31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 192300 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 8046 |
| 3 | 20230911 | 192200 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 4 | 20230911 | 192100 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 5 | 20230911 | 192000 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 6 | 20230911 | 191900 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 7 | 20230911 | 191800 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 8 | 20230911 | 191700 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 9 | 20230911 | 191600 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 10 | 20230911 | 191500 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 11 | 20230911 | 191400 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 12 | 20230911 | 191300 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 13 | 20230911 | 191200 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 14 | 20230911 | 191100 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 15 | 20230911 | 191000 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 16 | 20230911 | 190900 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 17 | 20230911 | 190800 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 18 | 20230911 | 190700 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 19 | 20230911 | 190600 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 20 | 20230911 | 190500 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 21 | 20230911 | 190400 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 22 | 20230911 | 190300 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 23 | 20230911 | 190200 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 24 | 20230911 | 190100 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 25 | 20230911 | 190000 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 26 | 20230911 | 185900 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 27 | 20230911 | 185800 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 28 | 20230911 | 185700 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 29 | 20230911 | 185600 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 30 | 20230911 | 185500 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 31 | 20230911 | 185400 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 32 | 20230911 | 185300 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 8046 |
| 33 | 20230911 | 185200 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 34 | 20230911 | 185100 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 35 | 20230911 | 185000 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 36 | 20230911 | 184900 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 37 | 20230911 | 184800 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 38 | 20230911 | 184700 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 39 | 20230911 | 184600 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 40 | 20230911 | 184500 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 41 | 20230911 | 184400 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 42 | 20230911 | 184300 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 43 | 20230911 | 184200 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 44 | 20230911 | 184100 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 45 | 20230911 | 184000 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 46 | 20230911 | 183900 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 47 | 20230911 | 183800 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 48 | 20230911 | 183700 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 49 | 20230911 | 183600 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 50 | 20230911 | 183500 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 51 | 20230911 | 183400 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 52 | 20230911 | 183300 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 53 | 20230911 | 183200 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 54 | 20230911 | 183100 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 55 | 20230911 | 183000 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 56 | 20230911 | 182900 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 57 | 20230911 | 182800 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 58 | 20230911 | 182700 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 59 | 20230911 | 182600 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 60 | 20230911 | 182500 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 61 | 20230911 | 182400 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 62 | 20230911 | 182300 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 8046 |
| 63 | 20230911 | 182200 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 64 | 20230911 | 182100 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 65 | 20230911 | 182000 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 66 | 20230911 | 181900 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 67 | 20230911 | 181800 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 68 | 20230911 | 181700 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 69 | 20230911 | 181600 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 70 | 20230911 | 181500 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 71 | 20230911 | 181400 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 72 | 20230911 | 181300 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 73 | 20230911 | 181200 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 74 | 20230911 | 181100 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 75 | 20230911 | 181000 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 76 | 20230911 | 180900 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 77 | 20230911 | 180800 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 78 | 20230911 | 180700 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 79 | 20230911 | 180600 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 80 | 20230911 | 180500 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 81 | 20230911 | 180400 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 82 | 20230911 | 180300 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 83 | 20230911 | 180200 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 84 | 20230911 | 180100 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 85 | 20230911 | 180000 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 86 | 20230911 | 175900 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 87 | 20230911 | 175800 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 88 | 20230911 | 175700 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 89 | 20230911 | 175600 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 90 | 20230911 | 175500 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 91 | 20230911 | 175400 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 92 | 20230911 | 175300 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 8046 |
| 93 | 20230911 | 175200 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 94 | 20230911 | 175100 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 95 | 20230911 | 175000 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 96 | 20230911 | 174900 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 97 | 20230911 | 174800 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 98 | 20230911 | 174700 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 99 | 20230911 | 174600 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 100 | 20230911 | 174500 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 101 | 20230911 | 174400 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 102 | 20230911 | 174300 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 103 | 20230911 | 174200 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 104 | 20230911 | 174100 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 105 | 20230911 | 174000 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 106 | 20230911 | 173900 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 107 | 20230911 | 173800 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 108 | 20230911 | 173700 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 109 | 20230911 | 173600 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 110 | 20230911 | 173500 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 111 | 20230911 | 173400 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 112 | 20230911 | 173300 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 113 | 20230911 | 173200 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 114 | 20230911 | 173100 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 115 | 20230911 | 173000 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 116 | 20230911 | 172900 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 117 | 20230911 | 172800 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 118 | 20230911 | 172700 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 119 | 20230911 | 172600 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 120 | 20230911 | 172500 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 121 | 20230911 | 172400 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 122 | 20230911 | 172300 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 8046 |
| 123 | 20230911 | 172200 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 124 | 20230911 | 172100 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 125 | 20230911 | 172000 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 126 | 20230911 | 171900 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 127 | 20230911 | 171800 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 128 | 20230911 | 171700 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 129 | 20230911 | 171600 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 130 | 20230911 | 171500 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 131 | 20230911 | 171400 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 132 | 20230911 | 171300 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 133 | 20230911 | 171200 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 134 | 20230911 | 171100 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 135 | 20230911 | 171000 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 136 | 20230911 | 170900 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 137 | 20230911 | 170800 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 138 | 20230911 | 170700 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 139 | 20230911 | 170600 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 140 | 20230911 | 170500 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 141 | 20230911 | 170400 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 142 | 20230911 | 170300 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 143 | 20230911 | 170200 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 144 | 20230911 | 170100 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 145 | 20230911 | 170000 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 146 | 20230911 | 165900 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 147 | 20230911 | 165800 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 148 | 20230911 | 165700 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 149 | 20230911 | 165600 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 150 | 20230911 | 165500 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 151 | 20230911 | 165400 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 152 | 20230911 | 165300 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 8046 |
| 153 | 20230911 | 165200 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 154 | 20230911 | 165100 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 155 | 20230911 | 165000 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 156 | 20230911 | 164900 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 157 | 20230911 | 164800 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 158 | 20230911 | 164700 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 159 | 20230911 | 164600 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 160 | 20230911 | 164500 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 161 | 20230911 | 164400 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 162 | 20230911 | 164300 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 163 | 20230911 | 164200 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 164 | 20230911 | 164100 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 165 | 20230911 | 164000 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 166 | 20230911 | 163900 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 167 | 20230911 | 163800 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 168 | 20230911 | 163700 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 169 | 20230911 | 163600 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 170 | 20230911 | 163500 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 171 | 20230911 | 163400 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 172 | 20230911 | 163300 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 173 | 20230911 | 163200 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 174 | 20230911 | 163100 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 175 | 20230911 | 163000 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 176 | 20230911 | 162900 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 177 | 20230911 | 162800 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 178 | 20230911 | 162700 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 179 | 20230911 | 162600 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 180 | 20230911 | 162500 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 181 | 20230911 | 162400 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 182 | 20230911 | 162300 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 8046 |
| 183 | 20230911 | 162200 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 184 | 20230911 | 162100 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 185 | 20230911 | 162000 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 186 | 20230911 | 161900 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 187 | 20230911 | 161800 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 188 | 20230911 | 161700 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 189 | 20230911 | 161600 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 190 | 20230911 | 161500 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 191 | 20230911 | 161400 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 192 | 20230911 | 161300 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 193 | 20230911 | 161200 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 194 | 20230911 | 161100 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 195 | 20230911 | 161000 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 196 | 20230911 | 160900 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 197 | 20230911 | 160800 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 198 | 20230911 | 160700 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 199 | 20230911 | 160600 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 200 | 20230911 | 160500 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 201 | 20230911 | 160400 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 202 | 20230911 | 160300 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 203 | 20230911 | 160200 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 204 | 20230911 | 160100 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 205 | 20230911 | 160000 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 206 | 20230911 | 155900 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 207 | 20230911 | 155800 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 208 | 20230911 | 155700 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 209 | 20230911 | 155600 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 210 | 20230911 | 155500 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 211 | 20230911 | 155400 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 212 | 20230911 | 155300 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 8046 |
| 213 | 20230911 | 155200 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 214 | 20230911 | 155100 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 215 | 20230911 | 155000 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 216 | 20230911 | 154900 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 217 | 20230911 | 154800 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 218 | 20230911 | 154700 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 219 | 20230911 | 154600 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 220 | 20230911 | 154500 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 221 | 20230911 | 154400 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 222 | 20230911 | 154300 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 223 | 20230911 | 154200 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 224 | 20230911 | 154100 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 225 | 20230911 | 154000 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 226 | 20230911 | 153900 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 227 | 20230911 | 153800 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 228 | 20230911 | 153700 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 229 | 20230911 | 153600 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 230 | 20230911 | 153500 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 231 | 20230911 | 153400 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 232 | 20230911 | 153300 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 233 | 20230911 | 153200 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 234 | 20230911 | 153100 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 235 | 20230911 | 153000 | 2399836900 | 4235 | 4235 | 4235 | 4235 | 8046 |
| 236 | 20230911 | 152900 | 2365762090 | 4235 | 4235 | 4235 | 4235 | 0 |
| 237 | 20230911 | 152800 | 2365762090 | 4235 | 4235 | 4235 | 4235 | 0 |
| 238 | 20230911 | 152700 | 2365762090 | 4235 | 4235 | 4235 | 4235 | 0 |
| 239 | 20230911 | 152600 | 2365762090 | 4235 | 4235 | 4235 | 4235 | 0 |
| 240 | 20230911 | 152500 | 2365762090 | 4235 | 4235 | 4235 | 4235 | 0 |
| 241 | 20230911 | 152400 | 2365762090 | 4235 | 4235 | 4235 | 4235 | 0 |
| 242 | 20230911 | 152300 | 2365762090 | 4235 | 4235 | 4235 | 4235 | 0 |
| 243 | 20230911 | 152200 | 2365762090 | 4235 | 4235 | 4235 | 4235 | 0 |
| 244 | 20230911 | 152100 | 2365762090 | 4235 | 4235 | 4235 | 4235 | 0 |
| 245 | 20230911 | 152000 | 2365762090 | 4235 | 4235 | 4235 | 4235 | 0 |
| 246 | 20230911 | 151900 | 2365762090 | 4235 | 4230 | 4235 | 4225 | 1673 |
| 247 | 20230911 | 151800 | 2358684645 | 4225 | 4225 | 4225 | 4220 | 1671 |
| 248 | 20230911 | 151700 | 2351628150 | 4225 | 4225 | 4230 | 4225 | 1334 |
| 249 | 20230911 | 151600 | 2345986940 | 4230 | 4230 | 4230 | 4230 | 10 |
| 250 | 20230911 | 151500 | 2345944640 | 4230 | 4215 | 4230 | 4215 | 3314 |
| 251 | 20230911 | 151400 | 2331974600 | 4210 | 4205 | 4210 | 4205 | 5394 |
| 252 | 20230911 | 151300 | 2309266020 | 4210 | 4205 | 4215 | 4205 | 3912 |
| 253 | 20230911 | 151200 | 2292792980 | 4205 | 4200 | 4205 | 4195 | 4457 |
| 254 | 20230911 | 151100 | 2274072120 | 4205 | 4210 | 4210 | 4205 | 1040 |
| 255 | 20230911 | 151000 | 2269698870 | 4210 | 4205 | 4210 | 4205 | 1128 |
| 256 | 20230911 | 150900 | 2264952070 | 4205 | 4205 | 4210 | 4205 | 1276 |
| 257 | 20230911 | 150800 | 2259586110 | 4205 | 4205 | 4210 | 4200 | 3235 |
| 258 | 20230911 | 150700 | 2245990185 | 4205 | 4205 | 4205 | 4205 | 3416 |
| 259 | 20230911 | 150600 | 2231625905 | 4210 | 4220 | 4220 | 4210 | 4080 |
| 260 | 20230911 | 150500 | 2214433750 | 4230 | 4230 | 4230 | 4230 | 0 |
| 261 | 20230911 | 150400 | 2214433750 | 4230 | 4230 | 4230 | 4230 | 3 |
| 262 | 20230911 | 150300 | 2214421060 | 4220 | 4230 | 4230 | 4220 | 1631 |
| 263 | 20230911 | 150200 | 2207530070 | 4235 | 4240 | 4240 | 4235 | 2429 |
| 264 | 20230911 | 150100 | 2197243230 | 4240 | 4235 | 4240 | 4235 | 301 |
| 265 | 20230911 | 150000 | 2195968490 | 4235 | 4235 | 4235 | 4235 | 223 |
| 266 | 20230911 | 145900 | 2195024085 | 4240 | 4245 | 4245 | 4240 | 457 |
| 267 | 20230911 | 145800 | 2193085205 | 4245 | 4245 | 4245 | 4245 | 407 |
| 268 | 20230911 | 145700 | 2191357490 | 4240 | 4235 | 4240 | 4235 | 2112 |
| 269 | 20230911 | 145600 | 2182407615 | 4235 | 4235 | 4235 | 4235 | 1 |
| 270 | 20230911 | 145500 | 2182403380 | 4225 | 4230 | 4230 | 4225 | 1602 |
| 271 | 20230911 | 145400 | 2175628915 | 4225 | 4210 | 4225 | 4210 | 4758 |
| 272 | 20230911 | 145300 | 2155545920 | 4210 | 4210 | 4210 | 4210 | 150 |
| 273 | 20230911 | 145200 | 2154914420 | 4200 | 4210 | 4210 | 4200 | 1654 |
| 274 | 20230911 | 145100 | 2147954940 | 4210 | 4215 | 4215 | 4210 | 670 |
| 275 | 20230911 | 145000 | 2145134190 | 4215 | 4205 | 4215 | 4205 | 234 |
| 276 | 20230911 | 144900 | 2144148190 | 4210 | 4200 | 4210 | 4200 | 2355 |
| 277 | 20230911 | 144800 | 2134255690 | 4195 | 4195 | 4195 | 4195 | 0 |
| 278 | 20230911 | 144700 | 2134255690 | 4195 | 4195 | 4195 | 4195 | 50 |
| 279 | 20230911 | 144600 | 2134045940 | 4195 | 4195 | 4195 | 4195 | 103 |
| 280 | 20230911 | 144500 | 2133613855 | 4195 | 4195 | 4195 | 4195 | 597 |
| 281 | 20230911 | 144400 | 2131109440 | 4195 | 4195 | 4195 | 4190 | 222 |
| 282 | 20230911 | 144300 | 2130178250 | 4195 | 4195 | 4195 | 4195 | 749 |
| 283 | 20230911 | 144200 | 2127036195 | 4200 | 4205 | 4205 | 4200 | 1355 |
| 284 | 20230911 | 144100 | 2121344920 | 4205 | 4205 | 4205 | 4205 | 92 |
| 285 | 20230911 | 144000 | 2120958060 | 4215 | 4205 | 4215 | 4205 | 2107 |
| 286 | 20230911 | 143900 | 2112087625 | 4205 | 4185 | 4205 | 4185 | 2326 |
| 287 | 20230911 | 143800 | 2102327090 | 4190 | 4190 | 4190 | 4185 | 1080 |
| 288 | 20230911 | 143700 | 2097803060 | 4190 | 4185 | 4190 | 4185 | 972 |
| 289 | 20230911 | 143600 | 2093734020 | 4185 | 4185 | 4185 | 4185 | 2413 |
| 290 | 20230911 | 143500 | 2083635615 | 4185 | 4195 | 4195 | 4185 | 231 |
| 291 | 20230911 | 143400 | 2082668370 | 4190 | 4190 | 4190 | 4190 | 1222 |
| 292 | 20230911 | 143300 | 2077548190 | 4195 | 4190 | 4195 | 4190 | 412 |
| 293 | 20230911 | 143200 | 2075819960 | 4195 | 4200 | 4205 | 4195 | 9864 |
| 294 | 20230911 | 143100 | 2034390020 | 4200 | 4180 | 4200 | 4180 | 12471 |
| 295 | 20230911 | 143000 | 1982142255 | 4185 | 4190 | 4190 | 4185 | 363 |
| 296 | 20230911 | 142900 | 1980622600 | 4190 | 4190 | 4190 | 4180 | 3463 |
| 297 | 20230911 | 142800 | 1966125375 | 4190 | 4175 | 4190 | 4175 | 1727 |
| 298 | 20230911 | 142700 | 1958901265 | 4175 | 4195 | 4195 | 4175 | 11172 |
| 299 | 20230911 | 142600 | 1912161540 | 4195 | 4200 | 4200 | 4195 | 51 |
| 300 | 20230911 | 142500 | 1911947345 | 4200 | 4210 | 4210 | 4200 | 8419 |
| 301 | 20230911 | 142400 | 1876577020 | 4215 | 4210 | 4215 | 4210 | 519 |
| 302 | 20230911 | 142300 | 1874392020 | 4210 | 4205 | 4210 | 4205 | 30 |
| 303 | 20230911 | 142200 | 1874265845 | 4205 | 4205 | 4205 | 4205 | 50 |
| 304 | 20230911 | 142100 | 1874055595 | 4205 | 4205 | 4205 | 4205 | 0 |
| 305 | 20230911 | 142000 | 1874055595 | 4205 | 4210 | 4210 | 4205 | 201 |
| 306 | 20230911 | 141900 | 1873209885 | 4205 | 4205 | 4205 | 4205 | 1107 |
| 307 | 20230911 | 141800 | 1868554950 | 4205 | 4205 | 4205 | 4200 | 307 |
| 308 | 20230911 | 141700 | 1867265200 | 4205 | 4200 | 4205 | 4200 | 4 |
| 309 | 20230911 | 141600 | 1867248390 | 4200 | 4205 | 4205 | 4200 | 788 |
| 310 | 20230911 | 141500 | 1863938740 | 4205 | 4205 | 4205 | 4200 | 13537 |
| 311 | 20230911 | 141400 | 1807062175 | 4210 | 4215 | 4215 | 4210 | 931 |
| 312 | 20230911 | 141300 | 1803142395 | 4210 | 4210 | 4210 | 4210 | 4 |
| 313 | 20230911 | 141200 | 1803125555 | 4210 | 4215 | 4220 | 4210 | 4229 |
| 314 | 20230911 | 141100 | 1785316940 | 4210 | 4215 | 4220 | 4210 | 2421 |
| 315 | 20230911 | 141000 | 1775118440 | 4215 | 4225 | 4225 | 4215 | 4521 |
| 316 | 20230911 | 140900 | 1756048565 | 4225 | 4230 | 4230 | 4225 | 5308 |
| 317 | 20230911 | 140800 | 1733607905 | 4235 | 4245 | 4245 | 4235 | 5239 |
| 318 | 20230911 | 140700 | 1711400210 | 4245 | 4240 | 4245 | 4240 | 24 |
| 319 | 20230911 | 140600 | 1711298350 | 4245 | 4245 | 4245 | 4245 | 218 |
| 320 | 20230911 | 140500 | 1710372940 | 4245 | 4245 | 4245 | 4240 | 984 |
| 321 | 20230911 | 140400 | 1706198360 | 4245 | 4255 | 4255 | 4245 | 1065 |
| 322 | 20230911 | 140300 | 1701673135 | 4255 | 4255 | 4255 | 4255 | 0 |
| 323 | 20230911 | 140200 | 1701673135 | 4255 | 4255 | 4255 | 4255 | 51 |
| 324 | 20230911 | 140100 | 1701456130 | 4260 | 4260 | 4260 | 4260 | 0 |
| 325 | 20230911 | 140000 | 1701456130 | 4260 | 4260 | 4260 | 4260 | 0 |
| 326 | 20230911 | 135900 | 1701456130 | 4260 | 4265 | 4265 | 4250 | 522 |
| 327 | 20230911 | 135800 | 1699237400 | 4250 | 4265 | 4265 | 4250 | 4516 |
| 328 | 20230911 | 135700 | 1680032745 | 4260 | 4260 | 4260 | 4260 | 0 |
| 329 | 20230911 | 135600 | 1680032745 | 4260 | 4270 | 4270 | 4260 | 3306 |
| 330 | 20230911 | 135500 | 1665933140 | 4275 | 4275 | 4275 | 4275 | 0 |
| 331 | 20230911 | 135400 | 1665933140 | 4275 | 4275 | 4275 | 4275 | 37 |
| 332 | 20230911 | 135300 | 1665774965 | 4275 | 4275 | 4275 | 4275 | 68 |
| 333 | 20230911 | 135200 | 1665484265 | 4275 | 4275 | 4275 | 4275 | 251 |
| 334 | 20230911 | 135100 | 1664411240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 335 | 20230911 | 135000 | 1664411240 | 4275 | 4275 | 4275 | 4275 | 6 |
| 336 | 20230911 | 134900 | 1664385590 | 4275 | 4275 | 4275 | 4275 | 20 |
| 337 | 20230911 | 134800 | 1664300090 | 4265 | 4265 | 4265 | 4265 | 0 |
| 338 | 20230911 | 134700 | 1664300090 | 4265 | 4270 | 4270 | 4265 | 1000 |
| 339 | 20230911 | 134600 | 1660033500 | 4270 | 4275 | 4275 | 4270 | 716 |
| 340 | 20230911 | 134500 | 1656973750 | 4275 | 4270 | 4275 | 4270 | 45 |
| 341 | 20230911 | 134400 | 1656781575 | 4270 | 4270 | 4270 | 4270 | 10 |
| 342 | 20230911 | 134300 | 1656738875 | 4275 | 4275 | 4275 | 4275 | 0 |
| 343 | 20230911 | 134200 | 1656738875 | 4275 | 4280 | 4280 | 4275 | 30 |
| 344 | 20230911 | 134100 | 1656610525 | 4285 | 4285 | 4285 | 4285 | 35 |
| 345 | 20230911 | 134000 | 1656460550 | 4290 | 4290 | 4290 | 4290 | 2 |
| 346 | 20230911 | 133900 | 1656451970 | 4265 | 4265 | 4265 | 4265 | 162 |
| 347 | 20230911 | 133800 | 1655761040 | 4265 | 4270 | 4270 | 4265 | 137 |
| 348 | 20230911 | 133700 | 1655176235 | 4270 | 4260 | 4270 | 4260 | 82 |
| 349 | 20230911 | 133600 | 1654826715 | 4270 | 4270 | 4270 | 4265 | 802 |
| 350 | 20230911 | 133500 | 1651405920 | 4270 | 4275 | 4280 | 4270 | 1436 |
| 351 | 20230911 | 133400 | 1645273920 | 4270 | 4290 | 4290 | 4270 | 1806 |
| 352 | 20230911 | 133300 | 1637555970 | 4275 | 4280 | 4280 | 4275 | 1500 |
| 353 | 20230911 | 133200 | 1631142660 | 4290 | 4280 | 4290 | 4275 | 368 |
| 354 | 20230911 | 133100 | 1629567790 | 4280 | 4290 | 4290 | 4280 | 1298 |
| 355 | 20230911 | 133000 | 1624005000 | 4285 | 4285 | 4290 | 4285 | 35 |
| 356 | 20230911 | 132900 | 1623854975 | 4285 | 4280 | 4285 | 4280 | 628 |
| 357 | 20230911 | 132800 | 1621165160 | 4275 | 4275 | 4275 | 4275 | 18 |
| 358 | 20230911 | 132700 | 1621088210 | 4270 | 4280 | 4280 | 4270 | 490 |
| 359 | 20230911 | 132600 | 1618993370 | 4280 | 4280 | 4280 | 4280 | 0 |
| 360 | 20230911 | 132500 | 1618993370 | 4280 | 4280 | 4280 | 4280 | 2 |
| 361 | 20230911 | 132400 | 1618984810 | 4285 | 4280 | 4285 | 4280 | 630 |
| 362 | 20230911 | 132300 | 1616288340 | 4280 | 4280 | 4280 | 4280 | 130 |
| 363 | 20230911 | 132200 | 1615731940 | 4280 | 4280 | 4280 | 4280 | 0 |
| 364 | 20230911 | 132100 | 1615731940 | 4280 | 4280 | 4280 | 4275 | 225 |
| 365 | 20230911 | 132000 | 1614769765 | 4280 | 4280 | 4280 | 4280 | 0 |
| 366 | 20230911 | 131900 | 1614769765 | 4280 | 4280 | 4280 | 4280 | 50 |
| 367 | 20230911 | 131800 | 1614555765 | 4280 | 4275 | 4280 | 4275 | 510 |
| 368 | 20230911 | 131700 | 1612373015 | 4275 | 4275 | 4275 | 4275 | 100 |
| 369 | 20230911 | 131600 | 1611945515 | 4270 | 4270 | 4270 | 4270 | 2117 |
| 370 | 20230911 | 131500 | 1602905925 | 4270 | 4270 | 4270 | 4270 | 61 |
| 371 | 20230911 | 131400 | 1602645455 | 4270 | 4275 | 4275 | 4265 | 1790 |
| 372 | 20230911 | 131300 | 1595003640 | 4260 | 4250 | 4260 | 4250 | 6853 |
| 373 | 20230911 | 131200 | 1565878220 | 4240 | 4240 | 4240 | 4240 | 0 |
| 374 | 20230911 | 131100 | 1565878220 | 4240 | 4240 | 4240 | 4240 | 0 |
| 375 | 20230911 | 131000 | 1565878220 | 4240 | 4240 | 4240 | 4240 | 605 |
| 376 | 20230911 | 130900 | 1563313020 | 4240 | 4250 | 4250 | 4240 | 762 |
| 377 | 20230911 | 130800 | 1560075890 | 4250 | 4240 | 4250 | 4240 | 845 |
| 378 | 20230911 | 130700 | 1556488800 | 4245 | 4245 | 4245 | 4240 | 1541 |
| 379 | 20230911 | 130600 | 1549947600 | 4245 | 4255 | 4255 | 4245 | 4570 |
| 380 | 20230911 | 130500 | 1530521345 | 4255 | 4255 | 4255 | 4255 | 0 |
| 381 | 20230911 | 130400 | 1530521345 | 4255 | 4260 | 4260 | 4255 | 2796 |
| 382 | 20230911 | 130300 | 1518610390 | 4265 | 4265 | 4265 | 4265 | 900 |
| 383 | 20230911 | 130200 | 1514771890 | 4265 | 4265 | 4265 | 4265 | 491 |
| 384 | 20230911 | 130100 | 1512677775 | 4270 | 4270 | 4270 | 4270 | 109 |
| 385 | 20230911 | 130000 | 1512212345 | 4270 | 4270 | 4270 | 4270 | 20 |
| 386 | 20230911 | 125900 | 1512126945 | 4270 | 4270 | 4270 | 4270 | 0 |
| 387 | 20230911 | 125800 | 1512126945 | 4270 | 4270 | 4270 | 4270 | 0 |
| 388 | 20230911 | 125700 | 1512126945 | 4270 | 4270 | 4270 | 4270 | 468 |
| 389 | 20230911 | 125600 | 1510128585 | 4270 | 4270 | 4270 | 4270 | 5 |
| 390 | 20230911 | 125500 | 1510107235 | 4275 | 4275 | 4275 | 4275 | 0 |
| 391 | 20230911 | 125400 | 1510107235 | 4275 | 4275 | 4275 | 4275 | 9 |
| 392 | 20230911 | 125300 | 1510068760 | 4265 | 4270 | 4270 | 4265 | 1022 |
| 393 | 20230911 | 125200 | 1505704865 | 4280 | 4275 | 4280 | 4265 | 1530 |
| 394 | 20230911 | 125100 | 1499171760 | 4265 | 4270 | 4270 | 4265 | 1700 |
| 395 | 20230911 | 125000 | 1491916260 | 4270 | 4275 | 4275 | 4270 | 1867 |
| 396 | 20230911 | 124900 | 1483944145 | 4270 | 4280 | 4280 | 4270 | 4933 |
| 397 | 20230911 | 124800 | 1462844190 | 4285 | 4285 | 4285 | 4285 | 0 |
| 398 | 20230911 | 124700 | 1462844190 | 4285 | 4285 | 4285 | 4285 | 200 |
| 399 | 20230911 | 124600 | 1461987190 | 4290 | 4290 | 4290 | 4290 | 15 |
| 400 | 20230911 | 124500 | 1461922840 | 4290 | 4290 | 4290 | 4290 | 80 |
| 401 | 20230911 | 124400 | 1461579640 | 4285 | 4285 | 4285 | 4285 | 2050 |
| 402 | 20230911 | 124300 | 1452795390 | 4285 | 4285 | 4285 | 4285 | 0 |
| 403 | 20230911 | 124200 | 1452795390 | 4285 | 4285 | 4285 | 4285 | 3 |
| 404 | 20230911 | 124100 | 1452782535 | 4280 | 4280 | 4280 | 4280 | 146 |
| 405 | 20230911 | 124000 | 1452157655 | 4280 | 4280 | 4280 | 4280 | 733 |
| 406 | 20230911 | 123900 | 1449020415 | 4280 | 4280 | 4280 | 4280 | 50 |
| 407 | 20230911 | 123800 | 1448806415 | 4280 | 4280 | 4280 | 4280 | 1449 |
| 408 | 20230911 | 123700 | 1442604695 | 4280 | 4280 | 4280 | 4280 | 0 |
| 409 | 20230911 | 123600 | 1442604695 | 4280 | 4280 | 4280 | 4280 | 5 |
| 410 | 20230911 | 123500 | 1442583295 | 4280 | 4280 | 4280 | 4280 | 500 |
| 411 | 20230911 | 123400 | 1440443295 | 4280 | 4285 | 4285 | 4280 | 74 |
| 412 | 20230911 | 123300 | 1440126285 | 4280 | 4280 | 4280 | 4280 | 0 |
| 413 | 20230911 | 123200 | 1440126285 | 4280 | 4280 | 4280 | 4280 | 0 |
| 414 | 20230911 | 123100 | 1440126285 | 4280 | 4285 | 4285 | 4280 | 750 |
| 415 | 20230911 | 123000 | 1436916035 | 4280 | 4280 | 4280 | 4280 | 0 |
| 416 | 20230911 | 122900 | 1436916035 | 4280 | 4280 | 4280 | 4280 | 0 |
| 417 | 20230911 | 122800 | 1436916035 | 4280 | 4280 | 4280 | 4280 | 602 |
| 418 | 20230911 | 122700 | 1434339475 | 4280 | 4280 | 4280 | 4280 | 1 |
| 419 | 20230911 | 122600 | 1434335195 | 4280 | 4280 | 4280 | 4280 | 25 |
| 420 | 20230911 | 122500 | 1434228195 | 4280 | 4280 | 4280 | 4280 | 0 |
| 421 | 20230911 | 122400 | 1434228195 | 4280 | 4280 | 4280 | 4280 | 0 |
| 422 | 20230911 | 122300 | 1434228195 | 4280 | 4280 | 4280 | 4280 | 120 |
| 423 | 20230911 | 122200 | 1433714595 | 4280 | 4295 | 4295 | 4280 | 1732 |
| 424 | 20230911 | 122100 | 1426294110 | 4295 | 4305 | 4305 | 4290 | 4577 |
| 425 | 20230911 | 122000 | 1406628410 | 4315 | 4310 | 4315 | 4310 | 123 |
| 426 | 20230911 | 121900 | 1406098165 | 4310 | 4310 | 4310 | 4310 | 3100 |
| 427 | 20230911 | 121800 | 1392737165 | 4310 | 4310 | 4310 | 4310 | 0 |
| 428 | 20230911 | 121700 | 1392737165 | 4310 | 4310 | 4310 | 4310 | 100 |
| 429 | 20230911 | 121600 | 1392306165 | 4310 | 4300 | 4310 | 4300 | 656 |
| 430 | 20230911 | 121500 | 1389484365 | 4310 | 4310 | 4310 | 4310 | 0 |
| 431 | 20230911 | 121400 | 1389484365 | 4310 | 4310 | 4310 | 4310 | 70 |
| 432 | 20230911 | 121300 | 1389182665 | 4300 | 4305 | 4305 | 4300 | 150 |
| 433 | 20230911 | 121200 | 1388537335 | 4305 | 4305 | 4305 | 4305 | 30 |
| 434 | 20230911 | 121100 | 1388408185 | 4310 | 4310 | 4310 | 4310 | 0 |
| 435 | 20230911 | 121000 | 1388408185 | 4310 | 4310 | 4310 | 4310 | 0 |
| 436 | 20230911 | 120900 | 1388408185 | 4310 | 4310 | 4310 | 4310 | 40 |
| 437 | 20230911 | 120800 | 1388235785 | 4310 | 4310 | 4310 | 4310 | 2 |
| 438 | 20230911 | 120700 | 1388227165 | 4300 | 4300 | 4300 | 4300 | 0 |
| 439 | 20230911 | 120600 | 1388227165 | 4300 | 4300 | 4300 | 4300 | 0 |
| 440 | 20230911 | 120500 | 1388227165 | 4300 | 4305 | 4305 | 4300 | 910 |
| 441 | 20230911 | 120400 | 1384310115 | 4305 | 4305 | 4310 | 4305 | 333 |
| 442 | 20230911 | 120300 | 1382876050 | 4310 | 4310 | 4310 | 4310 | 0 |
| 443 | 20230911 | 120200 | 1382876050 | 4310 | 4320 | 4320 | 4310 | 1222 |
| 444 | 20230911 | 120100 | 1377599260 | 4315 | 4320 | 4320 | 4315 | 104 |
| 445 | 20230911 | 120000 | 1377149990 | 4305 | 4305 | 4305 | 4305 | 0 |
| 446 | 20230911 | 115900 | 1377149990 | 4305 | 4305 | 4305 | 4305 | 0 |
| 447 | 20230911 | 115800 | 1377149990 | 4305 | 4305 | 4305 | 4305 | 115 |
| 448 | 20230911 | 115700 | 1376654915 | 4305 | 4300 | 4305 | 4300 | 242 |
| 449 | 20230911 | 115600 | 1375614305 | 4305 | 4315 | 4315 | 4305 | 3188 |
| 450 | 20230911 | 115500 | 1361865790 | 4320 | 4320 | 4320 | 4320 | 300 |
| 451 | 20230911 | 115400 | 1360569790 | 4320 | 4320 | 4320 | 4320 | 2 |
| 452 | 20230911 | 115300 | 1360561150 | 4320 | 4320 | 4320 | 4320 | 0 |
| 453 | 20230911 | 115200 | 1360561150 | 4320 | 4320 | 4320 | 4320 | 500 |
| 454 | 20230911 | 115100 | 1358401150 | 4320 | 4320 | 4320 | 4320 | 0 |
| 455 | 20230911 | 115000 | 1358401150 | 4320 | 4325 | 4325 | 4320 | 241 |
| 456 | 20230911 | 114900 | 1357359530 | 4325 | 4320 | 4325 | 4320 | 5099 |
| 457 | 20230911 | 114800 | 1335330340 | 4315 | 4315 | 4315 | 4315 | 535 |
| 458 | 20230911 | 114700 | 1333021815 | 4315 | 4315 | 4315 | 4315 | 551 |
| 459 | 20230911 | 114600 | 1330644250 | 4320 | 4320 | 4320 | 4320 | 1093 |
| 460 | 20230911 | 114500 | 1325922490 | 4315 | 4315 | 4315 | 4315 | 0 |
| 461 | 20230911 | 114400 | 1325922490 | 4315 | 4315 | 4315 | 4315 | 0 |
| 462 | 20230911 | 114300 | 1325922490 | 4315 | 4320 | 4320 | 4315 | 1671 |
| 463 | 20230911 | 114200 | 1318703850 | 4315 | 4315 | 4315 | 4315 | 0 |
| 464 | 20230911 | 114100 | 1318703850 | 4315 | 4315 | 4315 | 4315 | 220 |
| 465 | 20230911 | 114000 | 1317754550 | 4315 | 4315 | 4315 | 4315 | 211 |
| 466 | 20230911 | 113900 | 1316844085 | 4315 | 4310 | 4315 | 4310 | 309 |
| 467 | 20230911 | 113800 | 1315512045 | 4310 | 4310 | 4310 | 4310 | 376 |
| 468 | 20230911 | 113700 | 1313891485 | 4310 | 4310 | 4310 | 4310 | 320 |
| 469 | 20230911 | 113600 | 1312512285 | 4315 | 4310 | 4315 | 4310 | 423 |
| 470 | 20230911 | 113500 | 1310689145 | 4305 | 4300 | 4310 | 4300 | 2130 |
| 471 | 20230911 | 113400 | 1301526005 | 4300 | 4300 | 4300 | 4300 | 1061 |
| 472 | 20230911 | 113300 | 1296963705 | 4300 | 4305 | 4305 | 4300 | 101 |
| 473 | 20230911 | 113200 | 1296529395 | 4300 | 4295 | 4300 | 4295 | 4871 |
| 474 | 20230911 | 113100 | 1275591310 | 4290 | 4280 | 4290 | 4280 | 1635 |
| 475 | 20230911 | 113000 | 1268585275 | 4280 | 4280 | 4280 | 4280 | 100 |
| 476 | 20230911 | 112900 | 1268157275 | 4280 | 4280 | 4280 | 4280 | 710 |
| 477 | 20230911 | 112800 | 1265118475 | 4275 | 4275 | 4275 | 4275 | 300 |
| 478 | 20230911 | 112700 | 1263835975 | 4275 | 4275 | 4275 | 4275 | 0 |
| 479 | 20230911 | 112600 | 1263835975 | 4275 | 4275 | 4275 | 4275 | 153 |
| 480 | 20230911 | 112500 | 1263181900 | 4275 | 4270 | 4275 | 4270 | 245 |
| 481 | 20230911 | 112400 | 1262135025 | 4270 | 4275 | 4275 | 4270 | 203 |
| 482 | 20230911 | 112300 | 1261268200 | 4270 | 4270 | 4270 | 4270 | 20 |
| 483 | 20230911 | 112200 | 1261182800 | 4270 | 4270 | 4270 | 4270 | 11 |
| 484 | 20230911 | 112100 | 1261135830 | 4270 | 4270 | 4270 | 4270 | 5 |
| 485 | 20230911 | 112000 | 1261114480 | 4270 | 4270 | 4270 | 4270 | 105 |
| 486 | 20230911 | 111900 | 1260666130 | 4270 | 4280 | 4280 | 4270 | 280 |
| 487 | 20230911 | 111800 | 1259469835 | 4280 | 4280 | 4280 | 4280 | 0 |
| 488 | 20230911 | 111700 | 1259469835 | 4280 | 4280 | 4280 | 4280 | 3 |
| 489 | 20230911 | 111600 | 1259456995 | 4280 | 4270 | 4280 | 4270 | 284 |
| 490 | 20230911 | 111500 | 1258242895 | 4270 | 4265 | 4270 | 4265 | 1849 |
| 491 | 20230911 | 111400 | 1250351890 | 4260 | 4260 | 4260 | 4260 | 218 |
| 492 | 20230911 | 111300 | 1249423210 | 4260 | 4250 | 4260 | 4250 | 2366 |
| 493 | 20230911 | 111200 | 1239362160 | 4250 | 4250 | 4250 | 4250 | 0 |
| 494 | 20230911 | 111100 | 1239362160 | 4250 | 4250 | 4250 | 4250 | 175 |
| 495 | 20230911 | 111000 | 1238618410 | 4250 | 4250 | 4250 | 4250 | 320 |
| 496 | 20230911 | 110900 | 1237258410 | 4250 | 4250 | 4250 | 4250 | 0 |
| 497 | 20230911 | 110800 | 1237258410 | 4250 | 4255 | 4255 | 4250 | 1216 |
| 498 | 20230911 | 110700 | 1232089825 | 4255 | 4255 | 4260 | 4235 | 7175 |
| 499 | 20230911 | 110600 | 1201634680 | 4260 | 4275 | 4275 | 4260 | 1462 |
| 500 | 20230911 | 110500 | 1195402130 | 4260 | 4260 | 4260 | 4250 | 3361 |
| 501 | 20230911 | 110400 | 1181084470 | 4255 | 4260 | 4260 | 4255 | 661 |
| 502 | 20230911 | 110300 | 1178271175 | 4260 | 4270 | 4270 | 4260 | 1866 |
| 503 | 20230911 | 110200 | 1170315135 | 4270 | 4275 | 4275 | 4270 | 984 |
| 504 | 20230911 | 110100 | 1166109850 | 4275 | 4275 | 4275 | 4275 | 302 |
| 505 | 20230911 | 110000 | 1164818800 | 4270 | 4270 | 4270 | 4270 | 59 |
| 506 | 20230911 | 105900 | 1164566870 | 4275 | 4275 | 4275 | 4275 | 20 |
| 507 | 20230911 | 105800 | 1164481370 | 4270 | 4275 | 4275 | 4270 | 658 |
| 508 | 20230911 | 105700 | 1161671420 | 4275 | 4280 | 4285 | 4275 | 2608 |
| 509 | 20230911 | 105600 | 1150520605 | 4280 | 4275 | 4280 | 4275 | 498 |
| 510 | 20230911 | 105500 | 1148389665 | 4275 | 4275 | 4275 | 4275 | 608 |
| 511 | 20230911 | 105400 | 1145790465 | 4275 | 4275 | 4275 | 4275 | 258 |
| 512 | 20230911 | 105300 | 1144687515 | 4275 | 4275 | 4275 | 4275 | 296 |
| 513 | 20230911 | 105200 | 1143422115 | 4275 | 4280 | 4280 | 4275 | 1002 |
| 514 | 20230911 | 105100 | 1139138555 | 4280 | 4280 | 4280 | 4280 | 294 |
| 515 | 20230911 | 105000 | 1137880235 | 4280 | 4280 | 4280 | 4275 | 748 |
| 516 | 20230911 | 104900 | 1134679980 | 4280 | 4275 | 4280 | 4275 | 1114 |
| 517 | 20230911 | 104800 | 1129917620 | 4270 | 4270 | 4270 | 4270 | 200 |
| 518 | 20230911 | 104700 | 1129063620 | 4270 | 4270 | 4270 | 4270 | 427 |
| 519 | 20230911 | 104600 | 1127240330 | 4270 | 4270 | 4270 | 4270 | 257 |
| 520 | 20230911 | 104500 | 1126142940 | 4270 | 4260 | 4270 | 4260 | 6961 |
| 521 | 20230911 | 104400 | 1096458460 | 4255 | 4240 | 4255 | 4240 | 5166 |
| 522 | 20230911 | 104300 | 1074520805 | 4240 | 4240 | 4240 | 4240 | 303 |
| 523 | 20230911 | 104200 | 1073236085 | 4250 | 4245 | 4250 | 4245 | 145 |
| 524 | 20230911 | 104100 | 1072620310 | 4245 | 4250 | 4250 | 4245 | 910 |
| 525 | 20230911 | 104000 | 1068757335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 526 | 20230911 | 103900 | 1068757335 | 4250 | 4250 | 4250 | 4250 | 170 |
| 527 | 20230911 | 103800 | 1068034835 | 4250 | 4250 | 4250 | 4250 | 0 |
| 528 | 20230911 | 103700 | 1068034835 | 4250 | 4250 | 4250 | 4250 | 106 |
| 529 | 20230911 | 103600 | 1067584335 | 4250 | 4255 | 4255 | 4245 | 848 |
| 530 | 20230911 | 103500 | 1063979660 | 4250 | 4260 | 4260 | 4250 | 673 |
| 531 | 20230911 | 103400 | 1061114680 | 4260 | 4250 | 4260 | 4250 | 220 |
| 532 | 20230911 | 103300 | 1060179480 | 4250 | 4245 | 4250 | 4240 | 4005 |
| 533 | 20230911 | 103200 | 1043188990 | 4245 | 4245 | 4245 | 4245 | 0 |
| 534 | 20230911 | 103100 | 1043188990 | 4245 | 4245 | 4245 | 4245 | 0 |
| 535 | 20230911 | 103000 | 1043188990 | 4245 | 4245 | 4245 | 4245 | 670 |
| 536 | 20230911 | 102900 | 1040344840 | 4245 | 4245 | 4250 | 4245 | 271 |
| 537 | 20230911 | 102800 | 1039193945 | 4255 | 4255 | 4255 | 4250 | 2234 |
| 538 | 20230911 | 102700 | 1029698565 | 4260 | 4250 | 4260 | 4250 | 600 |
| 539 | 20230911 | 102600 | 1027147565 | 4250 | 4260 | 4260 | 4250 | 248 |
| 540 | 20230911 | 102500 | 1026092860 | 4260 | 4255 | 4260 | 4255 | 269 |
| 541 | 20230911 | 102400 | 1024948245 | 4265 | 4255 | 4265 | 4255 | 1015 |
| 542 | 20230911 | 102300 | 1020629400 | 4255 | 4260 | 4260 | 4255 | 1986 |
| 543 | 20230911 | 102200 | 1012178470 | 4260 | 4250 | 4265 | 4250 | 7323 |
| 544 | 20230911 | 102100 | 980978835 | 4250 | 4250 | 4250 | 4250 | 127 |
| 545 | 20230911 | 102000 | 980439085 | 4250 | 4245 | 4250 | 4245 | 504 |
| 546 | 20230911 | 101900 | 978297095 | 4240 | 4240 | 4240 | 4240 | 71 |
| 547 | 20230911 | 101800 | 977996055 | 4240 | 4240 | 4245 | 4240 | 481 |
| 548 | 20230911 | 101700 | 975956115 | 4240 | 4245 | 4245 | 4240 | 1306 |
| 549 | 20230911 | 101600 | 970414050 | 4245 | 4250 | 4250 | 4245 | 685 |
| 550 | 20230911 | 101500 | 967505045 | 4250 | 4250 | 4250 | 4250 | 47 |
| 551 | 20230911 | 101400 | 967305295 | 4250 | 4245 | 4250 | 4245 | 650 |
| 552 | 20230911 | 101300 | 964543295 | 4245 | 4240 | 4245 | 4240 | 1713 |
| 553 | 20230911 | 101200 | 957272655 | 4240 | 4245 | 4250 | 4240 | 1933 |
| 554 | 20230911 | 101100 | 949076535 | 4250 | 4245 | 4250 | 4240 | 2149 |
| 555 | 20230911 | 101000 | 939961525 | 4245 | 4245 | 4245 | 4245 | 150 |
| 556 | 20230911 | 100900 | 939324775 | 4250 | 4245 | 4250 | 4245 | 223 |
| 557 | 20230911 | 100800 | 938377625 | 4240 | 4245 | 4245 | 4240 | 987 |
| 558 | 20230911 | 100700 | 934190055 | 4240 | 4245 | 4245 | 4240 | 942 |
| 559 | 20230911 | 100600 | 930193330 | 4245 | 4245 | 4245 | 4245 | 855 |
| 560 | 20230911 | 100500 | 926563855 | 4250 | 4240 | 4250 | 4235 | 3172 |
| 561 | 20230911 | 100400 | 913106085 | 4240 | 4240 | 4240 | 4240 | 1030 |
| 562 | 20230911 | 100300 | 908738885 | 4245 | 4230 | 4245 | 4230 | 3072 |
| 563 | 20230911 | 100200 | 895717425 | 4230 | 4255 | 4255 | 4230 | 24198 |
| 564 | 20230911 | 100100 | 793129145 | 4255 | 4260 | 4260 | 4255 | 304 |
| 565 | 20230911 | 100000 | 791835605 | 4255 | 4260 | 4260 | 4255 | 179 |
| 566 | 20230911 | 095900 | 791073685 | 4260 | 4260 | 4260 | 4260 | 115 |
| 567 | 20230911 | 095800 | 790583785 | 4260 | 4260 | 4260 | 4260 | 773 |
| 568 | 20230911 | 095700 | 787290805 | 4265 | 4265 | 4265 | 4265 | 63 |
| 569 | 20230911 | 095600 | 787022110 | 4265 | 4280 | 4280 | 4265 | 491 |
| 570 | 20230911 | 095500 | 784925795 | 4285 | 4265 | 4285 | 4265 | 522 |
| 571 | 20230911 | 095400 | 782696875 | 4260 | 4255 | 4265 | 4255 | 545 |
| 572 | 20230911 | 095300 | 780374160 | 4255 | 4255 | 4255 | 4255 | 327 |
| 573 | 20230911 | 095200 | 778982775 | 4255 | 4260 | 4265 | 4255 | 4844 |
| 574 | 20230911 | 095100 | 758361720 | 4260 | 4270 | 4270 | 4255 | 7750 |
| 575 | 20230911 | 095000 | 725338725 | 4265 | 4270 | 4270 | 4265 | 1083 |
| 576 | 20230911 | 094900 | 720718055 | 4270 | 4270 | 4270 | 4270 | 1488 |
| 577 | 20230911 | 094800 | 714364295 | 4280 | 4295 | 4295 | 4275 | 884 |
| 578 | 20230911 | 094700 | 710582280 | 4280 | 4285 | 4285 | 4280 | 332 |
| 579 | 20230911 | 094600 | 709160370 | 4290 | 4310 | 4310 | 4290 | 479 |
| 580 | 20230911 | 094500 | 707105115 | 4300 | 4285 | 4320 | 4285 | 2320 |
| 581 | 20230911 | 094400 | 697126360 | 4285 | 4275 | 4285 | 4275 | 1903 |
| 582 | 20230911 | 094300 | 688978835 | 4280 | 4280 | 4280 | 4280 | 299 |
| 583 | 20230911 | 094200 | 687699115 | 4280 | 4275 | 4280 | 4275 | 773 |
| 584 | 20230911 | 094100 | 684394485 | 4280 | 4285 | 4285 | 4275 | 543 |
| 585 | 20230911 | 094000 | 682071030 | 4275 | 4275 | 4275 | 4275 | 1555 |
| 586 | 20230911 | 093900 | 675423405 | 4280 | 4290 | 4290 | 4275 | 3116 |
| 587 | 20230911 | 093800 | 662085225 | 4295 | 4285 | 4295 | 4285 | 504 |
| 588 | 20230911 | 093700 | 659925535 | 4285 | 4285 | 4285 | 4285 | 1374 |
| 589 | 20230911 | 093600 | 654037945 | 4285 | 4285 | 4285 | 4285 | 178 |
| 590 | 20230911 | 093500 | 653275215 | 4290 | 4295 | 4295 | 4290 | 2345 |
| 591 | 20230911 | 093400 | 643212615 | 4295 | 4295 | 4295 | 4295 | 52 |
| 592 | 20230911 | 093300 | 642989275 | 4295 | 4295 | 4295 | 4295 | 3507 |
| 593 | 20230911 | 093200 | 627926710 | 4295 | 4285 | 4305 | 4285 | 5454 |
| 594 | 20230911 | 093100 | 604540220 | 4280 | 4280 | 4285 | 4280 | 1254 |
| 595 | 20230911 | 093000 | 599168400 | 4285 | 4295 | 4295 | 4285 | 5190 |
| 596 | 20230911 | 092900 | 576916260 | 4300 | 4280 | 4300 | 4280 | 2040 |
| 597 | 20230911 | 092800 | 568169900 | 4280 | 4290 | 4290 | 4280 | 937 |
| 598 | 20230911 | 092700 | 564157770 | 4295 | 4295 | 4295 | 4295 | 247 |
| 599 | 20230911 | 092600 | 563096905 | 4305 | 4290 | 4305 | 4285 | 8892 |
| 600 | 20230911 | 092500 | 524963915 | 4285 | 4300 | 4300 | 4285 | 5466 |
| 601 | 20230911 | 092400 | 501503110 | 4305 | 4300 | 4315 | 4300 | 1999 |
| 602 | 20230911 | 092300 | 492894485 | 4310 | 4300 | 4310 | 4295 | 1282 |
| 603 | 20230911 | 092200 | 487387270 | 4300 | 4310 | 4310 | 4300 | 1068 |
| 604 | 20230911 | 092100 | 482792025 | 4310 | 4325 | 4325 | 4310 | 1057 |
| 605 | 20230911 | 092000 | 478229350 | 4325 | 4320 | 4325 | 4320 | 662 |
| 606 | 20230911 | 091900 | 475367210 | 4325 | 4335 | 4335 | 4325 | 2250 |
| 607 | 20230911 | 091800 | 465619410 | 4335 | 4345 | 4360 | 4335 | 4369 |
| 608 | 20230911 | 091700 | 446634190 | 4345 | 4290 | 4345 | 4290 | 5966 |
| 609 | 20230911 | 091600 | 420915490 | 4290 | 4280 | 4290 | 4280 | 2729 |
| 610 | 20230911 | 091500 | 409228610 | 4280 | 4280 | 4285 | 4280 | 3081 |
| 611 | 20230911 | 091400 | 396041905 | 4285 | 4265 | 4285 | 4265 | 3380 |
| 612 | 20230911 | 091300 | 381592365 | 4260 | 4305 | 4305 | 4255 | 12231 |
| 613 | 20230911 | 091200 | 329106445 | 4310 | 4310 | 4320 | 4310 | 1842 |
| 614 | 20230911 | 091100 | 321157405 | 4300 | 4315 | 4330 | 4300 | 8087 |
| 615 | 20230911 | 091000 | 286334545 | 4305 | 4300 | 4320 | 4300 | 12234 |
| 616 | 20230911 | 090900 | 233632160 | 4290 | 4280 | 4290 | 4265 | 3765 |
| 617 | 20230911 | 090800 | 217545545 | 4280 | 4300 | 4300 | 4260 | 14827 |
| 618 | 20230911 | 090700 | 154057695 | 4300 | 4305 | 4305 | 4290 | 3846 |
| 619 | 20230911 | 090600 | 137522685 | 4310 | 4315 | 4320 | 4310 | 5455 |
| 620 | 20230911 | 090500 | 113998270 | 4320 | 4305 | 4320 | 4305 | 1131 |
| 621 | 20230911 | 090400 | 109124350 | 4300 | 4330 | 4330 | 4300 | 3006 |
| 622 | 20230911 | 090300 | 96136765 | 4330 | 4310 | 4330 | 4300 | 3573 |
| 623 | 20230911 | 090200 | 80722500 | 4290 | 4315 | 4315 | 4285 | 2300 |
| 624 | 20230911 | 090100 | 70850385 | 4320 | 4290 | 4320 | 4285 | 11633 |
| 625 | 20230911 | 090000 | 20860175 | 4290 | 4300 | 4300 | 4285 | 4754 |