31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 192200 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 71219 |
| 3 | 20230908 | 192100 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 4 | 20230908 | 192000 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 5 | 20230908 | 191900 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 6 | 20230908 | 191800 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 7 | 20230908 | 191700 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 8 | 20230908 | 191600 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 9 | 20230908 | 191500 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 10 | 20230908 | 191400 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 11 | 20230908 | 191300 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 12 | 20230908 | 191200 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 13 | 20230908 | 191100 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 14 | 20230908 | 191000 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 15 | 20230908 | 190900 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 16 | 20230908 | 190800 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 17 | 20230908 | 190700 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 18 | 20230908 | 190600 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 19 | 20230908 | 190500 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 20 | 20230908 | 190400 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 21 | 20230908 | 190300 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 22 | 20230908 | 190200 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 23 | 20230908 | 190100 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 24 | 20230908 | 190000 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 25 | 20230908 | 185900 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 26 | 20230908 | 185800 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 27 | 20230908 | 185700 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 28 | 20230908 | 185600 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 29 | 20230908 | 185500 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 30 | 20230908 | 185400 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 31 | 20230908 | 185300 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 32 | 20230908 | 185200 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 71219 |
| 33 | 20230908 | 185100 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 34 | 20230908 | 185000 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 35 | 20230908 | 184900 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 36 | 20230908 | 184800 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 37 | 20230908 | 184700 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 38 | 20230908 | 184600 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 39 | 20230908 | 184500 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 40 | 20230908 | 184400 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 41 | 20230908 | 184300 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 42 | 20230908 | 184200 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 43 | 20230908 | 184100 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 44 | 20230908 | 184000 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 45 | 20230908 | 183900 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 46 | 20230908 | 183800 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 47 | 20230908 | 183700 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 48 | 20230908 | 183600 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 49 | 20230908 | 183500 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 50 | 20230908 | 183400 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 51 | 20230908 | 183300 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 52 | 20230908 | 183200 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 53 | 20230908 | 183100 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 54 | 20230908 | 183000 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 55 | 20230908 | 182900 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 56 | 20230908 | 182800 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 57 | 20230908 | 182700 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 58 | 20230908 | 182600 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 59 | 20230908 | 182500 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 60 | 20230908 | 182400 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 61 | 20230908 | 182300 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 62 | 20230908 | 182200 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 71219 |
| 63 | 20230908 | 182100 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 64 | 20230908 | 182000 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 65 | 20230908 | 181900 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 66 | 20230908 | 181800 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 67 | 20230908 | 181700 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 68 | 20230908 | 181600 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 69 | 20230908 | 181500 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 70 | 20230908 | 181400 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 71 | 20230908 | 181300 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 72 | 20230908 | 181200 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 73 | 20230908 | 181100 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 74 | 20230908 | 181000 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 75 | 20230908 | 180900 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 76 | 20230908 | 180800 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 77 | 20230908 | 180700 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 78 | 20230908 | 180600 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 79 | 20230908 | 180500 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 80 | 20230908 | 180400 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 81 | 20230908 | 180300 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 82 | 20230908 | 180200 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 83 | 20230908 | 180100 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 84 | 20230908 | 180000 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 85 | 20230908 | 175900 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 86 | 20230908 | 175800 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 87 | 20230908 | 175700 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 88 | 20230908 | 175600 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 89 | 20230908 | 175500 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 90 | 20230908 | 175400 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 91 | 20230908 | 175300 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 92 | 20230908 | 175200 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 71219 |
| 93 | 20230908 | 175100 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 94 | 20230908 | 175000 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 95 | 20230908 | 174900 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 96 | 20230908 | 174800 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 97 | 20230908 | 174700 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 98 | 20230908 | 174600 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 99 | 20230908 | 174500 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 100 | 20230908 | 174400 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 101 | 20230908 | 174300 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 102 | 20230908 | 174200 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 103 | 20230908 | 174100 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 104 | 20230908 | 174000 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 105 | 20230908 | 173900 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 106 | 20230908 | 173800 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 107 | 20230908 | 173700 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 108 | 20230908 | 173600 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 109 | 20230908 | 173500 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 110 | 20230908 | 173400 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 111 | 20230908 | 173300 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 112 | 20230908 | 173200 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 113 | 20230908 | 173100 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 114 | 20230908 | 173000 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 115 | 20230908 | 172900 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 116 | 20230908 | 172800 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 117 | 20230908 | 172700 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 118 | 20230908 | 172600 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 119 | 20230908 | 172500 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 120 | 20230908 | 172400 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 121 | 20230908 | 172300 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 122 | 20230908 | 172200 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 71219 |
| 123 | 20230908 | 172100 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 124 | 20230908 | 172000 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 125 | 20230908 | 171900 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 126 | 20230908 | 171800 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 127 | 20230908 | 171700 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 128 | 20230908 | 171600 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 129 | 20230908 | 171500 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 130 | 20230908 | 171400 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 131 | 20230908 | 171300 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 132 | 20230908 | 171200 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 133 | 20230908 | 171100 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 134 | 20230908 | 171000 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 135 | 20230908 | 170900 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 136 | 20230908 | 170800 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 137 | 20230908 | 170700 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 138 | 20230908 | 170600 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 139 | 20230908 | 170500 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 140 | 20230908 | 170400 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 141 | 20230908 | 170300 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 142 | 20230908 | 170200 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 143 | 20230908 | 170100 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 144 | 20230908 | 170000 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 145 | 20230908 | 165900 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 146 | 20230908 | 165800 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 147 | 20230908 | 165700 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 148 | 20230908 | 165600 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 149 | 20230908 | 165500 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 150 | 20230908 | 165400 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 151 | 20230908 | 165300 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 152 | 20230908 | 165200 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 71219 |
| 153 | 20230908 | 165100 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 154 | 20230908 | 165000 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 155 | 20230908 | 164900 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 156 | 20230908 | 164800 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 157 | 20230908 | 164700 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 158 | 20230908 | 164600 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 159 | 20230908 | 164500 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 160 | 20230908 | 164400 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 161 | 20230908 | 164300 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 162 | 20230908 | 164200 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 163 | 20230908 | 164100 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 164 | 20230908 | 164000 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 165 | 20230908 | 163900 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 166 | 20230908 | 163800 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 167 | 20230908 | 163700 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 168 | 20230908 | 163600 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 169 | 20230908 | 163500 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 170 | 20230908 | 163400 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 171 | 20230908 | 163300 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 172 | 20230908 | 163200 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 173 | 20230908 | 163100 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 174 | 20230908 | 163000 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 175 | 20230908 | 162900 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 176 | 20230908 | 162800 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 177 | 20230908 | 162700 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 178 | 20230908 | 162600 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 179 | 20230908 | 162500 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 180 | 20230908 | 162400 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 181 | 20230908 | 162300 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 182 | 20230908 | 162200 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 71219 |
| 183 | 20230908 | 162100 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 184 | 20230908 | 162000 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 185 | 20230908 | 161900 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 186 | 20230908 | 161800 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 187 | 20230908 | 161700 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 188 | 20230908 | 161600 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 189 | 20230908 | 161500 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 190 | 20230908 | 161400 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 191 | 20230908 | 161300 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 192 | 20230908 | 161200 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 193 | 20230908 | 161100 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 194 | 20230908 | 161000 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 195 | 20230908 | 160900 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 196 | 20230908 | 160800 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 197 | 20230908 | 160700 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 198 | 20230908 | 160600 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 199 | 20230908 | 160500 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 200 | 20230908 | 160400 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 201 | 20230908 | 160300 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 202 | 20230908 | 160200 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 203 | 20230908 | 160100 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 204 | 20230908 | 160000 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 205 | 20230908 | 155900 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 206 | 20230908 | 155800 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 207 | 20230908 | 155700 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 208 | 20230908 | 155600 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 209 | 20230908 | 155500 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 210 | 20230908 | 155400 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 211 | 20230908 | 155300 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 212 | 20230908 | 155200 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 71219 |
| 213 | 20230908 | 155100 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 214 | 20230908 | 155000 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 215 | 20230908 | 154900 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 216 | 20230908 | 154800 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 217 | 20230908 | 154700 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 218 | 20230908 | 154600 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 219 | 20230908 | 154500 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 220 | 20230908 | 154400 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 221 | 20230908 | 154300 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 222 | 20230908 | 154200 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 223 | 20230908 | 154100 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 224 | 20230908 | 154000 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 225 | 20230908 | 153900 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 226 | 20230908 | 153800 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 227 | 20230908 | 153700 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 228 | 20230908 | 153600 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 229 | 20230908 | 153500 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 230 | 20230908 | 153400 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 231 | 20230908 | 153300 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 232 | 20230908 | 153200 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 233 | 20230908 | 153100 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 234 | 20230908 | 153000 | 22133283030 | 3565 | 3565 | 3565 | 3565 | 71219 |
| 235 | 20230908 | 152900 | 21879387295 | 3575 | 3575 | 3575 | 3575 | 0 |
| 236 | 20230908 | 152800 | 21879387295 | 3575 | 3575 | 3575 | 3575 | 0 |
| 237 | 20230908 | 152700 | 21879387295 | 3575 | 3575 | 3575 | 3575 | 0 |
| 238 | 20230908 | 152600 | 21879387295 | 3575 | 3575 | 3575 | 3575 | 0 |
| 239 | 20230908 | 152500 | 21879387295 | 3575 | 3575 | 3575 | 3575 | 0 |
| 240 | 20230908 | 152400 | 21879387295 | 3575 | 3575 | 3575 | 3575 | 0 |
| 241 | 20230908 | 152300 | 21879387295 | 3575 | 3575 | 3575 | 3575 | 0 |
| 242 | 20230908 | 152200 | 21879387295 | 3575 | 3575 | 3575 | 3575 | 0 |
| 243 | 20230908 | 152100 | 21879387295 | 3575 | 3575 | 3575 | 3575 | 0 |
| 244 | 20230908 | 152000 | 21879387295 | 3575 | 3575 | 3575 | 3575 | 0 |
| 245 | 20230908 | 151900 | 21879387295 | 3575 | 3585 | 3595 | 3565 | 45207 |
| 246 | 20230908 | 151800 | 21717458780 | 3575 | 3590 | 3590 | 3565 | 21984 |
| 247 | 20230908 | 151700 | 21638856840 | 3595 | 3575 | 3610 | 3575 | 46518 |
| 248 | 20230908 | 151600 | 21471693195 | 3575 | 3555 | 3580 | 3550 | 16046 |
| 249 | 20230908 | 151500 | 21414451790 | 3565 | 3565 | 3565 | 3550 | 13255 |
| 250 | 20230908 | 151400 | 21367361740 | 3550 | 3565 | 3580 | 3540 | 35904 |
| 251 | 20230908 | 151300 | 21239772980 | 3570 | 3570 | 3585 | 3560 | 24628 |
| 252 | 20230908 | 151200 | 21151935395 | 3565 | 3580 | 3590 | 3565 | 14507 |
| 253 | 20230908 | 151100 | 21100084605 | 3595 | 3585 | 3595 | 3570 | 24288 |
| 254 | 20230908 | 151000 | 21012968480 | 3590 | 3590 | 3605 | 3580 | 22453 |
| 255 | 20230908 | 150900 | 20932312920 | 3590 | 3565 | 3595 | 3565 | 19201 |
| 256 | 20230908 | 150800 | 20863598215 | 3570 | 3595 | 3605 | 3565 | 54556 |
| 257 | 20230908 | 150700 | 20668161115 | 3595 | 3620 | 3645 | 3580 | 100115 |
| 258 | 20230908 | 150600 | 20306128830 | 3620 | 3580 | 3650 | 3580 | 117836 |
| 259 | 20230908 | 150500 | 19879214750 | 3580 | 3590 | 3590 | 3575 | 12516 |
| 260 | 20230908 | 150400 | 19834357900 | 3590 | 3600 | 3605 | 3580 | 16262 |
| 261 | 20230908 | 150300 | 19775950470 | 3600 | 3590 | 3600 | 3575 | 22493 |
| 262 | 20230908 | 150200 | 19695335495 | 3590 | 3595 | 3600 | 3570 | 12900 |
| 263 | 20230908 | 150100 | 19649106655 | 3595 | 3565 | 3630 | 3565 | 60679 |
| 264 | 20230908 | 150000 | 19430351370 | 3565 | 3550 | 3570 | 3550 | 10308 |
| 265 | 20230908 | 145900 | 19393664530 | 3550 | 3565 | 3570 | 3550 | 3282 |
| 266 | 20230908 | 145800 | 19381988350 | 3565 | 3580 | 3585 | 3540 | 36862 |
| 267 | 20230908 | 145700 | 19250920770 | 3585 | 3575 | 3595 | 3565 | 15952 |
| 268 | 20230908 | 145600 | 19193906430 | 3580 | 3600 | 3600 | 3570 | 38388 |
| 269 | 20230908 | 145500 | 19056391005 | 3595 | 3580 | 3615 | 3575 | 78324 |
| 270 | 20230908 | 145400 | 18774707245 | 3585 | 3565 | 3625 | 3565 | 143467 |
| 271 | 20230908 | 145300 | 18258337070 | 3580 | 3525 | 3580 | 3520 | 32041 |
| 272 | 20230908 | 145200 | 18144657155 | 3525 | 3510 | 3535 | 3510 | 8848 |
| 273 | 20230908 | 145100 | 18113513145 | 3510 | 3545 | 3550 | 3510 | 22194 |
| 274 | 20230908 | 145000 | 18035096755 | 3550 | 3535 | 3570 | 3530 | 56283 |
| 275 | 20230908 | 144900 | 17835252980 | 3520 | 3510 | 3535 | 3490 | 40270 |
| 276 | 20230908 | 144800 | 17694005875 | 3505 | 3510 | 3565 | 3500 | 54283 |
| 277 | 20230908 | 144700 | 17502216035 | 3510 | 3505 | 3520 | 3495 | 33219 |
| 278 | 20230908 | 144600 | 17385682465 | 3500 | 3535 | 3535 | 3485 | 144924 |
| 279 | 20230908 | 144500 | 16877979000 | 3535 | 3570 | 3570 | 3515 | 119058 |
| 280 | 20230908 | 144400 | 16457236705 | 3570 | 3590 | 3590 | 3545 | 76727 |
| 281 | 20230908 | 144300 | 16184025240 | 3590 | 3590 | 3630 | 3580 | 110295 |
| 282 | 20230908 | 144200 | 15786059960 | 3595 | 3585 | 3600 | 3535 | 149709 |
| 283 | 20230908 | 144100 | 15251977660 | 3585 | 3600 | 3610 | 3560 | 197324 |
| 284 | 20230908 | 144000 | 14544398975 | 3600 | 3670 | 3690 | 3600 | 305484 |
| 285 | 20230908 | 143900 | 13434097570 | 3680 | 3600 | 3710 | 3590 | 467573 |
| 286 | 20230908 | 143800 | 11714319930 | 3600 | 3625 | 3675 | 3590 | 377380 |
| 287 | 20230908 | 143700 | 10339972400 | 3630 | 3595 | 3680 | 3590 | 442897 |
| 288 | 20230908 | 143600 | 8731861675 | 3600 | 3550 | 3620 | 3540 | 310529 |
| 289 | 20230908 | 143500 | 7620994170 | 3550 | 3475 | 3560 | 3475 | 154675 |
| 290 | 20230908 | 143400 | 7076385620 | 3475 | 3485 | 3495 | 3470 | 17250 |
| 291 | 20230908 | 143300 | 7016222665 | 3480 | 3450 | 3480 | 3450 | 19849 |
| 292 | 20230908 | 143200 | 6947374775 | 3450 | 3445 | 3450 | 3445 | 1045 |
| 293 | 20230908 | 143100 | 6943774630 | 3455 | 3450 | 3460 | 3440 | 8431 |
| 294 | 20230908 | 143000 | 6914668385 | 3450 | 3445 | 3450 | 3445 | 3241 |
| 295 | 20230908 | 142900 | 6903487215 | 3445 | 3425 | 3445 | 3425 | 14253 |
| 296 | 20230908 | 142800 | 6854522415 | 3420 | 3415 | 3420 | 3410 | 642 |
| 297 | 20230908 | 142700 | 6852327655 | 3430 | 3410 | 3430 | 3410 | 222 |
| 298 | 20230908 | 142600 | 6851569545 | 3410 | 3415 | 3415 | 3410 | 2170 |
| 299 | 20230908 | 142500 | 6844166470 | 3415 | 3415 | 3415 | 3410 | 1193 |
| 300 | 20230908 | 142400 | 6840092875 | 3415 | 3410 | 3415 | 3405 | 3377 |
| 301 | 20230908 | 142300 | 6828578075 | 3410 | 3415 | 3415 | 3410 | 1340 |
| 302 | 20230908 | 142200 | 6824008610 | 3410 | 3415 | 3420 | 3410 | 5553 |
| 303 | 20230908 | 142100 | 6805045250 | 3415 | 3420 | 3420 | 3415 | 224 |
| 304 | 20230908 | 142000 | 6804280285 | 3415 | 3420 | 3420 | 3415 | 570 |
| 305 | 20230908 | 141900 | 6802333725 | 3420 | 3425 | 3425 | 3420 | 1296 |
| 306 | 20230908 | 141800 | 6797901295 | 3420 | 3420 | 3420 | 3420 | 390 |
| 307 | 20230908 | 141700 | 6796567495 | 3420 | 3420 | 3420 | 3420 | 176 |
| 308 | 20230908 | 141600 | 6795965575 | 3425 | 3420 | 3425 | 3420 | 2456 |
| 309 | 20230908 | 141500 | 6787557010 | 3425 | 3430 | 3430 | 3425 | 1733 |
| 310 | 20230908 | 141400 | 6781620925 | 3425 | 3430 | 3430 | 3425 | 141 |
| 311 | 20230908 | 141300 | 6781137320 | 3430 | 3425 | 3430 | 3425 | 568 |
| 312 | 20230908 | 141200 | 6779191875 | 3425 | 3420 | 3425 | 3420 | 1782 |
| 313 | 20230908 | 141100 | 6773093525 | 3430 | 3430 | 3430 | 3425 | 710 |
| 314 | 20230908 | 141000 | 6770659195 | 3430 | 3410 | 3430 | 3410 | 502 |
| 315 | 20230908 | 140900 | 6768937355 | 3435 | 3415 | 3435 | 3410 | 3801 |
| 316 | 20230908 | 140800 | 6755935900 | 3415 | 3415 | 3415 | 3415 | 40 |
| 317 | 20230908 | 140700 | 6755799300 | 3415 | 3415 | 3415 | 3415 | 142 |
| 318 | 20230908 | 140600 | 6755314370 | 3405 | 3405 | 3405 | 3405 | 0 |
| 319 | 20230908 | 140500 | 6755314370 | 3405 | 3405 | 3405 | 3400 | 2192 |
| 320 | 20230908 | 140400 | 6747851290 | 3405 | 3400 | 3405 | 3400 | 1031 |
| 321 | 20230908 | 140300 | 6744343045 | 3400 | 3410 | 3410 | 3400 | 1517 |
| 322 | 20230908 | 140200 | 6739177810 | 3410 | 3410 | 3410 | 3410 | 1614 |
| 323 | 20230908 | 140100 | 6733674070 | 3410 | 3415 | 3415 | 3410 | 1278 |
| 324 | 20230908 | 140000 | 6729311215 | 3415 | 3420 | 3420 | 3415 | 2286 |
| 325 | 20230908 | 135900 | 6721504500 | 3420 | 3415 | 3420 | 3415 | 485 |
| 326 | 20230908 | 135800 | 6719845945 | 3420 | 3430 | 3430 | 3420 | 2554 |
| 327 | 20230908 | 135700 | 6711100080 | 3430 | 3430 | 3430 | 3430 | 222 |
| 328 | 20230908 | 135600 | 6710338620 | 3430 | 3430 | 3430 | 3425 | 69 |
| 329 | 20230908 | 135500 | 6710101995 | 3425 | 3425 | 3430 | 3425 | 1131 |
| 330 | 20230908 | 135400 | 6706225630 | 3425 | 3420 | 3425 | 3420 | 1235 |
| 331 | 20230908 | 135300 | 6701995760 | 3425 | 3410 | 3430 | 3410 | 2576 |
| 332 | 20230908 | 135200 | 6693181980 | 3415 | 3405 | 3415 | 3405 | 174 |
| 333 | 20230908 | 135100 | 6692588595 | 3400 | 3410 | 3415 | 3400 | 1521 |
| 334 | 20230908 | 135000 | 6687407655 | 3410 | 3420 | 3420 | 3410 | 862 |
| 335 | 20230908 | 134900 | 6684460445 | 3420 | 3415 | 3420 | 3415 | 357 |
| 336 | 20230908 | 134800 | 6683241255 | 3415 | 3410 | 3415 | 3410 | 108 |
| 337 | 20230908 | 134700 | 6682872875 | 3410 | 3410 | 3410 | 3410 | 2064 |
| 338 | 20230908 | 134600 | 6675834635 | 3405 | 3400 | 3410 | 3390 | 8396 |
| 339 | 20230908 | 134500 | 6647261205 | 3400 | 3395 | 3400 | 3395 | 1486 |
| 340 | 20230908 | 134400 | 6642211895 | 3395 | 3395 | 3395 | 3395 | 2453 |
| 341 | 20230908 | 134300 | 6633883960 | 3400 | 3395 | 3400 | 3395 | 390 |
| 342 | 20230908 | 134200 | 6632559900 | 3395 | 3400 | 3405 | 3395 | 3372 |
| 343 | 20230908 | 134100 | 6621109420 | 3400 | 3400 | 3400 | 3400 | 4909 |
| 344 | 20230908 | 134000 | 6604418820 | 3405 | 3400 | 3405 | 3400 | 656 |
| 345 | 20230908 | 133900 | 6602186240 | 3405 | 3405 | 3405 | 3405 | 21 |
| 346 | 20230908 | 133800 | 6602114735 | 3405 | 3400 | 3405 | 3400 | 3648 |
| 347 | 20230908 | 133700 | 6589710670 | 3405 | 3405 | 3405 | 3405 | 523 |
| 348 | 20230908 | 133600 | 6587929855 | 3405 | 3405 | 3410 | 3400 | 3749 |
| 349 | 20230908 | 133500 | 6575179570 | 3410 | 3410 | 3410 | 3410 | 41 |
| 350 | 20230908 | 133400 | 6575039760 | 3405 | 3415 | 3415 | 3405 | 2184 |
| 351 | 20230908 | 133300 | 6567597710 | 3410 | 3415 | 3415 | 3410 | 57 |
| 352 | 20230908 | 133200 | 6567403095 | 3410 | 3410 | 3410 | 3410 | 558 |
| 353 | 20230908 | 133100 | 6565500315 | 3410 | 3410 | 3410 | 3405 | 557 |
| 354 | 20230908 | 133000 | 6563602630 | 3410 | 3410 | 3410 | 3405 | 5052 |
| 355 | 20230908 | 132900 | 6546380310 | 3410 | 3420 | 3420 | 3410 | 515 |
| 356 | 20230908 | 132800 | 6544623970 | 3420 | 3415 | 3420 | 3415 | 341 |
| 357 | 20230908 | 132700 | 6543459255 | 3415 | 3420 | 3420 | 3410 | 3369 |
| 358 | 20230908 | 132600 | 6531963435 | 3420 | 3415 | 3420 | 3415 | 655 |
| 359 | 20230908 | 132500 | 6529725860 | 3415 | 3415 | 3415 | 3415 | 458 |
| 360 | 20230908 | 132400 | 6528161790 | 3415 | 3410 | 3415 | 3410 | 2319 |
| 361 | 20230908 | 132300 | 6520251490 | 3415 | 3415 | 3415 | 3415 | 128 |
| 362 | 20230908 | 132200 | 6519814370 | 3410 | 3415 | 3415 | 3410 | 509 |
| 363 | 20230908 | 132100 | 6518076140 | 3415 | 3420 | 3420 | 3415 | 23 |
| 364 | 20230908 | 132000 | 6517997515 | 3420 | 3420 | 3420 | 3415 | 762 |
| 365 | 20230908 | 131900 | 6515391560 | 3420 | 3415 | 3420 | 3415 | 2540 |
| 366 | 20230908 | 131800 | 6506707210 | 3420 | 3420 | 3420 | 3420 | 1 |
| 367 | 20230908 | 131700 | 6506703790 | 3410 | 3415 | 3415 | 3410 | 524 |
| 368 | 20230908 | 131600 | 6504914420 | 3415 | 3410 | 3415 | 3410 | 111 |
| 369 | 20230908 | 131500 | 6504535905 | 3415 | 3415 | 3415 | 3405 | 1165 |
| 370 | 20230908 | 131400 | 6500563595 | 3415 | 3410 | 3415 | 3410 | 6435 |
| 371 | 20230908 | 131300 | 6478620185 | 3410 | 3410 | 3415 | 3410 | 759 |
| 372 | 20230908 | 131200 | 6476031705 | 3415 | 3415 | 3415 | 3410 | 6206 |
| 373 | 20230908 | 131100 | 6454845670 | 3415 | 3420 | 3420 | 3415 | 3798 |
| 374 | 20230908 | 131000 | 6441862100 | 3420 | 3420 | 3420 | 3420 | 1354 |
| 375 | 20230908 | 130900 | 6437231420 | 3425 | 3420 | 3425 | 3420 | 451 |
| 376 | 20230908 | 130800 | 6435688495 | 3420 | 3420 | 3425 | 3420 | 3452 |
| 377 | 20230908 | 130700 | 6423881560 | 3425 | 3420 | 3425 | 3420 | 436 |
| 378 | 20230908 | 130600 | 6422389485 | 3420 | 3425 | 3425 | 3420 | 181 |
| 379 | 20230908 | 130500 | 6421770105 | 3425 | 3430 | 3430 | 3425 | 328 |
| 380 | 20230908 | 130400 | 6420646150 | 3425 | 3425 | 3425 | 3425 | 200 |
| 381 | 20230908 | 130300 | 6419961150 | 3425 | 3430 | 3430 | 3425 | 466 |
| 382 | 20230908 | 130200 | 6418363590 | 3430 | 3430 | 3430 | 3430 | 6 |
| 383 | 20230908 | 130100 | 6418343010 | 3430 | 3425 | 3430 | 3425 | 451 |
| 384 | 20230908 | 130000 | 6416798160 | 3430 | 3425 | 3435 | 3425 | 1394 |
| 385 | 20230908 | 125900 | 6412021330 | 3425 | 3425 | 3430 | 3425 | 154 |
| 386 | 20230908 | 125800 | 6411493835 | 3430 | 3430 | 3430 | 3420 | 497 |
| 387 | 20230908 | 125700 | 6409789135 | 3430 | 3425 | 3430 | 3420 | 451 |
| 388 | 20230908 | 125600 | 6408244465 | 3420 | 3435 | 3435 | 3420 | 5118 |
| 389 | 20230908 | 125500 | 6390738745 | 3420 | 3430 | 3435 | 3420 | 6317 |
| 390 | 20230908 | 125400 | 6369128660 | 3435 | 3435 | 3435 | 3435 | 0 |
| 391 | 20230908 | 125300 | 6369128660 | 3435 | 3435 | 3435 | 3430 | 1301 |
| 392 | 20230908 | 125200 | 6364661845 | 3430 | 3425 | 3435 | 3425 | 561 |
| 393 | 20230908 | 125100 | 6362738950 | 3430 | 3430 | 3430 | 3425 | 2426 |
| 394 | 20230908 | 125000 | 6354426390 | 3435 | 3440 | 3440 | 3425 | 12022 |
| 395 | 20230908 | 124900 | 6313142435 | 3440 | 3445 | 3450 | 3440 | 302 |
| 396 | 20230908 | 124800 | 6312102915 | 3445 | 3445 | 3445 | 3445 | 123 |
| 397 | 20230908 | 124700 | 6311679180 | 3450 | 3450 | 3450 | 3450 | 0 |
| 398 | 20230908 | 124600 | 6311679180 | 3450 | 3445 | 3450 | 3445 | 2027 |
| 399 | 20230908 | 124500 | 6304693660 | 3445 | 3440 | 3445 | 3440 | 658 |
| 400 | 20230908 | 124400 | 6302428365 | 3445 | 3445 | 3445 | 3440 | 11477 |
| 401 | 20230908 | 124300 | 6262946685 | 3445 | 3440 | 3445 | 3440 | 276 |
| 402 | 20230908 | 124200 | 6261996015 | 3440 | 3445 | 3450 | 3440 | 4558 |
| 403 | 20230908 | 124100 | 6246306820 | 3445 | 3445 | 3450 | 3445 | 221 |
| 404 | 20230908 | 124000 | 6245545205 | 3445 | 3445 | 3445 | 3445 | 440 |
| 405 | 20230908 | 123900 | 6244029405 | 3445 | 3445 | 3450 | 3445 | 1214 |
| 406 | 20230908 | 123800 | 6239847045 | 3445 | 3445 | 3450 | 3445 | 408 |
| 407 | 20230908 | 123700 | 6238441185 | 3445 | 3450 | 3450 | 3445 | 2586 |
| 408 | 20230908 | 123600 | 6229531155 | 3445 | 3445 | 3445 | 3445 | 5076 |
| 409 | 20230908 | 123500 | 6212044335 | 3445 | 3445 | 3450 | 3445 | 1316 |
| 410 | 20230908 | 123400 | 6207507745 | 3445 | 3445 | 3450 | 3445 | 2313 |
| 411 | 20230908 | 123300 | 6199538955 | 3450 | 3450 | 3455 | 3450 | 1342 |
| 412 | 20230908 | 123200 | 6194908965 | 3450 | 3450 | 3450 | 3450 | 34 |
| 413 | 20230908 | 123100 | 6194791665 | 3450 | 3455 | 3455 | 3450 | 2470 |
| 414 | 20230908 | 123000 | 6186259315 | 3455 | 3445 | 3455 | 3445 | 246 |
| 415 | 20230908 | 122900 | 6185410570 | 3450 | 3450 | 3450 | 3450 | 2149 |
| 416 | 20230908 | 122800 | 6177996520 | 3450 | 3455 | 3455 | 3450 | 514 |
| 417 | 20230908 | 122700 | 6176220690 | 3455 | 3455 | 3455 | 3455 | 114 |
| 418 | 20230908 | 122600 | 6175826820 | 3460 | 3460 | 3460 | 3460 | 100 |
| 419 | 20230908 | 122500 | 6175480820 | 3450 | 3450 | 3465 | 3445 | 3879 |
| 420 | 20230908 | 122400 | 6162100710 | 3450 | 3445 | 3450 | 3440 | 8491 |
| 421 | 20230908 | 122300 | 6132867745 | 3445 | 3450 | 3450 | 3445 | 2864 |
| 422 | 20230908 | 122200 | 6122997510 | 3450 | 3460 | 3460 | 3450 | 713 |
| 423 | 20230908 | 122100 | 6120530730 | 3460 | 3450 | 3460 | 3450 | 1729 |
| 424 | 20230908 | 122000 | 6114560390 | 3450 | 3445 | 3450 | 3445 | 828 |
| 425 | 20230908 | 121900 | 6111706445 | 3445 | 3445 | 3450 | 3440 | 1276 |
| 426 | 20230908 | 121800 | 6107313770 | 3445 | 3445 | 3450 | 3445 | 4037 |
| 427 | 20230908 | 121700 | 6093406285 | 3445 | 3445 | 3450 | 3445 | 7349 |
| 428 | 20230908 | 121600 | 6068088925 | 3445 | 3450 | 3450 | 3445 | 1279 |
| 429 | 20230908 | 121500 | 6063680270 | 3450 | 3450 | 3455 | 3445 | 7584 |
| 430 | 20230908 | 121400 | 6037516455 | 3450 | 3455 | 3460 | 3450 | 5811 |
| 431 | 20230908 | 121300 | 6017462815 | 3460 | 3455 | 3460 | 3455 | 5360 |
| 432 | 20230908 | 121200 | 5998943760 | 3460 | 3460 | 3460 | 3460 | 1960 |
| 433 | 20230908 | 121100 | 5992162160 | 3465 | 3460 | 3465 | 3460 | 2696 |
| 434 | 20230908 | 121000 | 5982833995 | 3460 | 3470 | 3470 | 3460 | 4308 |
| 435 | 20230908 | 120900 | 5967914640 | 3465 | 3470 | 3470 | 3465 | 15 |
| 436 | 20230908 | 120800 | 5967862610 | 3470 | 3465 | 3470 | 3465 | 3004 |
| 437 | 20230908 | 120700 | 5957438735 | 3465 | 3470 | 3470 | 3465 | 1899 |
| 438 | 20230908 | 120600 | 5950858520 | 3470 | 3470 | 3470 | 3465 | 1901 |
| 439 | 20230908 | 120500 | 5944270505 | 3470 | 3470 | 3475 | 3470 | 1492 |
| 440 | 20230908 | 120400 | 5939092775 | 3475 | 3480 | 3480 | 3470 | 343 |
| 441 | 20230908 | 120300 | 5937901500 | 3475 | 3475 | 3475 | 3475 | 485 |
| 442 | 20230908 | 120200 | 5936216125 | 3475 | 3470 | 3475 | 3470 | 1222 |
| 443 | 20230908 | 120100 | 5931971905 | 3470 | 3485 | 3485 | 3470 | 5208 |
| 444 | 20230908 | 120000 | 5913848775 | 3490 | 3490 | 3495 | 3485 | 1743 |
| 445 | 20230908 | 115900 | 5907766450 | 3490 | 3485 | 3495 | 3485 | 3568 |
| 446 | 20230908 | 115800 | 5895317920 | 3490 | 3495 | 3495 | 3490 | 5500 |
| 447 | 20230908 | 115700 | 5876105805 | 3495 | 3485 | 3495 | 3485 | 11997 |
| 448 | 20230908 | 115600 | 5834225780 | 3485 | 3475 | 3490 | 3470 | 5628 |
| 449 | 20230908 | 115500 | 5814619890 | 3475 | 3485 | 3490 | 3470 | 3791 |
| 450 | 20230908 | 115400 | 5801404865 | 3470 | 3485 | 3485 | 3470 | 1301 |
| 451 | 20230908 | 115300 | 5796872905 | 3485 | 3475 | 3485 | 3475 | 2415 |
| 452 | 20230908 | 115200 | 5788468980 | 3475 | 3470 | 3475 | 3470 | 1481 |
| 453 | 20230908 | 115100 | 5783329780 | 3475 | 3470 | 3475 | 3470 | 351 |
| 454 | 20230908 | 115000 | 5782111130 | 3470 | 3475 | 3475 | 3470 | 365 |
| 455 | 20230908 | 114900 | 5780843510 | 3475 | 3470 | 3475 | 3465 | 2167 |
| 456 | 20230908 | 114800 | 5773318875 | 3470 | 3470 | 3475 | 3460 | 617 |
| 457 | 20230908 | 114700 | 5771178245 | 3470 | 3465 | 3475 | 3465 | 1026 |
| 458 | 20230908 | 114600 | 5767618085 | 3440 | 3460 | 3460 | 3440 | 11524 |
| 459 | 20230908 | 114500 | 5727820020 | 3465 | 3465 | 3470 | 3465 | 1927 |
| 460 | 20230908 | 114400 | 5721140660 | 3465 | 3470 | 3470 | 3465 | 1782 |
| 461 | 20230908 | 114300 | 5714966020 | 3470 | 3480 | 3480 | 3465 | 1290 |
| 462 | 20230908 | 114200 | 5710487435 | 3480 | 3475 | 3480 | 3470 | 3228 |
| 463 | 20230908 | 114100 | 5699273885 | 3480 | 3490 | 3490 | 3475 | 2633 |
| 464 | 20230908 | 114000 | 5690108775 | 3490 | 3490 | 3495 | 3485 | 13960 |
| 465 | 20230908 | 113900 | 5641351570 | 3495 | 3485 | 3495 | 3480 | 7724 |
| 466 | 20230908 | 113800 | 5614413835 | 3485 | 3480 | 3485 | 3480 | 5876 |
| 467 | 20230908 | 113700 | 5593957335 | 3480 | 3465 | 3480 | 3465 | 6543 |
| 468 | 20230908 | 113600 | 5571232025 | 3465 | 3455 | 3470 | 3455 | 3782 |
| 469 | 20230908 | 113500 | 5558133830 | 3455 | 3445 | 3455 | 3445 | 7468 |
| 470 | 20230908 | 113400 | 5532370165 | 3445 | 3445 | 3445 | 3435 | 2332 |
| 471 | 20230908 | 113300 | 5524344915 | 3440 | 3440 | 3440 | 3440 | 3597 |
| 472 | 20230908 | 113200 | 5511971235 | 3440 | 3445 | 3445 | 3440 | 3822 |
| 473 | 20230908 | 113100 | 5498812525 | 3445 | 3440 | 3445 | 3440 | 3175 |
| 474 | 20230908 | 113000 | 5487882850 | 3445 | 3450 | 3450 | 3440 | 9498 |
| 475 | 20230908 | 112900 | 5455187435 | 3450 | 3455 | 3455 | 3450 | 34 |
| 476 | 20230908 | 112800 | 5455070130 | 3455 | 3460 | 3460 | 3445 | 2257 |
| 477 | 20230908 | 112700 | 5447288830 | 3460 | 3445 | 3460 | 3445 | 28 |
| 478 | 20230908 | 112600 | 5447192160 | 3445 | 3455 | 3460 | 3445 | 1171 |
| 479 | 20230908 | 112500 | 5443152885 | 3460 | 3460 | 3460 | 3445 | 4870 |
| 480 | 20230908 | 112400 | 5426341070 | 3455 | 3455 | 3460 | 3450 | 2115 |
| 481 | 20230908 | 112300 | 5419033035 | 3455 | 3465 | 3465 | 3455 | 226 |
| 482 | 20230908 | 112200 | 5418250560 | 3450 | 3450 | 3465 | 3450 | 1057 |
| 483 | 20230908 | 112100 | 5414595130 | 3445 | 3450 | 3450 | 3445 | 1576 |
| 484 | 20230908 | 112000 | 5409163500 | 3450 | 3455 | 3455 | 3450 | 5414 |
| 485 | 20230908 | 111900 | 5390484595 | 3460 | 3465 | 3465 | 3460 | 2392 |
| 486 | 20230908 | 111800 | 5382204810 | 3465 | 3460 | 3465 | 3460 | 1349 |
| 487 | 20230908 | 111700 | 5377537240 | 3460 | 3445 | 3460 | 3445 | 2331 |
| 488 | 20230908 | 111600 | 5369500010 | 3445 | 3450 | 3450 | 3440 | 9638 |
| 489 | 20230908 | 111500 | 5336328945 | 3450 | 3455 | 3460 | 3445 | 16187 |
| 490 | 20230908 | 111400 | 5280465250 | 3455 | 3480 | 3480 | 3455 | 11299 |
| 491 | 20230908 | 111300 | 5241324995 | 3480 | 3480 | 3485 | 3475 | 9785 |
| 492 | 20230908 | 111200 | 5207270350 | 3485 | 3490 | 3495 | 3485 | 5037 |
| 493 | 20230908 | 111100 | 5189697120 | 3490 | 3485 | 3490 | 3480 | 4266 |
| 494 | 20230908 | 111000 | 5174834315 | 3480 | 3480 | 3495 | 3480 | 14341 |
| 495 | 20230908 | 110900 | 5124812605 | 3480 | 3470 | 3490 | 3465 | 6641 |
| 496 | 20230908 | 110800 | 5101707695 | 3465 | 3470 | 3470 | 3460 | 2429 |
| 497 | 20230908 | 110700 | 5093296435 | 3460 | 3460 | 3470 | 3460 | 2164 |
| 498 | 20230908 | 110600 | 5085798000 | 3460 | 3460 | 3470 | 3455 | 3202 |
| 499 | 20230908 | 110500 | 5074719510 | 3460 | 3470 | 3475 | 3455 | 11841 |
| 500 | 20230908 | 110400 | 5033744650 | 3470 | 3490 | 3495 | 3470 | 16511 |
| 501 | 20230908 | 110300 | 4976155990 | 3485 | 3460 | 3490 | 3450 | 13472 |
| 502 | 20230908 | 110200 | 4929487400 | 3465 | 3500 | 3505 | 3460 | 35303 |
| 503 | 20230908 | 110100 | 4806407305 | 3500 | 3480 | 3510 | 3475 | 57053 |
| 504 | 20230908 | 110000 | 4606932365 | 3480 | 3470 | 3495 | 3470 | 18144 |
| 505 | 20230908 | 105900 | 4543739850 | 3465 | 3475 | 3480 | 3465 | 20040 |
| 506 | 20230908 | 105800 | 4474188390 | 3480 | 3460 | 3510 | 3455 | 58833 |
| 507 | 20230908 | 105700 | 4269079045 | 3455 | 3425 | 3470 | 3420 | 26839 |
| 508 | 20230908 | 105600 | 4176580150 | 3425 | 3405 | 3425 | 3400 | 4302 |
| 509 | 20230908 | 105500 | 4161911025 | 3400 | 3395 | 3400 | 3390 | 2495 |
| 510 | 20230908 | 105400 | 4153437435 | 3400 | 3400 | 3400 | 3400 | 640 |
| 511 | 20230908 | 105300 | 4151261435 | 3400 | 3400 | 3405 | 3400 | 2647 |
| 512 | 20230908 | 105200 | 4142261630 | 3400 | 3400 | 3405 | 3400 | 204 |
| 513 | 20230908 | 105100 | 4141568020 | 3405 | 3400 | 3405 | 3400 | 398 |
| 514 | 20230908 | 105000 | 4140213305 | 3400 | 3400 | 3405 | 3390 | 3666 |
| 515 | 20230908 | 104900 | 4127775365 | 3400 | 3400 | 3410 | 3395 | 1192 |
| 516 | 20230908 | 104800 | 4123723150 | 3400 | 3400 | 3400 | 3395 | 2902 |
| 517 | 20230908 | 104700 | 4113862770 | 3400 | 3400 | 3400 | 3395 | 671 |
| 518 | 20230908 | 104600 | 4111583145 | 3400 | 3400 | 3400 | 3400 | 106 |
| 519 | 20230908 | 104500 | 4111222745 | 3405 | 3405 | 3405 | 3405 | 787 |
| 520 | 20230908 | 104400 | 4108543010 | 3405 | 3405 | 3405 | 3395 | 1394 |
| 521 | 20230908 | 104300 | 4103803030 | 3405 | 3405 | 3405 | 3400 | 2263 |
| 522 | 20230908 | 104200 | 4096098095 | 3410 | 3405 | 3410 | 3405 | 1406 |
| 523 | 20230908 | 104100 | 4091303645 | 3410 | 3405 | 3410 | 3405 | 1174 |
| 524 | 20230908 | 104000 | 4087300310 | 3405 | 3410 | 3410 | 3405 | 1240 |
| 525 | 20230908 | 103900 | 4083072060 | 3410 | 3400 | 3410 | 3400 | 1813 |
| 526 | 20230908 | 103800 | 4076906230 | 3400 | 3415 | 3415 | 3400 | 588 |
| 527 | 20230908 | 103700 | 4074898435 | 3420 | 3410 | 3420 | 3395 | 6808 |
| 528 | 20230908 | 103600 | 4051625580 | 3400 | 3395 | 3410 | 3390 | 3199 |
| 529 | 20230908 | 103500 | 4040766920 | 3395 | 3390 | 3395 | 3385 | 3237 |
| 530 | 20230908 | 103400 | 4029803080 | 3390 | 3390 | 3395 | 3385 | 2166 |
| 531 | 20230908 | 103300 | 4022465000 | 3390 | 3405 | 3415 | 3390 | 10769 |
| 532 | 20230908 | 103200 | 3985884855 | 3405 | 3405 | 3405 | 3400 | 1352 |
| 533 | 20230908 | 103100 | 3981284010 | 3405 | 3400 | 3405 | 3400 | 1640 |
| 534 | 20230908 | 103000 | 3975706130 | 3400 | 3400 | 3420 | 3395 | 9625 |
| 535 | 20230908 | 102900 | 3943016450 | 3400 | 3405 | 3425 | 3400 | 7248 |
| 536 | 20230908 | 102800 | 3918323575 | 3405 | 3420 | 3425 | 3405 | 6812 |
| 537 | 20230908 | 102700 | 3895077755 | 3425 | 3425 | 3425 | 3420 | 3008 |
| 538 | 20230908 | 102600 | 3884781760 | 3420 | 3420 | 3425 | 3420 | 983 |
| 539 | 20230908 | 102500 | 3881419845 | 3415 | 3430 | 3430 | 3415 | 5866 |
| 540 | 20230908 | 102400 | 3861372110 | 3430 | 3435 | 3435 | 3425 | 3243 |
| 541 | 20230908 | 102300 | 3850257000 | 3430 | 3440 | 3440 | 3430 | 2054 |
| 542 | 20230908 | 102200 | 3843204765 | 3445 | 3450 | 3455 | 3435 | 6178 |
| 543 | 20230908 | 102100 | 3821901165 | 3445 | 3430 | 3450 | 3420 | 10385 |
| 544 | 20230908 | 102000 | 3786204350 | 3430 | 3435 | 3450 | 3425 | 20131 |
| 545 | 20230908 | 101900 | 3716973030 | 3445 | 3445 | 3455 | 3430 | 17342 |
| 546 | 20230908 | 101800 | 3657266140 | 3445 | 3480 | 3485 | 3435 | 34136 |
| 547 | 20230908 | 101700 | 3539058900 | 3485 | 3410 | 3500 | 3410 | 92211 |
| 548 | 20230908 | 101600 | 3220100540 | 3410 | 3390 | 3410 | 3390 | 1737 |
| 549 | 20230908 | 101500 | 3214184460 | 3390 | 3390 | 3400 | 3390 | 1333 |
| 550 | 20230908 | 101400 | 3209652590 | 3400 | 3385 | 3400 | 3385 | 584 |
| 551 | 20230908 | 101300 | 3207672480 | 3385 | 3390 | 3390 | 3385 | 2471 |
| 552 | 20230908 | 101200 | 3199298620 | 3390 | 3395 | 3395 | 3390 | 3365 |
| 553 | 20230908 | 101100 | 3187887890 | 3390 | 3400 | 3400 | 3390 | 8738 |
| 554 | 20230908 | 101000 | 3158221865 | 3395 | 3405 | 3405 | 3395 | 3823 |
| 555 | 20230908 | 100900 | 3145226825 | 3405 | 3405 | 3410 | 3400 | 3806 |
| 556 | 20230908 | 100800 | 3132277160 | 3410 | 3415 | 3415 | 3400 | 1564 |
| 557 | 20230908 | 100700 | 3126948000 | 3415 | 3415 | 3420 | 3410 | 4520 |
| 558 | 20230908 | 100600 | 3111515795 | 3415 | 3410 | 3415 | 3405 | 1983 |
| 559 | 20230908 | 100500 | 3104751900 | 3410 | 3410 | 3415 | 3395 | 597 |
| 560 | 20230908 | 100400 | 3102719210 | 3400 | 3410 | 3415 | 3395 | 8169 |
| 561 | 20230908 | 100300 | 3074907920 | 3410 | 3385 | 3410 | 3385 | 4509 |
| 562 | 20230908 | 100200 | 3059571635 | 3390 | 3385 | 3395 | 3375 | 5507 |
| 563 | 20230908 | 100100 | 3040938980 | 3380 | 3395 | 3395 | 3380 | 6028 |
| 564 | 20230908 | 100000 | 3020518930 | 3400 | 3400 | 3400 | 3395 | 2505 |
| 565 | 20230908 | 095900 | 3012012405 | 3400 | 3395 | 3400 | 3385 | 5169 |
| 566 | 20230908 | 095800 | 2994480025 | 3395 | 3400 | 3400 | 3390 | 900 |
| 567 | 20230908 | 095700 | 2991424745 | 3395 | 3385 | 3400 | 3380 | 7031 |
| 568 | 20230908 | 095600 | 2967641170 | 3385 | 3390 | 3405 | 3380 | 8583 |
| 569 | 20230908 | 095500 | 2938564835 | 3395 | 3415 | 3420 | 3390 | 14019 |
| 570 | 20230908 | 095400 | 2890861325 | 3420 | 3435 | 3440 | 3420 | 4161 |
| 571 | 20230908 | 095300 | 2876600745 | 3435 | 3440 | 3445 | 3435 | 10764 |
| 572 | 20230908 | 095200 | 2839577165 | 3440 | 3450 | 3450 | 3440 | 12324 |
| 573 | 20230908 | 095100 | 2797131520 | 3435 | 3425 | 3445 | 3425 | 10441 |
| 574 | 20230908 | 095000 | 2761229395 | 3425 | 3425 | 3435 | 3420 | 3351 |
| 575 | 20230908 | 094900 | 2749750050 | 3425 | 3420 | 3440 | 3415 | 9126 |
| 576 | 20230908 | 094800 | 2718463115 | 3420 | 3415 | 3420 | 3410 | 7707 |
| 577 | 20230908 | 094700 | 2692131270 | 3415 | 3420 | 3425 | 3415 | 6725 |
| 578 | 20230908 | 094600 | 2669145730 | 3410 | 3425 | 3435 | 3410 | 8692 |
| 579 | 20230908 | 094500 | 2639352465 | 3435 | 3430 | 3445 | 3410 | 12652 |
| 580 | 20230908 | 094400 | 2595908035 | 3430 | 3400 | 3430 | 3400 | 16932 |
| 581 | 20230908 | 094300 | 2538050810 | 3405 | 3415 | 3415 | 3400 | 3965 |
| 582 | 20230908 | 094200 | 2524545020 | 3410 | 3410 | 3415 | 3405 | 8911 |
| 583 | 20230908 | 094100 | 2494168245 | 3410 | 3410 | 3420 | 3405 | 10371 |
| 584 | 20230908 | 094000 | 2458788445 | 3405 | 3385 | 3410 | 3385 | 9273 |
| 585 | 20230908 | 093900 | 2427271365 | 3390 | 3390 | 3390 | 3385 | 4398 |
| 586 | 20230908 | 093800 | 2412368275 | 3390 | 3395 | 3395 | 3380 | 826 |
| 587 | 20230908 | 093700 | 2409570470 | 3395 | 3400 | 3405 | 3370 | 13062 |
| 588 | 20230908 | 093600 | 2365300545 | 3400 | 3410 | 3415 | 3395 | 23906 |
| 589 | 20230908 | 093500 | 2283863615 | 3405 | 3400 | 3415 | 3395 | 11725 |
| 590 | 20230908 | 093400 | 2243950425 | 3400 | 3365 | 3405 | 3365 | 15592 |
| 591 | 20230908 | 093300 | 2191076400 | 3370 | 3355 | 3370 | 3355 | 2856 |
| 592 | 20230908 | 093200 | 2181468765 | 3360 | 3355 | 3360 | 3355 | 391 |
| 593 | 20230908 | 093100 | 2180156235 | 3345 | 3345 | 3350 | 3345 | 2876 |
| 594 | 20230908 | 093000 | 2170533390 | 3345 | 3340 | 3350 | 3340 | 853 |
| 595 | 20230908 | 092900 | 2167683015 | 3340 | 3335 | 3340 | 3335 | 6403 |
| 596 | 20230908 | 092800 | 2146303930 | 3340 | 3350 | 3350 | 3340 | 9902 |
| 597 | 20230908 | 092700 | 2113187530 | 3350 | 3370 | 3370 | 3345 | 11602 |
| 598 | 20230908 | 092600 | 2074251800 | 3370 | 3380 | 3380 | 3360 | 8231 |
| 599 | 20230908 | 092500 | 2046512395 | 3370 | 3380 | 3400 | 3370 | 41743 |
| 600 | 20230908 | 092400 | 1905097880 | 3375 | 3350 | 3380 | 3345 | 7390 |
| 601 | 20230908 | 092300 | 1880265225 | 3350 | 3350 | 3350 | 3345 | 4257 |
| 602 | 20230908 | 092200 | 1866006775 | 3350 | 3340 | 3360 | 3335 | 2503 |
| 603 | 20230908 | 092100 | 1857613705 | 3340 | 3325 | 3340 | 3325 | 4725 |
| 604 | 20230908 | 092000 | 1841863330 | 3330 | 3335 | 3335 | 3325 | 2026 |
| 605 | 20230908 | 091900 | 1835115765 | 3330 | 3325 | 3340 | 3325 | 1940 |
| 606 | 20230908 | 091800 | 1828662400 | 3320 | 3330 | 3330 | 3320 | 2823 |
| 607 | 20230908 | 091700 | 1819282030 | 3325 | 3330 | 3360 | 3325 | 5618 |
| 608 | 20230908 | 091600 | 1800533965 | 3325 | 3320 | 3330 | 3320 | 878 |
| 609 | 20230908 | 091500 | 1797618415 | 3320 | 3320 | 3350 | 3315 | 1431 |
| 610 | 20230908 | 091400 | 1792861650 | 3315 | 3315 | 3325 | 3305 | 5587 |
| 611 | 20230908 | 091300 | 1774360375 | 3315 | 3340 | 3360 | 3315 | 6857 |
| 612 | 20230908 | 091200 | 1751542050 | 3340 | 3335 | 3365 | 3335 | 4633 |
| 613 | 20230908 | 091100 | 1736014000 | 3335 | 3310 | 3335 | 3310 | 3705 |
| 614 | 20230908 | 091000 | 1723676300 | 3310 | 3310 | 3320 | 3305 | 5131 |
| 615 | 20230908 | 090900 | 1706688985 | 3310 | 3320 | 3330 | 3305 | 8218 |
| 616 | 20230908 | 090800 | 1679481990 | 3335 | 3320 | 3335 | 3320 | 7416 |
| 617 | 20230908 | 090700 | 1654779325 | 3335 | 3365 | 3370 | 3320 | 11194 |
| 618 | 20230908 | 090600 | 1617418845 | 3370 | 3305 | 3370 | 3305 | 8039 |
| 619 | 20230908 | 090500 | 1590715735 | 3305 | 3315 | 3315 | 3295 | 9431 |
| 620 | 20230908 | 090400 | 1559588615 | 3300 | 3320 | 3395 | 3300 | 24190 |
| 621 | 20230908 | 090300 | 1479038215 | 3305 | 3325 | 3330 | 3260 | 50634 |
| 622 | 20230908 | 090200 | 1312079750 | 3325 | 3415 | 3420 | 3325 | 121913 |
| 623 | 20230908 | 090100 | 899900010 | 3420 | 3445 | 3455 | 3380 | 103690 |
| 624 | 20230908 | 090000 | 546249445 | 3460 | 3395 | 3460 | 3395 | 159951 |