6872 |
| 33 | 20230908 | 190400 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 34 | 20230908 | 190300 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 35 | 20230908 | 190200 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 36 | 20230908 | 190100 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 37 | 20230908 | 190000 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 38 | 20230908 | 185900 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 39 | 20230908 | 185800 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 40 | 20230908 | 185700 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 41 | 20230908 | 185600 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 42 | 20230908 | 185500 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 43 | 20230908 | 185400 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 44 | 20230908 | 185300 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 45 | 20230908 | 185200 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 46 | 20230908 | 185100 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 47 | 20230908 | 185000 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 48 | 20230908 | 184900 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 49 | 20230908 | 184800 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 50 | 20230908 | 184700 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 51 | 20230908 | 184600 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 52 | 20230908 | 184500 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 53 | 20230908 | 184400 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 54 | 20230908 | 184300 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 55 | 20230908 | 184200 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 56 | 20230908 | 184100 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 57 | 20230908 | 184000 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 58 | 20230908 | 183900 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 59 | 20230908 | 183800 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 60 | 20230908 | 183700 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 61 | 20230908 | 183600 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 62 | 20230908 | 183500 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 6872 |
| 63 | 20230908 | 183400 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 64 | 20230908 | 183300 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 65 | 20230908 | 183200 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 66 | 20230908 | 183100 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 67 | 20230908 | 183000 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 68 | 20230908 | 182900 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 69 | 20230908 | 182800 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 70 | 20230908 | 182700 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 71 | 20230908 | 182600 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 72 | 20230908 | 182500 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 73 | 20230908 | 182400 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 74 | 20230908 | 182300 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 75 | 20230908 | 182200 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 76 | 20230908 | 182100 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 77 | 20230908 | 182000 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 78 | 20230908 | 181900 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 79 | 20230908 | 181800 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 80 | 20230908 | 181700 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 81 | 20230908 | 181600 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 82 | 20230908 | 181500 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 83 | 20230908 | 181400 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 84 | 20230908 | 181300 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 85 | 20230908 | 181200 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 86 | 20230908 | 181100 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 87 | 20230908 | 181000 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 88 | 20230908 | 180900 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 89 | 20230908 | 180800 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 90 | 20230908 | 180700 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 91 | 20230908 | 180600 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 92 | 20230908 | 180500 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 6872 |
| 93 | 20230908 | 180400 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 94 | 20230908 | 180300 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 95 | 20230908 | 180200 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 96 | 20230908 | 180100 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 97 | 20230908 | 180000 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 98 | 20230908 | 175900 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 99 | 20230908 | 175800 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 100 | 20230908 | 175700 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 101 | 20230908 | 175600 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 102 | 20230908 | 175500 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 103 | 20230908 | 175400 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 104 | 20230908 | 175300 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 105 | 20230908 | 175200 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 106 | 20230908 | 175100 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 107 | 20230908 | 175000 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 108 | 20230908 | 174900 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 109 | 20230908 | 174800 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 110 | 20230908 | 174700 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 111 | 20230908 | 174600 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 112 | 20230908 | 174500 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 113 | 20230908 | 174400 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 114 | 20230908 | 174300 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 115 | 20230908 | 174200 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 116 | 20230908 | 174100 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 117 | 20230908 | 174000 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 118 | 20230908 | 173900 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 119 | 20230908 | 173800 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 120 | 20230908 | 173700 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 121 | 20230908 | 173600 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 122 | 20230908 | 173500 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 6872 |
| 123 | 20230908 | 173400 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 124 | 20230908 | 173300 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 125 | 20230908 | 173200 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 126 | 20230908 | 173100 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 127 | 20230908 | 173000 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 128 | 20230908 | 172900 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 129 | 20230908 | 172800 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 130 | 20230908 | 172700 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 131 | 20230908 | 172600 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 132 | 20230908 | 172500 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 133 | 20230908 | 172400 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 134 | 20230908 | 172300 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 135 | 20230908 | 172200 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 136 | 20230908 | 172100 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 137 | 20230908 | 172000 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 138 | 20230908 | 171900 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 139 | 20230908 | 171800 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 140 | 20230908 | 171700 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 141 | 20230908 | 171600 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 142 | 20230908 | 171500 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 143 | 20230908 | 171400 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 144 | 20230908 | 171300 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 145 | 20230908 | 171200 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 146 | 20230908 | 171100 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 147 | 20230908 | 171000 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 148 | 20230908 | 170900 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 149 | 20230908 | 170800 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 150 | 20230908 | 170700 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 151 | 20230908 | 170600 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 152 | 20230908 | 170500 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 6872 |
| 153 | 20230908 | 170400 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 154 | 20230908 | 170300 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 155 | 20230908 | 170200 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 156 | 20230908 | 170100 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 157 | 20230908 | 170000 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 158 | 20230908 | 165900 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 159 | 20230908 | 165800 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 160 | 20230908 | 165700 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 161 | 20230908 | 165600 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 162 | 20230908 | 165500 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 163 | 20230908 | 165400 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 164 | 20230908 | 165300 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 165 | 20230908 | 165200 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 166 | 20230908 | 165100 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 167 | 20230908 | 165000 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 168 | 20230908 | 164900 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 169 | 20230908 | 164800 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 170 | 20230908 | 164700 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 171 | 20230908 | 164600 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 172 | 20230908 | 164500 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 173 | 20230908 | 164400 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 174 | 20230908 | 164300 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 175 | 20230908 | 164200 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 176 | 20230908 | 164100 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 177 | 20230908 | 164000 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 178 | 20230908 | 163900 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 179 | 20230908 | 163800 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 180 | 20230908 | 163700 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 181 | 20230908 | 163600 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 182 | 20230908 | 163500 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 6872 |
| 183 | 20230908 | 163400 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 184 | 20230908 | 163300 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 185 | 20230908 | 163200 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 186 | 20230908 | 163100 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 187 | 20230908 | 163000 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 188 | 20230908 | 162900 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 189 | 20230908 | 162800 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 190 | 20230908 | 162700 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 191 | 20230908 | 162600 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 192 | 20230908 | 162500 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 193 | 20230908 | 162400 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 194 | 20230908 | 162300 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 195 | 20230908 | 162200 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 196 | 20230908 | 162100 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 197 | 20230908 | 162000 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 198 | 20230908 | 161900 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 199 | 20230908 | 161800 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 200 | 20230908 | 161700 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 201 | 20230908 | 161600 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 202 | 20230908 | 161500 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 203 | 20230908 | 161400 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 204 | 20230908 | 161300 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 205 | 20230908 | 161200 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 206 | 20230908 | 161100 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 207 | 20230908 | 161000 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 208 | 20230908 | 160900 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 209 | 20230908 | 160800 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 210 | 20230908 | 160700 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 211 | 20230908 | 160600 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 212 | 20230908 | 160500 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 6872 |
| 213 | 20230908 | 160400 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 214 | 20230908 | 160300 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 215 | 20230908 | 160200 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 216 | 20230908 | 160100 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 217 | 20230908 | 160000 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 218 | 20230908 | 155900 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 219 | 20230908 | 155800 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 220 | 20230908 | 155700 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 221 | 20230908 | 155600 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 222 | 20230908 | 155500 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 223 | 20230908 | 155400 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 224 | 20230908 | 155300 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 225 | 20230908 | 155200 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 226 | 20230908 | 155100 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 227 | 20230908 | 155000 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 228 | 20230908 | 154900 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 229 | 20230908 | 154800 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 230 | 20230908 | 154700 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 231 | 20230908 | 154600 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 232 | 20230908 | 154500 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 233 | 20230908 | 154400 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 234 | 20230908 | 154300 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 235 | 20230908 | 154200 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 236 | 20230908 | 154100 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 237 | 20230908 | 154000 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 238 | 20230908 | 153900 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 239 | 20230908 | 153800 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 240 | 20230908 | 153700 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 241 | 20230908 | 153600 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 242 | 20230908 | 153500 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 6872 |
| 243 | 20230908 | 153400 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 244 | 20230908 | 153300 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 245 | 20230908 | 153200 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 246 | 20230908 | 153100 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 247 | 20230908 | 153000 | 3156400480 | 13000 | 13000 | 13000 | 13000 | 6872 |
| 248 | 20230908 | 152900 | 3067064480 | 12970 | 12970 | 12970 | 12970 | 0 |
| 249 | 20230908 | 152800 | 3067064480 | 12970 | 12970 | 12970 | 12970 | 0 |
| 250 | 20230908 | 152700 | 3067064480 | 12970 | 12970 | 12970 | 12970 | 0 |
| 251 | 20230908 | 152600 | 3067064480 | 12970 | 12970 | 12970 | 12970 | 0 |
| 252 | 20230908 | 152500 | 3067064480 | 12970 | 12970 | 12970 | 12970 | 0 |
| 253 | 20230908 | 152400 | 3067064480 | 12970 | 12970 | 12970 | 12970 | 0 |
| 254 | 20230908 | 152300 | 3067064480 | 12970 | 12970 | 12970 | 12970 | 0 |
| 255 | 20230908 | 152200 | 3067064480 | 12970 | 12970 | 12970 | 12970 | 0 |
| 256 | 20230908 | 152100 | 3067064480 | 12970 | 12970 | 12970 | 12970 | 0 |
| 257 | 20230908 | 152000 | 3067064480 | 12970 | 12970 | 12970 | 12970 | 0 |
| 258 | 20230908 | 151900 | 3067064480 | 12970 | 12970 | 12990 | 12950 | 1610 |
| 259 | 20230908 | 151800 | 3046187280 | 12960 | 12960 | 12990 | 12960 | 415 |
| 260 | 20230908 | 151700 | 3040804380 | 12980 | 12980 | 12980 | 12980 | 387 |
| 261 | 20230908 | 151600 | 3035781120 | 12980 | 12950 | 12980 | 12950 | 1630 |
| 262 | 20230908 | 151500 | 3014634590 | 12950 | 12950 | 12960 | 12930 | 254 |
| 263 | 20230908 | 151400 | 3011347420 | 12930 | 12930 | 12940 | 12930 | 487 |
| 264 | 20230908 | 151300 | 3005046310 | 12930 | 12970 | 12970 | 12930 | 1030 |
| 265 | 20230908 | 151200 | 2991706600 | 12960 | 12930 | 12970 | 12930 | 468 |
| 266 | 20230908 | 151100 | 2985644090 | 12940 | 12930 | 12940 | 12920 | 518 |
| 267 | 20230908 | 151000 | 2978944140 | 12930 | 12930 | 12930 | 12920 | 292 |
| 268 | 20230908 | 150900 | 2975168950 | 12920 | 12920 | 12920 | 12920 | 15 |
| 269 | 20230908 | 150800 | 2974975150 | 12910 | 12920 | 12920 | 12900 | 1678 |
| 270 | 20230908 | 150700 | 2953306390 | 12920 | 12930 | 12930 | 12920 | 367 |
| 271 | 20230908 | 150600 | 2948562290 | 12930 | 12930 | 12930 | 12930 | 111 |
| 272 | 20230908 | 150500 | 2947127060 | 12920 | 12910 | 12920 | 12910 | 283 |
| 273 | 20230908 | 150400 | 2943471720 | 12900 | 12920 | 12920 | 12890 | 251 |
| 274 | 20230908 | 150300 | 2940230790 | 12890 | 12930 | 12930 | 12890 | 687 |
| 275 | 20230908 | 150200 | 2931360720 | 12930 | 12920 | 12930 | 12910 | 32 |
| 276 | 20230908 | 150100 | 2930947210 | 12920 | 12920 | 12940 | 12910 | 2016 |
| 277 | 20230908 | 150000 | 2904883200 | 12920 | 12910 | 12920 | 12880 | 1034 |
| 278 | 20230908 | 145900 | 2891534950 | 12870 | 12900 | 12910 | 12870 | 218 |
| 279 | 20230908 | 145800 | 2888721790 | 12900 | 12900 | 12900 | 12870 | 1477 |
| 280 | 20230908 | 145700 | 2869688030 | 12870 | 12880 | 12900 | 12860 | 843 |
| 281 | 20230908 | 145600 | 2858835140 | 12890 | 12890 | 12900 | 12880 | 396 |
| 282 | 20230908 | 145500 | 2853731450 | 12880 | 12870 | 12900 | 12870 | 189 |
| 283 | 20230908 | 145400 | 2851296880 | 12900 | 12900 | 12900 | 12870 | 628 |
| 284 | 20230908 | 145300 | 2843211910 | 12870 | 12890 | 12900 | 12870 | 1306 |
| 285 | 20230908 | 145200 | 2826393170 | 12870 | 12890 | 12900 | 12870 | 137 |
| 286 | 20230908 | 145100 | 2824626130 | 12880 | 12870 | 12880 | 12870 | 655 |
| 287 | 20230908 | 145000 | 2816189740 | 12870 | 12880 | 12880 | 12870 | 194 |
| 288 | 20230908 | 144900 | 2813691130 | 12870 | 12870 | 12880 | 12870 | 278 |
| 289 | 20230908 | 144800 | 2810111610 | 12880 | 12880 | 12880 | 12870 | 391 |
| 290 | 20230908 | 144700 | 2805075540 | 12880 | 12880 | 12880 | 12870 | 1508 |
| 291 | 20230908 | 144600 | 2785657250 | 12880 | 12880 | 12880 | 12880 | 12 |
| 292 | 20230908 | 144500 | 2785502690 | 12860 | 12860 | 12860 | 12860 | 385 |
| 293 | 20230908 | 144400 | 2780551590 | 12860 | 12850 | 12860 | 12850 | 303 |
| 294 | 20230908 | 144300 | 2776655030 | 12860 | 12860 | 12860 | 12860 | 460 |
| 295 | 20230908 | 144200 | 2770739430 | 12860 | 12860 | 12860 | 12860 | 1 |
| 296 | 20230908 | 144100 | 2770726570 | 12860 | 12870 | 12870 | 12860 | 255 |
| 297 | 20230908 | 144000 | 2767446340 | 12850 | 12870 | 12880 | 12850 | 787 |
| 298 | 20230908 | 143900 | 2757313290 | 12870 | 12880 | 12880 | 12870 | 163 |
| 299 | 20230908 | 143800 | 2755215060 | 12880 | 12860 | 12880 | 12860 | 94 |
| 300 | 20230908 | 143700 | 2754004500 | 12860 | 12860 | 12860 | 12860 | 23 |
| 301 | 20230908 | 143600 | 2753708720 | 12860 | 12890 | 12890 | 12860 | 1203 |
| 302 | 20230908 | 143500 | 2738213990 | 12890 | 12900 | 12900 | 12890 | 332 |
| 303 | 20230908 | 143400 | 2733932930 | 12900 | 12920 | 12920 | 12900 | 683 |
| 304 | 20230908 | 143300 | 2725110160 | 12920 | 12910 | 12920 | 12910 | 356 |
| 305 | 20230908 | 143200 | 2720514190 | 12890 | 12900 | 12900 | 12880 | 729 |
| 306 | 20230908 | 143100 | 2711110160 | 12910 | 12910 | 12920 | 12910 | 426 |
| 307 | 20230908 | 143000 | 2705610310 | 12910 | 12900 | 12910 | 12900 | 1854 |
| 308 | 20230908 | 142900 | 2681686000 | 12890 | 12830 | 12890 | 12830 | 10613 |
| 309 | 20230908 | 142800 | 2545267840 | 12830 | 12830 | 12830 | 12820 | 153 |
| 310 | 20230908 | 142700 | 2543304860 | 12820 | 12830 | 12840 | 12820 | 752 |
| 311 | 20230908 | 142600 | 2533656270 | 12830 | 12830 | 12830 | 12830 | 219 |
| 312 | 20230908 | 142500 | 2530846500 | 12830 | 12830 | 12830 | 12830 | 302 |
| 313 | 20230908 | 142400 | 2526971840 | 12840 | 12830 | 12840 | 12830 | 316 |
| 314 | 20230908 | 142300 | 2522914700 | 12830 | 12840 | 12840 | 12830 | 250 |
| 315 | 20230908 | 142200 | 2519706110 | 12840 | 12840 | 12840 | 12840 | 1 |
| 316 | 20230908 | 142100 | 2519693270 | 12830 | 12830 | 12840 | 12830 | 542 |
| 317 | 20230908 | 142000 | 2512739200 | 12840 | 12840 | 12840 | 12840 | 92 |
| 318 | 20230908 | 141900 | 2511557920 | 12830 | 12830 | 12830 | 12830 | 22 |
| 319 | 20230908 | 141800 | 2511275660 | 12840 | 12820 | 12840 | 12820 | 90 |
| 320 | 20230908 | 141700 | 2510120760 | 12820 | 12820 | 12820 | 12820 | 103 |
| 321 | 20230908 | 141600 | 2508800300 | 12820 | 12820 | 12820 | 12820 | 102 |
| 322 | 20230908 | 141500 | 2507492660 | 12810 | 12830 | 12830 | 12810 | 1250 |
| 323 | 20230908 | 141400 | 2491467510 | 12830 | 12830 | 12830 | 12830 | 72 |
| 324 | 20230908 | 141300 | 2490543750 | 12830 | 12840 | 12840 | 12830 | 519 |
| 325 | 20230908 | 141200 | 2483881090 | 12840 | 12850 | 12850 | 12840 | 108 |
| 326 | 20230908 | 141100 | 2482493300 | 12840 | 12850 | 12850 | 12840 | 3 |
| 327 | 20230908 | 141000 | 2482454770 | 12850 | 12850 | 12850 | 12850 | 42 |
| 328 | 20230908 | 140900 | 2481915070 | 12840 | 12850 | 12850 | 12840 | 178 |
| 329 | 20230908 | 140800 | 2479629540 | 12850 | 12850 | 12850 | 12850 | 57 |
| 330 | 20230908 | 140700 | 2478897090 | 12840 | 12850 | 12850 | 12840 | 192 |
| 331 | 20230908 | 140600 | 2476429900 | 12850 | 12850 | 12850 | 12850 | 219 |
| 332 | 20230908 | 140500 | 2473615750 | 12850 | 12850 | 12850 | 12850 | 542 |
| 333 | 20230908 | 140400 | 2466651050 | 12850 | 12850 | 12850 | 12850 | 221 |
| 334 | 20230908 | 140300 | 2463811200 | 12840 | 12840 | 12840 | 12840 | 13 |
| 335 | 20230908 | 140200 | 2463644280 | 12840 | 12840 | 12840 | 12830 | 560 |
| 336 | 20230908 | 140100 | 2456454990 | 12830 | 12830 | 12830 | 12830 | 2 |
| 337 | 20230908 | 140000 | 2456429330 | 12820 | 12830 | 12830 | 12820 | 226 |
| 338 | 20230908 | 135900 | 2453529770 | 12820 | 12820 | 12820 | 12820 | 1 |
| 339 | 20230908 | 135800 | 2453516950 | 12830 | 12820 | 12830 | 12820 | 170 |
| 340 | 20230908 | 135700 | 2451336850 | 12820 | 12830 | 12830 | 12820 | 305 |
| 341 | 20230908 | 135600 | 2447426710 | 12830 | 12830 | 12830 | 12830 | 200 |
| 342 | 20230908 | 135500 | 2444860710 | 12830 | 12830 | 12830 | 12830 | 66 |
| 343 | 20230908 | 135400 | 2444013930 | 12830 | 12840 | 12840 | 12830 | 488 |
| 344 | 20230908 | 135300 | 2437752860 | 12830 | 12840 | 12840 | 12830 | 772 |
| 345 | 20230908 | 135200 | 2427847720 | 12830 | 12830 | 12830 | 12830 | 2 |
| 346 | 20230908 | 135100 | 2427822060 | 12830 | 12840 | 12840 | 12830 | 84 |
| 347 | 20230908 | 135000 | 2426744300 | 12840 | 12830 | 12840 | 12830 | 582 |
| 348 | 20230908 | 134900 | 2419272130 | 12830 | 12830 | 12830 | 12830 | 34 |
| 349 | 20230908 | 134800 | 2418835910 | 12810 | 12810 | 12810 | 12810 | 6 |
| 350 | 20230908 | 134700 | 2418759050 | 12810 | 12810 | 12810 | 12810 | 3 |
| 351 | 20230908 | 134600 | 2418720620 | 12810 | 12810 | 12810 | 12810 | 0 |
| 352 | 20230908 | 134500 | 2418720620 | 12810 | 12820 | 12830 | 12810 | 225 |
| 353 | 20230908 | 134400 | 2415838090 | 12820 | 12810 | 12820 | 12810 | 113 |
| 354 | 20230908 | 134300 | 2414389720 | 12810 | 12800 | 12810 | 12800 | 108 |
| 355 | 20230908 | 134200 | 2413007260 | 12810 | 12830 | 12830 | 12810 | 2322 |
| 356 | 20230908 | 134100 | 2383224050 | 12830 | 12830 | 12830 | 12830 | 1 |
| 357 | 20230908 | 134000 | 2383211220 | 12840 | 12860 | 12860 | 12830 | 257 |
| 358 | 20230908 | 133900 | 2379910720 | 12860 | 12860 | 12860 | 12860 | 0 |
| 359 | 20230908 | 133800 | 2379910720 | 12860 | 12850 | 12860 | 12850 | 18 |
| 360 | 20230908 | 133700 | 2379679340 | 12840 | 12840 | 12840 | 12840 | 30 |
| 361 | 20230908 | 133600 | 2379294140 | 12840 | 12840 | 12840 | 12830 | 49 |
| 362 | 20230908 | 133500 | 2378664990 | 12840 | 12840 | 12840 | 12830 | 286 |
| 363 | 20230908 | 133400 | 2374994590 | 12830 | 12840 | 12840 | 12830 | 21 |
| 364 | 20230908 | 133300 | 2374724960 | 12840 | 12850 | 12850 | 12830 | 103 |
| 365 | 20230908 | 133200 | 2373402400 | 12840 | 12840 | 12840 | 12840 | 791 |
| 366 | 20230908 | 133100 | 2363245960 | 12840 | 12850 | 12850 | 12840 | 495 |
| 367 | 20230908 | 133000 | 2356886750 | 12860 | 12870 | 12870 | 12860 | 221 |
| 368 | 20230908 | 132900 | 2354042520 | 12870 | 12850 | 12870 | 12850 | 66 |
| 369 | 20230908 | 132800 | 2353194320 | 12850 | 12870 | 12870 | 12850 | 372 |
| 370 | 20230908 | 132700 | 2348407000 | 12860 | 12920 | 12920 | 12830 | 600 |
| 371 | 20230908 | 132600 | 2340670760 | 12920 | 12860 | 12920 | 12830 | 3001 |
| 372 | 20230908 | 132500 | 2302018660 | 12850 | 12850 | 12850 | 12850 | 155 |
| 373 | 20230908 | 132400 | 2300026910 | 12850 | 12850 | 12850 | 12850 | 22 |
| 374 | 20230908 | 132300 | 2299744210 | 12860 | 12860 | 12860 | 12860 | 425 |
| 375 | 20230908 | 132200 | 2294278710 | 12860 | 12860 | 12860 | 12850 | 55 |
| 376 | 20230908 | 132100 | 2293571600 | 12860 | 12830 | 12860 | 12830 | 862 |
| 377 | 20230908 | 132000 | 2282489280 | 12800 | 12800 | 12800 | 12800 | 0 |
| 378 | 20230908 | 131900 | 2282489280 | 12800 | 12830 | 12830 | 12800 | 88 |
| 379 | 20230908 | 131800 | 2281360300 | 12830 | 12840 | 12840 | 12830 | 459 |
| 380 | 20230908 | 131700 | 2275467760 | 12840 | 12770 | 12840 | 12770 | 897 |
| 381 | 20230908 | 131600 | 2263987660 | 12750 | 12750 | 12750 | 12750 | 117 |
| 382 | 20230908 | 131500 | 2262495910 | 12740 | 12770 | 12770 | 12740 | 955 |
| 383 | 20230908 | 131400 | 2250316320 | 12770 | 12760 | 12770 | 12760 | 18 |
| 384 | 20230908 | 131300 | 2250086480 | 12760 | 12780 | 12780 | 12760 | 176 |
| 385 | 20230908 | 131200 | 2247840700 | 12780 | 12780 | 12780 | 12780 | 270 |
| 386 | 20230908 | 131100 | 2244390100 | 12780 | 12780 | 12780 | 12780 | 245 |
| 387 | 20230908 | 131000 | 2241259000 | 12780 | 12760 | 12780 | 12760 | 58 |
| 388 | 20230908 | 130900 | 2240517780 | 12760 | 12760 | 12760 | 12760 | 301 |
| 389 | 20230908 | 130800 | 2236677020 | 12760 | 12790 | 12790 | 12760 | 930 |
| 390 | 20230908 | 130700 | 2224801600 | 12790 | 12790 | 12790 | 12790 | 229 |
| 391 | 20230908 | 130600 | 2221872690 | 12790 | 12770 | 12790 | 12770 | 928 |
| 392 | 20230908 | 130500 | 2210011480 | 12760 | 12760 | 12760 | 12760 | 2 |
| 393 | 20230908 | 130400 | 2209985960 | 12760 | 12760 | 12780 | 12760 | 22 |
| 394 | 20230908 | 130300 | 2209705200 | 12780 | 12770 | 12780 | 12760 | 118 |
| 395 | 20230908 | 130200 | 2208198560 | 12770 | 12770 | 12780 | 12770 | 115 |
| 396 | 20230908 | 130100 | 2206729960 | 12770 | 12770 | 12770 | 12770 | 150 |
| 397 | 20230908 | 130000 | 2204814460 | 12770 | 12770 | 12770 | 12770 | 2 |
| 398 | 20230908 | 125900 | 2204788920 | 12770 | 12770 | 12770 | 12770 | 84 |
| 399 | 20230908 | 125800 | 2203716240 | 12770 | 12770 | 12770 | 12770 | 82 |
| 400 | 20230908 | 125700 | 2202669100 | 12770 | 12770 | 12770 | 12770 | 0 |
| 401 | 20230908 | 125600 | 2202669100 | 12770 | 12780 | 12780 | 12770 | 53 |
| 402 | 20230908 | 125500 | 2201991770 | 12780 | 12770 | 12780 | 12770 | 179 |
| 403 | 20230908 | 125400 | 2199705920 | 12770 | 12770 | 12770 | 12770 | 0 |
| 404 | 20230908 | 125300 | 2199705920 | 12770 | 12770 | 12770 | 12770 | 343 |
| 405 | 20230908 | 125200 | 2195325810 | 12770 | 12750 | 12770 | 12750 | 87 |
| 406 | 20230908 | 125100 | 2194215160 | 12750 | 12770 | 12770 | 12750 | 4206 |
| 407 | 20230908 | 125000 | 2140576410 | 12780 | 12760 | 12780 | 12760 | 157 |
| 408 | 20230908 | 124900 | 2138569970 | 12760 | 12760 | 12760 | 12760 | 0 |
| 409 | 20230908 | 124800 | 2138569970 | 12760 | 12760 | 12760 | 12750 | 151 |
| 410 | 20230908 | 124700 | 2136643720 | 12750 | 12720 | 12750 | 12720 | 632 |
| 411 | 20230908 | 124600 | 2128586180 | 12720 | 12740 | 12740 | 12720 | 2207 |
| 412 | 20230908 | 124500 | 2100489090 | 12740 | 12740 | 12740 | 12730 | 47 |
| 413 | 20230908 | 124400 | 2099890510 | 12740 | 12750 | 12750 | 12730 | 870 |
| 414 | 20230908 | 124300 | 2088802170 | 12750 | 12750 | 12750 | 12750 | 21 |
| 415 | 20230908 | 124200 | 2088534420 | 12750 | 12760 | 12760 | 12750 | 855 |
| 416 | 20230908 | 124100 | 2077630720 | 12770 | 12760 | 12770 | 12760 | 6 |
| 417 | 20230908 | 124000 | 2077554120 | 12760 | 12770 | 12770 | 12760 | 170 |
| 418 | 20230908 | 123900 | 2075384220 | 12770 | 12770 | 12770 | 12760 | 580 |
| 419 | 20230908 | 123800 | 2067978040 | 12770 | 12770 | 12770 | 12750 | 1723 |
| 420 | 20230908 | 123700 | 2045995850 | 12770 | 12790 | 12790 | 12770 | 19 |
| 421 | 20230908 | 123600 | 2045752880 | 12790 | 12760 | 12790 | 12760 | 217 |
| 422 | 20230908 | 123500 | 2042977580 | 12760 | 12760 | 12760 | 12760 | 330 |
| 423 | 20230908 | 123400 | 2038766780 | 12760 | 12760 | 12760 | 12760 | 101 |
| 424 | 20230908 | 123300 | 2037478020 | 12760 | 12770 | 12770 | 12760 | 265 |
| 425 | 20230908 | 123200 | 2034094020 | 12770 | 12770 | 12770 | 12770 | 2 |
| 426 | 20230908 | 123100 | 2034068480 | 12790 | 12770 | 12790 | 12770 | 108 |
| 427 | 20230908 | 123000 | 2032688740 | 12780 | 12770 | 12780 | 12750 | 326 |
| 428 | 20230908 | 122900 | 2028527840 | 12760 | 12750 | 12760 | 12750 | 223 |
| 429 | 20230908 | 122800 | 2025682370 | 12770 | 12770 | 12770 | 12750 | 5577 |
| 430 | 20230908 | 122700 | 1954504880 | 12770 | 12780 | 12780 | 12770 | 242 |
| 431 | 20230908 | 122600 | 1951412500 | 12780 | 12790 | 12790 | 12780 | 193 |
| 432 | 20230908 | 122500 | 1948945920 | 12780 | 12790 | 12790 | 12780 | 629 |
| 433 | 20230908 | 122400 | 1940903100 | 12790 | 12790 | 12790 | 12790 | 1 |
| 434 | 20230908 | 122300 | 1940890310 | 12800 | 12790 | 12800 | 12790 | 621 |
| 435 | 20230908 | 122200 | 1932947660 | 12790 | 12790 | 12790 | 12780 | 31 |
| 436 | 20230908 | 122100 | 1932551200 | 12790 | 12780 | 12790 | 12780 | 199 |
| 437 | 20230908 | 122000 | 1930007040 | 12780 | 12780 | 12780 | 12780 | 21 |
| 438 | 20230908 | 121900 | 1929738660 | 12780 | 12780 | 12780 | 12770 | 84 |
| 439 | 20230908 | 121800 | 1928665160 | 12770 | 12780 | 12780 | 12770 | 140 |
| 440 | 20230908 | 121700 | 1926877050 | 12780 | 12780 | 12780 | 12780 | 1042 |
| 441 | 20230908 | 121600 | 1913560290 | 12790 | 12790 | 12790 | 12790 | 20 |
| 442 | 20230908 | 121500 | 1913304490 | 12790 | 12780 | 12790 | 12780 | 15 |
| 443 | 20230908 | 121400 | 1913112650 | 12790 | 12790 | 12790 | 12790 | 114 |
| 444 | 20230908 | 121300 | 1911654590 | 12790 | 12790 | 12790 | 12780 | 576 |
| 445 | 20230908 | 121200 | 1904287570 | 12790 | 12810 | 12810 | 12790 | 1497 |
| 446 | 20230908 | 121100 | 1885126180 | 12810 | 12810 | 12810 | 12810 | 1 |
| 447 | 20230908 | 121000 | 1885113370 | 12810 | 12800 | 12810 | 12800 | 181 |
| 448 | 20230908 | 120900 | 1882794770 | 12810 | 12810 | 12810 | 12810 | 78 |
| 449 | 20230908 | 120800 | 1881795590 | 12810 | 12800 | 12810 | 12800 | 92 |
| 450 | 20230908 | 120700 | 1880617390 | 12800 | 12800 | 12800 | 12800 | 2 |
| 451 | 20230908 | 120600 | 1880591790 | 12800 | 12810 | 12810 | 12800 | 21 |
| 452 | 20230908 | 120500 | 1880322790 | 12810 | 12800 | 12810 | 12800 | 35 |
| 453 | 20230908 | 120400 | 1879874750 | 12810 | 12810 | 12810 | 12810 | 8 |
| 454 | 20230908 | 120300 | 1879772270 | 12810 | 12810 | 12810 | 12800 | 97 |
| 455 | 20230908 | 120200 | 1878530380 | 12810 | 12810 | 12810 | 12810 | 42 |
| 456 | 20230908 | 120100 | 1877992360 | 12800 | 12830 | 12830 | 12800 | 4 |
| 457 | 20230908 | 120000 | 1877941070 | 12830 | 12830 | 12830 | 12830 | 2 |
| 458 | 20230908 | 115900 | 1877915410 | 12800 | 12810 | 12810 | 12790 | 925 |
| 459 | 20230908 | 115800 | 1866081560 | 12800 | 12810 | 12810 | 12800 | 768 |
| 460 | 20230908 | 115700 | 1856248550 | 12820 | 12830 | 12830 | 12820 | 3 |
| 461 | 20230908 | 115600 | 1856210080 | 12820 | 12800 | 12820 | 12800 | 3 |
| 462 | 20230908 | 115500 | 1856171640 | 12800 | 12800 | 12800 | 12800 | 202 |
| 463 | 20230908 | 115400 | 1853586040 | 12790 | 12800 | 12800 | 12790 | 96 |
| 464 | 20230908 | 115300 | 1852357260 | 12800 | 12820 | 12820 | 12800 | 3824 |
| 465 | 20230908 | 115200 | 1803384140 | 12820 | 12830 | 12830 | 12820 | 208 |
| 466 | 20230908 | 115100 | 1800716280 | 12830 | 12830 | 12830 | 12830 | 107 |
| 467 | 20230908 | 115000 | 1799343470 | 12830 | 12830 | 12830 | 12830 | 194 |
| 468 | 20230908 | 114900 | 1796854450 | 12820 | 12820 | 12820 | 12820 | 1 |
| 469 | 20230908 | 114800 | 1796841630 | 12830 | 12830 | 12830 | 12830 | 6 |
| 470 | 20230908 | 114700 | 1796764650 | 12820 | 12830 | 12830 | 12820 | 33 |
| 471 | 20230908 | 114600 | 1796341450 | 12830 | 12830 | 12830 | 12830 | 400 |
| 472 | 20230908 | 114500 | 1791209450 | 12840 | 12840 | 12840 | 12830 | 102 |
| 473 | 20230908 | 114400 | 1789900400 | 12840 | 12830 | 12840 | 12830 | 33 |
| 474 | 20230908 | 114300 | 1789476710 | 12830 | 12840 | 12840 | 12830 | 127 |
| 475 | 20230908 | 114200 | 1787847040 | 12830 | 12830 | 12830 | 12830 | 371 |
| 476 | 20230908 | 114100 | 1783087110 | 12830 | 12830 | 12830 | 12830 | 68 |
| 477 | 20230908 | 114000 | 1782214670 | 12820 | 12820 | 12820 | 12820 | 2 |
| 478 | 20230908 | 113900 | 1782189030 | 12810 | 12810 | 12840 | 12810 | 21 |
| 479 | 20230908 | 113800 | 1781919510 | 12840 | 12820 | 12840 | 12820 | 283 |
| 480 | 20230908 | 113700 | 1778291050 | 12830 | 12840 | 12840 | 12830 | 368 |
| 481 | 20230908 | 113600 | 1773568110 | 12840 | 12840 | 12840 | 12840 | 26 |
| 482 | 20230908 | 113500 | 1773234270 | 12840 | 12840 | 12840 | 12840 | 147 |
| 483 | 20230908 | 113400 | 1771346790 | 12870 | 12870 | 12870 | 12870 | 81 |
| 484 | 20230908 | 113300 | 1770304320 | 12830 | 12870 | 12870 | 12830 | 17 |
| 485 | 20230908 | 113200 | 1770085570 | 12830 | 12850 | 12850 | 12810 | 685 |
| 486 | 20230908 | 113100 | 1761295450 | 12850 | 12870 | 12870 | 12850 | 64 |
| 487 | 20230908 | 113000 | 1760471870 | 12840 | 12850 | 12860 | 12840 | 54 |
| 488 | 20230908 | 112900 | 1759777950 | 12830 | 12830 | 12830 | 12830 | 31 |
| 489 | 20230908 | 112800 | 1759380220 | 12830 | 12830 | 12870 | 12830 | 95 |
| 490 | 20230908 | 112700 | 1758158680 | 12830 | 12830 | 12870 | 12830 | 266 |
| 491 | 20230908 | 112600 | 1754736420 | 12870 | 12870 | 12870 | 12870 | 1 |
| 492 | 20230908 | 112500 | 1754723550 | 12830 | 12880 | 12880 | 12830 | 98 |
| 493 | 20230908 | 112400 | 1753461410 | 12880 | 12880 | 12880 | 12880 | 133 |
| 494 | 20230908 | 112300 | 1751748370 | 12810 | 12900 | 12900 | 12810 | 297 |
| 495 | 20230908 | 112200 | 1747922650 | 12880 | 12870 | 12890 | 12870 | 395 |
| 496 | 20230908 | 112100 | 1742831490 | 12860 | 12800 | 12900 | 12800 | 1383 |
| 497 | 20230908 | 112000 | 1725111520 | 12790 | 12790 | 12800 | 12790 | 224 |
| 498 | 20230908 | 111900 | 1722246110 | 12790 | 12780 | 12790 | 12780 | 189 |
| 499 | 20230908 | 111800 | 1719828900 | 12790 | 12800 | 12800 | 12780 | 20 |
| 500 | 20230908 | 111700 | 1719572950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 501 | 20230908 | 111600 | 1719572950 | 12800 | 12800 | 12800 | 12780 | 22 |
| 502 | 20230908 | 111500 | 1719291370 | 12800 | 12800 | 12800 | 12780 | 188 |
| 503 | 20230908 | 111400 | 1716885970 | 12770 | 12790 | 12800 | 12770 | 592 |
| 504 | 20230908 | 111300 | 1709318090 | 12790 | 12790 | 12800 | 12790 | 160 |
| 505 | 20230908 | 111200 | 1707271590 | 12790 | 12800 | 12800 | 12790 | 40 |
| 506 | 20230908 | 111100 | 1706759890 | 12790 | 12790 | 12790 | 12790 | 174 |
| 507 | 20230908 | 111000 | 1704534430 | 12780 | 12780 | 12780 | 12780 | 302 |
| 508 | 20230908 | 110900 | 1700674870 | 12780 | 12800 | 12800 | 12780 | 301 |
| 509 | 20230908 | 110800 | 1696825280 | 12790 | 12780 | 12800 | 12780 | 122 |
| 510 | 20230908 | 110700 | 1695264760 | 12780 | 12780 | 12780 | 12780 | 120 |
| 511 | 20230908 | 110600 | 1693731160 | 12780 | 12780 | 12780 | 12770 | 143 |
| 512 | 20230908 | 110500 | 1691903630 | 12780 | 12810 | 12810 | 12780 | 341 |
| 513 | 20230908 | 110400 | 1687542480 | 12800 | 12840 | 12850 | 12800 | 797 |
| 514 | 20230908 | 110300 | 1677330130 | 12900 | 12860 | 12900 | 12850 | 906 |
| 515 | 20230908 | 110200 | 1665684380 | 12860 | 12870 | 12910 | 12860 | 1201 |
| 516 | 20230908 | 110100 | 1650217380 | 12870 | 12880 | 12880 | 12870 | 884 |
| 517 | 20230908 | 110000 | 1638835220 | 12880 | 12910 | 12910 | 12880 | 7 |
| 518 | 20230908 | 105900 | 1638744880 | 12910 | 12870 | 12910 | 12870 | 63 |
| 519 | 20230908 | 105800 | 1637931630 | 12910 | 12920 | 12920 | 12860 | 289 |
| 520 | 20230908 | 105700 | 1634202780 | 12920 | 12860 | 12920 | 12860 | 234 |
| 521 | 20230908 | 105600 | 1631179620 | 12920 | 12870 | 12920 | 12870 | 139 |
| 522 | 20230908 | 105500 | 1629385340 | 12860 | 12860 | 12870 | 12860 | 540 |
| 523 | 20230908 | 105400 | 1622440800 | 12860 | 12850 | 12860 | 12850 | 78 |
| 524 | 20230908 | 105300 | 1621437740 | 12850 | 12850 | 12850 | 12850 | 192 |
| 525 | 20230908 | 105200 | 1618970540 | 12850 | 12840 | 12850 | 12840 | 138 |
| 526 | 20230908 | 105100 | 1617198510 | 12820 | 12820 | 12820 | 12820 | 10 |
| 527 | 20230908 | 105000 | 1617070310 | 12820 | 12810 | 12820 | 12800 | 122 |
| 528 | 20230908 | 104900 | 1615507220 | 12820 | 12870 | 12870 | 12820 | 889 |
| 529 | 20230908 | 104800 | 1604077020 | 12870 | 12860 | 12920 | 12860 | 582 |
| 530 | 20230908 | 104700 | 1596589850 | 12870 | 12870 | 12870 | 12860 | 482 |
| 531 | 20230908 | 104600 | 1590386520 | 12870 | 12910 | 12920 | 12870 | 436 |
| 532 | 20230908 | 104500 | 1584765860 | 12930 | 12900 | 12930 | 12900 | 175 |
| 533 | 20230908 | 104400 | 1582505300 | 12900 | 12900 | 12900 | 12900 | 118 |
| 534 | 20230908 | 104300 | 1580983100 | 12900 | 12910 | 12910 | 12890 | 422 |
| 535 | 20230908 | 104200 | 1575537700 | 12920 | 12930 | 12930 | 12910 | 175 |
| 536 | 20230908 | 104100 | 1573276830 | 12940 | 12940 | 12940 | 12930 | 129 |
| 537 | 20230908 | 104000 | 1571607670 | 12930 | 12910 | 12930 | 12900 | 1543 |
| 538 | 20230908 | 103900 | 1551669260 | 12910 | 12880 | 12910 | 12880 | 3 |
| 539 | 20230908 | 103800 | 1551630570 | 12880 | 12900 | 12900 | 12880 | 6 |
| 540 | 20230908 | 103700 | 1551553190 | 12880 | 12870 | 12920 | 12870 | 190 |
| 541 | 20230908 | 103600 | 1549105890 | 12860 | 12870 | 12870 | 12860 | 413 |
| 542 | 20230908 | 103500 | 1543792810 | 12870 | 12860 | 12870 | 12860 | 146 |
| 543 | 20230908 | 103400 | 1541914810 | 12860 | 12860 | 12870 | 12860 | 268 |
| 544 | 20230908 | 103300 | 1538467750 | 12860 | 12870 | 12870 | 12860 | 15 |
| 545 | 20230908 | 103200 | 1538274710 | 12870 | 12880 | 12880 | 12870 | 207 |
| 546 | 20230908 | 103100 | 1535609810 | 12900 | 12920 | 12920 | 12900 | 735 |
| 547 | 20230908 | 103000 | 1526125670 | 12920 | 12900 | 12920 | 12900 | 75 |
| 548 | 20230908 | 102900 | 1525157710 | 12900 | 12930 | 12930 | 12900 | 178 |
| 549 | 20230908 | 102800 | 1522856620 | 12930 | 12910 | 12930 | 12910 | 112 |
| 550 | 20230908 | 102700 | 1521409540 | 12920 | 12930 | 12930 | 12920 | 24 |
| 551 | 20230908 | 102600 | 1521099410 | 12930 | 12900 | 12940 | 12900 | 263 |
| 552 | 20230908 | 102500 | 1517699050 | 12890 | 12880 | 12890 | 12880 | 175 |
| 553 | 20230908 | 102400 | 1515443350 | 12900 | 12950 | 12950 | 12900 | 61 |
| 554 | 20230908 | 102300 | 1514654350 | 12960 | 12770 | 12960 | 12770 | 3092 |
| 555 | 20230908 | 102200 | 1474651520 | 12800 | 12810 | 12810 | 12800 | 115 |
| 556 | 20230908 | 102100 | 1473178650 | 12850 | 12790 | 12860 | 12740 | 526 |
| 557 | 20230908 | 102000 | 1466437120 | 12740 | 12740 | 12740 | 12740 | 5 |
| 558 | 20230908 | 101900 | 1466373420 | 12810 | 12710 | 12820 | 12710 | 1205 |
| 559 | 20230908 | 101800 | 1451014310 | 12700 | 12700 | 12700 | 12700 | 180 |
| 560 | 20230908 | 101700 | 1448728310 | 12700 | 12780 | 12800 | 12700 | 4604 |
| 561 | 20230908 | 101600 | 1390092330 | 12800 | 12800 | 12800 | 12790 | 589 |
| 562 | 20230908 | 101500 | 1382554240 | 12850 | 12850 | 12850 | 12800 | 35 |
| 563 | 20230908 | 101400 | 1382104640 | 12870 | 12780 | 12880 | 12770 | 2585 |
| 564 | 20230908 | 101300 | 1349014400 | 12780 | 12760 | 12780 | 12750 | 243 |
| 565 | 20230908 | 101200 | 1345913470 | 12740 | 12740 | 12760 | 12740 | 1340 |
| 566 | 20230908 | 101100 | 1328832180 | 12740 | 12780 | 12780 | 12740 | 1196 |
| 567 | 20230908 | 101000 | 1313571640 | 12780 | 12820 | 12820 | 12780 | 5067 |
| 568 | 20230908 | 100900 | 1248689330 | 12820 | 12820 | 12820 | 12810 | 1280 |
| 569 | 20230908 | 100800 | 1232291270 | 12820 | 12810 | 12820 | 12810 | 245 |
| 570 | 20230908 | 100700 | 1229150480 | 12820 | 12870 | 12870 | 12810 | 5552 |
| 571 | 20230908 | 100600 | 1157799130 | 12870 | 12890 | 12890 | 12870 | 795 |
| 572 | 20230908 | 100500 | 1147563640 | 12890 | 12920 | 12920 | 12880 | 407 |
| 573 | 20230908 | 100400 | 1142320380 | 12890 | 12880 | 12890 | 12870 | 1107 |
| 574 | 20230908 | 100300 | 1128059610 | 12880 | 12880 | 12890 | 12880 | 861 |
| 575 | 20230908 | 100200 | 1116969830 | 12880 | 12890 | 12890 | 12880 | 55 |
| 576 | 20230908 | 100100 | 1116261210 | 12890 | 12890 | 12890 | 12890 | 5 |
| 577 | 20230908 | 100000 | 1116196760 | 12870 | 12960 | 12960 | 12860 | 2015 |
| 578 | 20230908 | 095900 | 1090231710 | 12960 | 12960 | 12960 | 12930 | 159 |
| 579 | 20230908 | 095800 | 1088174130 | 12910 | 12910 | 12920 | 12910 | 313 |
| 580 | 20230908 | 095700 | 1084131550 | 12910 | 12870 | 12910 | 12870 | 9 |
| 581 | 20230908 | 095600 | 1084015440 | 12890 | 12860 | 12900 | 12860 | 777 |
| 582 | 20230908 | 095500 | 1073999340 | 12860 | 12830 | 12890 | 12820 | 2236 |
| 583 | 20230908 | 095400 | 1045245120 | 12830 | 12830 | 12830 | 12820 | 300 |
| 584 | 20230908 | 095300 | 1041396650 | 12830 | 12830 | 12830 | 12820 | 333 |
| 585 | 20230908 | 095200 | 1037124280 | 12830 | 12840 | 12840 | 12820 | 640 |
| 586 | 20230908 | 095100 | 1028914310 | 12830 | 12840 | 12850 | 12830 | 153 |
| 587 | 20230908 | 095000 | 1026950020 | 12830 | 12850 | 12850 | 12830 | 210 |
| 588 | 20230908 | 094900 | 1024253980 | 12850 | 12850 | 12850 | 12840 | 132 |
| 589 | 20230908 | 094800 | 1022559030 | 12870 | 12870 | 12870 | 12830 | 713 |
| 590 | 20230908 | 094700 | 1013395960 | 12870 | 12860 | 12870 | 12860 | 14 |
| 591 | 20230908 | 094600 | 1013215880 | 12860 | 12820 | 12860 | 12820 | 202 |
| 592 | 20230908 | 094500 | 1010621850 | 12820 | 12820 | 12870 | 12820 | 403 |
| 593 | 20230908 | 094400 | 1005446790 | 12820 | 12810 | 12820 | 12810 | 842 |
| 594 | 20230908 | 094300 | 994657580 | 12810 | 12880 | 12880 | 12810 | 1611 |
| 595 | 20230908 | 094200 | 973987680 | 12880 | 12860 | 12880 | 12860 | 104 |
| 596 | 20230908 | 094100 | 972649140 | 12860 | 12900 | 12900 | 12860 | 549 |
| 597 | 20230908 | 094000 | 965582910 | 12900 | 12880 | 12900 | 12870 | 319 |
| 598 | 20230908 | 093900 | 961471650 | 12880 | 12880 | 12890 | 12880 | 78 |
| 599 | 20230908 | 093800 | 960466900 | 12900 | 12900 | 12900 | 12890 | 1068 |
| 600 | 20230908 | 093700 | 946691710 | 12890 | 12910 | 12910 | 12890 | 1718 |
| 601 | 20230908 | 093600 | 924538910 | 12910 | 12920 | 12990 | 12910 | 351 |
| 602 | 20230908 | 093500 | 919991550 | 12890 | 12920 | 12920 | 12890 | 2018 |
| 603 | 20230908 | 093400 | 893944720 | 12910 | 12910 | 12920 | 12910 | 552 |
| 604 | 20230908 | 093300 | 886818310 | 12910 | 12930 | 12990 | 12910 | 2179 |
| 605 | 20230908 | 093200 | 858621310 | 12930 | 12900 | 12950 | 12900 | 410 |
| 606 | 20230908 | 093100 | 853320070 | 12910 | 12960 | 12960 | 12900 | 1402 |
| 607 | 20230908 | 093000 | 835191970 | 12950 | 12990 | 13000 | 12950 | 770 |
| 608 | 20230908 | 092900 | 825197370 | 12990 | 13000 | 13010 | 12990 | 1582 |
| 609 | 20230908 | 092800 | 804635520 | 12970 | 12920 | 13000 | 12910 | 4762 |
| 610 | 20230908 | 092700 | 742849200 | 12910 | 12910 | 12940 | 12910 | 623 |
| 611 | 20230908 | 092600 | 734805050 | 12910 | 12970 | 12970 | 12910 | 237 |
| 612 | 20230908 | 092500 | 731733020 | 13000 | 12930 | 13000 | 12910 | 2022 |
| 613 | 20230908 | 092400 | 705570270 | 12920 | 12970 | 12970 | 12920 | 2116 |
| 614 | 20230908 | 092300 | 678166940 | 12970 | 12970 | 12970 | 12970 | 132 |
| 615 | 20230908 | 092200 | 676454900 | 12970 | 13000 | 13000 | 12970 | 3823 |
| 616 | 20230908 | 092100 | 626789390 | 13000 | 13020 | 13020 | 13000 | 1299 |
| 617 | 20230908 | 092000 | 609888700 | 13020 | 13040 | 13040 | 13010 | 1342 |
| 618 | 20230908 | 091900 | 592401060 | 13040 | 13090 | 13090 | 13020 | 2893 |
| 619 | 20230908 | 091800 | 554624670 | 13090 | 13110 | 13130 | 13090 | 1212 |
| 620 | 20230908 | 091700 | 538749970 | 13110 | 13120 | 13130 | 13110 | 1255 |
| 621 | 20230908 | 091600 | 522291560 | 13110 | 13090 | 13110 | 13090 | 2682 |
| 622 | 20230908 | 091500 | 487160700 | 13080 | 13060 | 13090 | 13060 | 835 |
| 623 | 20230908 | 091400 | 476239600 | 13090 | 13070 | 13100 | 13070 | 2388 |
| 624 | 20230908 | 091300 | 444991050 | 13070 | 13070 | 13070 | 13050 | 1308 |
| 625 | 20230908 | 091200 | 427899840 | 13070 | 13020 | 13080 | 13020 | 1800 |
| 626 | 20230908 | 091100 | 404422950 | 13010 | 13000 | 13040 | 13000 | 1197 |
| 627 | 20230908 | 091000 | 388828090 | 13010 | 13040 | 13040 | 12990 | 1460 |
| 628 | 20230908 | 090900 | 369842900 | 13000 | 13080 | 13100 | 13000 | 1822 |
| 629 | 20230908 | 090800 | 346036460 | 13100 | 13070 | 13100 | 13070 | 1634 |
| 630 | 20230908 | 090700 | 324658860 | 13060 | 13060 | 13060 | 13040 | 1731 |
| 631 | 20230908 | 090600 | 302065560 | 13060 | 12960 | 13070 | 12960 | 2670 |
| 632 | 20230908 | 090500 | 267297280 | 12960 | 12970 | 12980 | 12960 | 2539 |
| 633 | 20230908 | 090400 | 234370980 | 12970 | 12910 | 12980 | 12910 | 4233 |
| 634 | 20230908 | 090300 | 179632700 | 12820 | 12850 | 12900 | 12820 | 5739 |
| 635 | 20230908 | 090200 | 105853350 | 12860 | 12900 | 12900 | 12860 | 1846 |
| 636 | 20230908 | 090100 | 82078180 | 12870 | 12840 | 12900 | 12830 | 3193 |
| 637 | 20230908 | 090000 | 41027660 | 12850 | 12800 | 12860 | 12800 | 3201 |