30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 192000 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 16249 |
| 3 | 20230912 | 191900 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 4 | 20230912 | 191800 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 5 | 20230912 | 191700 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 6 | 20230912 | 191600 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 7 | 20230912 | 191500 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 8 | 20230912 | 191400 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 9 | 20230912 | 191300 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 10 | 20230912 | 191200 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 11 | 20230912 | 191100 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 12 | 20230912 | 191000 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 13 | 20230912 | 190900 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 14 | 20230912 | 190800 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 15 | 20230912 | 190700 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 16 | 20230912 | 190600 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 17 | 20230912 | 190500 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 18 | 20230912 | 190400 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 19 | 20230912 | 190300 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 20 | 20230912 | 190200 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 21 | 20230912 | 190100 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 22 | 20230912 | 190000 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 23 | 20230912 | 185900 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 24 | 20230912 | 185800 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 25 | 20230912 | 185700 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 26 | 20230912 | 185600 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 27 | 20230912 | 185500 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 28 | 20230912 | 185400 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 29 | 20230912 | 185300 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 30 | 20230912 | 185200 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 31 | 20230912 | 185100 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 32 | 20230912 | 185000 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 16249 |
| 33 | 20230912 | 184900 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 34 | 20230912 | 184800 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 35 | 20230912 | 184700 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 36 | 20230912 | 184600 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 37 | 20230912 | 184500 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 38 | 20230912 | 184400 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 39 | 20230912 | 184300 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 40 | 20230912 | 184200 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 41 | 20230912 | 184100 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 42 | 20230912 | 184000 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 43 | 20230912 | 183900 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 44 | 20230912 | 183800 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 45 | 20230912 | 183700 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 46 | 20230912 | 183600 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 47 | 20230912 | 183500 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 48 | 20230912 | 183400 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 49 | 20230912 | 183300 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 50 | 20230912 | 183200 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 51 | 20230912 | 183100 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 52 | 20230912 | 183000 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 53 | 20230912 | 182900 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 54 | 20230912 | 182800 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 55 | 20230912 | 182700 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 56 | 20230912 | 182600 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 57 | 20230912 | 182500 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 58 | 20230912 | 182400 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 59 | 20230912 | 182300 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 60 | 20230912 | 182200 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 61 | 20230912 | 182100 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 62 | 20230912 | 182000 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 16249 |
| 63 | 20230912 | 181900 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 64 | 20230912 | 181800 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 65 | 20230912 | 181700 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 66 | 20230912 | 181600 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 67 | 20230912 | 181500 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 68 | 20230912 | 181400 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 69 | 20230912 | 181300 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 70 | 20230912 | 181200 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 71 | 20230912 | 181100 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 72 | 20230912 | 181000 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 73 | 20230912 | 180900 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 74 | 20230912 | 180800 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 75 | 20230912 | 180700 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 76 | 20230912 | 180600 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 77 | 20230912 | 180500 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 78 | 20230912 | 180400 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 79 | 20230912 | 180300 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 80 | 20230912 | 180200 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 81 | 20230912 | 180100 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 82 | 20230912 | 180000 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 83 | 20230912 | 175900 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 84 | 20230912 | 175800 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 85 | 20230912 | 175700 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 86 | 20230912 | 175600 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 87 | 20230912 | 175500 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 88 | 20230912 | 175400 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 89 | 20230912 | 175300 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 90 | 20230912 | 175200 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 91 | 20230912 | 175100 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 92 | 20230912 | 175000 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 16249 |
| 93 | 20230912 | 174900 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 94 | 20230912 | 174800 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 95 | 20230912 | 174700 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 96 | 20230912 | 174600 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 97 | 20230912 | 174500 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 98 | 20230912 | 174400 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 99 | 20230912 | 174300 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 100 | 20230912 | 174200 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 101 | 20230912 | 174100 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 102 | 20230912 | 174000 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 103 | 20230912 | 173900 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 104 | 20230912 | 173800 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 105 | 20230912 | 173700 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 106 | 20230912 | 173600 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 107 | 20230912 | 173500 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 108 | 20230912 | 173400 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 109 | 20230912 | 173300 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 110 | 20230912 | 173200 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 111 | 20230912 | 173100 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 112 | 20230912 | 173000 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 113 | 20230912 | 172900 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 114 | 20230912 | 172800 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 115 | 20230912 | 172700 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 116 | 20230912 | 172600 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 117 | 20230912 | 172500 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 118 | 20230912 | 172400 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 119 | 20230912 | 172300 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 120 | 20230912 | 172200 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 121 | 20230912 | 172100 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 122 | 20230912 | 172000 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 16249 |
| 123 | 20230912 | 171900 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 124 | 20230912 | 171800 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 125 | 20230912 | 171700 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 126 | 20230912 | 171600 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 127 | 20230912 | 171500 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 128 | 20230912 | 171400 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 129 | 20230912 | 171300 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 130 | 20230912 | 171200 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 131 | 20230912 | 171100 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 132 | 20230912 | 171000 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 133 | 20230912 | 170900 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 134 | 20230912 | 170800 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 135 | 20230912 | 170700 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 136 | 20230912 | 170600 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 137 | 20230912 | 170500 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 138 | 20230912 | 170400 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 139 | 20230912 | 170300 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 140 | 20230912 | 170200 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 141 | 20230912 | 170100 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 142 | 20230912 | 170000 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 143 | 20230912 | 165900 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 144 | 20230912 | 165800 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 145 | 20230912 | 165700 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 146 | 20230912 | 165600 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 147 | 20230912 | 165500 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 148 | 20230912 | 165400 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 149 | 20230912 | 165300 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 150 | 20230912 | 165200 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 151 | 20230912 | 165100 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 152 | 20230912 | 165000 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 16249 |
| 153 | 20230912 | 164900 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 154 | 20230912 | 164800 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 155 | 20230912 | 164700 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 156 | 20230912 | 164600 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 157 | 20230912 | 164500 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 158 | 20230912 | 164400 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 159 | 20230912 | 164300 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 160 | 20230912 | 164200 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 161 | 20230912 | 164100 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 162 | 20230912 | 164000 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 163 | 20230912 | 163900 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 164 | 20230912 | 163800 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 165 | 20230912 | 163700 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 166 | 20230912 | 163600 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 167 | 20230912 | 163500 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 168 | 20230912 | 163400 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 169 | 20230912 | 163300 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 170 | 20230912 | 163200 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 171 | 20230912 | 163100 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 172 | 20230912 | 163000 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 173 | 20230912 | 162900 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 174 | 20230912 | 162800 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 175 | 20230912 | 162700 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 176 | 20230912 | 162600 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 177 | 20230912 | 162500 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 178 | 20230912 | 162400 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 179 | 20230912 | 162300 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 180 | 20230912 | 162200 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 181 | 20230912 | 162100 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 182 | 20230912 | 162000 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 16249 |
| 183 | 20230912 | 161900 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 184 | 20230912 | 161800 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 185 | 20230912 | 161700 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 186 | 20230912 | 161600 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 187 | 20230912 | 161500 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 188 | 20230912 | 161400 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 189 | 20230912 | 161300 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 190 | 20230912 | 161200 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 191 | 20230912 | 161100 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 192 | 20230912 | 161000 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 193 | 20230912 | 160900 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 194 | 20230912 | 160800 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 195 | 20230912 | 160700 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 196 | 20230912 | 160600 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 197 | 20230912 | 160500 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 198 | 20230912 | 160400 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 199 | 20230912 | 160300 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 200 | 20230912 | 160200 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 201 | 20230912 | 160100 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 202 | 20230912 | 160000 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 203 | 20230912 | 155900 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 204 | 20230912 | 155800 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 205 | 20230912 | 155700 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 206 | 20230912 | 155600 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 207 | 20230912 | 155500 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 208 | 20230912 | 155400 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 209 | 20230912 | 155300 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 210 | 20230912 | 155200 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 211 | 20230912 | 155100 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 212 | 20230912 | 155000 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 16249 |
| 213 | 20230912 | 154900 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 214 | 20230912 | 154800 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 215 | 20230912 | 154700 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 216 | 20230912 | 154600 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 217 | 20230912 | 154500 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 218 | 20230912 | 154400 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 219 | 20230912 | 154300 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 220 | 20230912 | 154200 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 221 | 20230912 | 154100 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 222 | 20230912 | 154000 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 223 | 20230912 | 153900 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 224 | 20230912 | 153800 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 225 | 20230912 | 153700 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 226 | 20230912 | 153600 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 227 | 20230912 | 153500 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 228 | 20230912 | 153400 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 229 | 20230912 | 153300 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 230 | 20230912 | 153200 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 231 | 20230912 | 153100 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 232 | 20230912 | 153000 | 2574518240 | 2070 | 2070 | 2070 | 2070 | 16249 |
| 233 | 20230912 | 152900 | 2540882810 | 2085 | 2085 | 2085 | 2085 | 0 |
| 234 | 20230912 | 152800 | 2540882810 | 2085 | 2085 | 2085 | 2085 | 0 |
| 235 | 20230912 | 152700 | 2540882810 | 2085 | 2085 | 2085 | 2085 | 0 |
| 236 | 20230912 | 152600 | 2540882810 | 2085 | 2085 | 2085 | 2085 | 0 |
| 237 | 20230912 | 152500 | 2540882810 | 2085 | 2085 | 2085 | 2085 | 0 |
| 238 | 20230912 | 152400 | 2540882810 | 2085 | 2085 | 2085 | 2085 | 0 |
| 239 | 20230912 | 152300 | 2540882810 | 2085 | 2085 | 2085 | 2085 | 0 |
| 240 | 20230912 | 152200 | 2540882810 | 2085 | 2085 | 2085 | 2085 | 0 |
| 241 | 20230912 | 152100 | 2540882810 | 2085 | 2085 | 2085 | 2085 | 0 |
| 242 | 20230912 | 152000 | 2540882810 | 2085 | 2085 | 2085 | 2085 | 0 |
| 243 | 20230912 | 151900 | 2540882810 | 2085 | 2090 | 2095 | 2085 | 772 |
| 244 | 20230912 | 151800 | 2539271575 | 2095 | 2095 | 2095 | 2085 | 32428 |
| 245 | 20230912 | 151700 | 2471499500 | 2095 | 2090 | 2095 | 2090 | 4388 |
| 246 | 20230912 | 151600 | 2462328330 | 2095 | 2095 | 2095 | 2095 | 4908 |
| 247 | 20230912 | 151500 | 2452046070 | 2095 | 2095 | 2095 | 2095 | 2760 |
| 248 | 20230912 | 151400 | 2446263870 | 2095 | 2090 | 2095 | 2090 | 2113 |
| 249 | 20230912 | 151300 | 2441847200 | 2090 | 2090 | 2090 | 2080 | 7159 |
| 250 | 20230912 | 151200 | 2426929055 | 2090 | 2090 | 2090 | 2090 | 112 |
| 251 | 20230912 | 151100 | 2426694975 | 2090 | 2090 | 2090 | 2090 | 371 |
| 252 | 20230912 | 151000 | 2425919585 | 2095 | 2090 | 2095 | 2090 | 1091 |
| 253 | 20230912 | 150900 | 2423636090 | 2090 | 2085 | 2090 | 2085 | 919 |
| 254 | 20230912 | 150800 | 2421719575 | 2085 | 2085 | 2085 | 2085 | 116 |
| 255 | 20230912 | 150700 | 2421477715 | 2085 | 2080 | 2085 | 2080 | 2721 |
| 256 | 20230912 | 150600 | 2415816835 | 2085 | 2080 | 2085 | 2080 | 922 |
| 257 | 20230912 | 150500 | 2413899065 | 2085 | 2085 | 2085 | 2085 | 250 |
| 258 | 20230912 | 150400 | 2413377815 | 2085 | 2080 | 2095 | 2075 | 4757 |
| 259 | 20230912 | 150300 | 2403501430 | 2095 | 2085 | 2095 | 2080 | 656 |
| 260 | 20230912 | 150200 | 2402135335 | 2085 | 2085 | 2085 | 2085 | 0 |
| 261 | 20230912 | 150100 | 2402135335 | 2085 | 2090 | 2090 | 2085 | 5273 |
| 262 | 20230912 | 150000 | 2391116055 | 2085 | 2085 | 2085 | 2085 | 117 |
| 263 | 20230912 | 145900 | 2390872110 | 2080 | 2090 | 2090 | 2080 | 24 |
| 264 | 20230912 | 145800 | 2390822180 | 2090 | 2085 | 2090 | 2080 | 1118 |
| 265 | 20230912 | 145700 | 2388496070 | 2085 | 2085 | 2085 | 2080 | 3855 |
| 266 | 20230912 | 145600 | 2380474855 | 2085 | 2085 | 2085 | 2080 | 332 |
| 267 | 20230912 | 145500 | 2379782885 | 2080 | 2095 | 2100 | 2080 | 14885 |
| 268 | 20230912 | 145400 | 2348741125 | 2100 | 2100 | 2100 | 2100 | 135 |
| 269 | 20230912 | 145300 | 2348457625 | 2095 | 2100 | 2100 | 2095 | 924 |
| 270 | 20230912 | 145200 | 2346520630 | 2100 | 2100 | 2100 | 2100 | 120 |
| 271 | 20230912 | 145100 | 2346268630 | 2100 | 2100 | 2100 | 2100 | 2 |
| 272 | 20230912 | 145000 | 2346264430 | 2095 | 2095 | 2095 | 2095 | 57 |
| 273 | 20230912 | 144900 | 2346145015 | 2095 | 2095 | 2095 | 2095 | 4 |
| 274 | 20230912 | 144800 | 2346136635 | 2095 | 2090 | 2095 | 2090 | 908 |
| 275 | 20230912 | 144700 | 2344238560 | 2090 | 2090 | 2090 | 2090 | 1 |
| 276 | 20230912 | 144600 | 2344236470 | 2090 | 2090 | 2090 | 2090 | 0 |
| 277 | 20230912 | 144500 | 2344236470 | 2090 | 2090 | 2090 | 2090 | 172 |
| 278 | 20230912 | 144400 | 2343876990 | 2090 | 2095 | 2095 | 2090 | 4027 |
| 279 | 20230912 | 144300 | 2335455230 | 2095 | 2095 | 2095 | 2090 | 7914 |
| 280 | 20230912 | 144200 | 2318880585 | 2095 | 2095 | 2095 | 2095 | 15 |
| 281 | 20230912 | 144100 | 2318849160 | 2100 | 2100 | 2100 | 2100 | 108 |
| 282 | 20230912 | 144000 | 2318622360 | 2100 | 2090 | 2100 | 2090 | 1203 |
| 283 | 20230912 | 143900 | 2316104010 | 2090 | 2095 | 2095 | 2090 | 1292 |
| 284 | 20230912 | 143800 | 2313402885 | 2100 | 2100 | 2100 | 2090 | 1134 |
| 285 | 20230912 | 143700 | 2311024925 | 2100 | 2090 | 2100 | 2090 | 1448 |
| 286 | 20230912 | 143600 | 2307993375 | 2095 | 2090 | 2095 | 2090 | 527 |
| 287 | 20230912 | 143500 | 2306889325 | 2085 | 2085 | 2095 | 2085 | 1259 |
| 288 | 20230912 | 143400 | 2304257960 | 2090 | 2100 | 2100 | 2090 | 3535 |
| 289 | 20230912 | 143300 | 2296857465 | 2095 | 2100 | 2105 | 2095 | 1500 |
| 290 | 20230912 | 143200 | 2293707875 | 2100 | 2080 | 2105 | 2080 | 4561 |
| 291 | 20230912 | 143100 | 2284157445 | 2080 | 2080 | 2090 | 2075 | 4226 |
| 292 | 20230912 | 143000 | 2275358335 | 2075 | 2080 | 2080 | 2075 | 1532 |
| 293 | 20230912 | 142900 | 2272173020 | 2085 | 2090 | 2090 | 2070 | 21299 |
| 294 | 20230912 | 142800 | 2227865505 | 2090 | 2100 | 2100 | 2090 | 6558 |
| 295 | 20230912 | 142700 | 2214148355 | 2100 | 2105 | 2105 | 2095 | 4579 |
| 296 | 20230912 | 142600 | 2204549295 | 2105 | 2100 | 2105 | 2095 | 1373 |
| 297 | 20230912 | 142500 | 2201664540 | 2100 | 2105 | 2105 | 2100 | 1714 |
| 298 | 20230912 | 142400 | 2198062635 | 2105 | 2100 | 2105 | 2100 | 382 |
| 299 | 20230912 | 142300 | 2197260335 | 2100 | 2090 | 2100 | 2090 | 2673 |
| 300 | 20230912 | 142200 | 2191653920 | 2080 | 2105 | 2105 | 2075 | 47547 |
| 301 | 20230912 | 142100 | 2092533690 | 2100 | 2115 | 2115 | 2100 | 21691 |
| 302 | 20230912 | 142000 | 2046876850 | 2120 | 2120 | 2130 | 2120 | 14156 |
| 303 | 20230912 | 141900 | 2016798145 | 2125 | 2125 | 2125 | 2120 | 5583 |
| 304 | 20230912 | 141800 | 2004948840 | 2125 | 2130 | 2130 | 2125 | 592 |
| 305 | 20230912 | 141700 | 2003688730 | 2130 | 2130 | 2140 | 2130 | 9684 |
| 306 | 20230912 | 141600 | 1983025370 | 2130 | 2130 | 2130 | 2125 | 714 |
| 307 | 20230912 | 141500 | 1981504945 | 2130 | 2130 | 2130 | 2120 | 3735 |
| 308 | 20230912 | 141400 | 1973550095 | 2135 | 2125 | 2155 | 2125 | 10945 |
| 309 | 20230912 | 141300 | 1950187660 | 2125 | 2135 | 2135 | 2105 | 26076 |
| 310 | 20230912 | 141200 | 1895039100 | 2135 | 2200 | 2200 | 2135 | 13318 |
| 311 | 20230912 | 141100 | 1866233155 | 2165 | 2140 | 2215 | 2140 | 112301 |
| 312 | 20230912 | 141000 | 1620866870 | 2140 | 2130 | 2140 | 2130 | 3221 |
| 313 | 20230912 | 140900 | 1613982085 | 2120 | 2120 | 2130 | 2120 | 1834 |
| 314 | 20230912 | 140800 | 1610077105 | 2120 | 2120 | 2120 | 2120 | 20 |
| 315 | 20230912 | 140700 | 1610034705 | 2120 | 2125 | 2125 | 2120 | 382 |
| 316 | 20230912 | 140600 | 1609224690 | 2130 | 2130 | 2130 | 2130 | 0 |
| 317 | 20230912 | 140500 | 1609224690 | 2130 | 2130 | 2130 | 2130 | 0 |
| 318 | 20230912 | 140400 | 1609224690 | 2130 | 2130 | 2130 | 2130 | 1880 |
| 319 | 20230912 | 140300 | 1605220290 | 2130 | 2130 | 2130 | 2130 | 16 |
| 320 | 20230912 | 140200 | 1605186210 | 2130 | 2130 | 2130 | 2120 | 1053 |
| 321 | 20230912 | 140100 | 1602953810 | 2120 | 2120 | 2120 | 2120 | 10 |
| 322 | 20230912 | 140000 | 1602932610 | 2130 | 2125 | 2130 | 2120 | 310 |
| 323 | 20230912 | 135900 | 1602274810 | 2130 | 2135 | 2135 | 2130 | 102 |
| 324 | 20230912 | 135800 | 1602057050 | 2135 | 2135 | 2135 | 2135 | 0 |
| 325 | 20230912 | 135700 | 1602057050 | 2135 | 2135 | 2135 | 2135 | 0 |
| 326 | 20230912 | 135600 | 1602057050 | 2135 | 2125 | 2135 | 2125 | 612 |
| 327 | 20230912 | 135500 | 1600756530 | 2125 | 2125 | 2135 | 2125 | 638 |
| 328 | 20230912 | 135400 | 1599399640 | 2125 | 2125 | 2125 | 2125 | 928 |
| 329 | 20230912 | 135300 | 1597427640 | 2125 | 2125 | 2125 | 2125 | 927 |
| 330 | 20230912 | 135200 | 1595457765 | 2125 | 2125 | 2125 | 2125 | 245 |
| 331 | 20230912 | 135100 | 1594937140 | 2140 | 2145 | 2145 | 2140 | 3 |
| 332 | 20230912 | 135000 | 1594930715 | 2115 | 2125 | 2125 | 2115 | 5000 |
| 333 | 20230912 | 134900 | 1584345380 | 2145 | 2145 | 2145 | 2145 | 60 |
| 334 | 20230912 | 134800 | 1584216680 | 2145 | 2145 | 2145 | 2145 | 0 |
| 335 | 20230912 | 134700 | 1584216680 | 2145 | 2145 | 2145 | 2145 | 2 |
| 336 | 20230912 | 134600 | 1584212390 | 2125 | 2140 | 2140 | 2125 | 3629 |
| 337 | 20230912 | 134500 | 1576495060 | 2140 | 2140 | 2140 | 2140 | 0 |
| 338 | 20230912 | 134400 | 1576495060 | 2140 | 2140 | 2140 | 2140 | 96 |
| 339 | 20230912 | 134300 | 1576289620 | 2140 | 2140 | 2150 | 2140 | 70 |
| 340 | 20230912 | 134200 | 1576139710 | 2140 | 2140 | 2140 | 2140 | 357 |
| 341 | 20230912 | 134100 | 1575375730 | 2140 | 2140 | 2140 | 2140 | 503 |
| 342 | 20230912 | 134000 | 1574299310 | 2150 | 2150 | 2150 | 2150 | 0 |
| 343 | 20230912 | 133900 | 1574299310 | 2150 | 2150 | 2150 | 2150 | 0 |
| 344 | 20230912 | 133800 | 1574299310 | 2150 | 2150 | 2150 | 2150 | 0 |
| 345 | 20230912 | 133700 | 1574299310 | 2150 | 2150 | 2150 | 2150 | 12 |
| 346 | 20230912 | 133600 | 1574273510 | 2150 | 2150 | 2150 | 2150 | 1 |
| 347 | 20230912 | 133500 | 1574271360 | 2140 | 2140 | 2140 | 2140 | 0 |
| 348 | 20230912 | 133400 | 1574271360 | 2140 | 2145 | 2145 | 2140 | 594 |
| 349 | 20230912 | 133300 | 1573000190 | 2145 | 2145 | 2145 | 2145 | 271 |
| 350 | 20230912 | 133200 | 1572418895 | 2145 | 2145 | 2145 | 2145 | 442 |
| 351 | 20230912 | 133100 | 1571470805 | 2150 | 2150 | 2150 | 2150 | 1 |
| 352 | 20230912 | 133000 | 1571468655 | 2145 | 2145 | 2145 | 2145 | 0 |
| 353 | 20230912 | 132900 | 1571468655 | 2145 | 2145 | 2145 | 2145 | 0 |
| 354 | 20230912 | 132800 | 1571468655 | 2145 | 2145 | 2145 | 2145 | 1127 |
| 355 | 20230912 | 132700 | 1569051240 | 2145 | 2145 | 2145 | 2145 | 0 |
| 356 | 20230912 | 132600 | 1569051240 | 2145 | 2145 | 2145 | 2145 | 0 |
| 357 | 20230912 | 132500 | 1569051240 | 2145 | 2145 | 2145 | 2145 | 0 |
| 358 | 20230912 | 132400 | 1569051240 | 2145 | 2145 | 2145 | 2145 | 98 |
| 359 | 20230912 | 132300 | 1568841030 | 2145 | 2145 | 2145 | 2145 | 0 |
| 360 | 20230912 | 132200 | 1568841030 | 2145 | 2145 | 2145 | 2145 | 0 |
| 361 | 20230912 | 132100 | 1568841030 | 2145 | 2145 | 2145 | 2145 | 0 |
| 362 | 20230912 | 132000 | 1568841030 | 2145 | 2145 | 2145 | 2145 | 0 |
| 363 | 20230912 | 131900 | 1568841030 | 2145 | 2145 | 2145 | 2145 | 0 |
| 364 | 20230912 | 131800 | 1568841030 | 2145 | 2145 | 2145 | 2145 | 0 |
| 365 | 20230912 | 131700 | 1568841030 | 2145 | 2145 | 2145 | 2145 | 100 |
| 366 | 20230912 | 131600 | 1568626530 | 2150 | 2150 | 2150 | 2150 | 0 |
| 367 | 20230912 | 131500 | 1568626530 | 2150 | 2150 | 2150 | 2150 | 26 |
| 368 | 20230912 | 131400 | 1568570630 | 2150 | 2150 | 2150 | 2150 | 74 |
| 369 | 20230912 | 131300 | 1568411530 | 2150 | 2150 | 2150 | 2150 | 0 |
| 370 | 20230912 | 131200 | 1568411530 | 2150 | 2150 | 2150 | 2145 | 107 |
| 371 | 20230912 | 131100 | 1568181980 | 2145 | 2145 | 2145 | 2145 | 1 |
| 372 | 20230912 | 131000 | 1568179835 | 2145 | 2145 | 2145 | 2145 | 20 |
| 373 | 20230912 | 130900 | 1568136935 | 2145 | 2145 | 2145 | 2145 | 10 |
| 374 | 20230912 | 130800 | 1568115485 | 2145 | 2145 | 2145 | 2145 | 0 |
| 375 | 20230912 | 130700 | 1568115485 | 2145 | 2145 | 2145 | 2145 | 1805 |
| 376 | 20230912 | 130600 | 1564243760 | 2155 | 2155 | 2155 | 2155 | 0 |
| 377 | 20230912 | 130500 | 1564243760 | 2155 | 2155 | 2155 | 2155 | 0 |
| 378 | 20230912 | 130400 | 1564243760 | 2155 | 2155 | 2155 | 2155 | 100 |
| 379 | 20230912 | 130300 | 1564028260 | 2155 | 2155 | 2155 | 2155 | 100 |
| 380 | 20230912 | 130200 | 1563812760 | 2155 | 2155 | 2155 | 2155 | 0 |
| 381 | 20230912 | 130100 | 1563812760 | 2155 | 2155 | 2155 | 2155 | 3068 |
| 382 | 20230912 | 130000 | 1557201220 | 2155 | 2155 | 2155 | 2155 | 144 |
| 383 | 20230912 | 125900 | 1556890900 | 2155 | 2155 | 2155 | 2155 | 200 |
| 384 | 20230912 | 125800 | 1556459900 | 2170 | 2160 | 2170 | 2160 | 1003 |
| 385 | 20230912 | 125700 | 1554286890 | 2160 | 2160 | 2160 | 2160 | 100 |
| 386 | 20230912 | 125600 | 1554070890 | 2160 | 2160 | 2160 | 2160 | 200 |
| 387 | 20230912 | 125500 | 1553638890 | 2165 | 2165 | 2165 | 2160 | 677 |
| 388 | 20230912 | 125400 | 1552173205 | 2170 | 2170 | 2170 | 2170 | 10 |
| 389 | 20230912 | 125300 | 1552151505 | 2170 | 2150 | 2170 | 2150 | 18148 |
| 390 | 20230912 | 125200 | 1512894135 | 2150 | 2150 | 2150 | 2150 | 0 |
| 391 | 20230912 | 125100 | 1512894135 | 2150 | 2145 | 2150 | 2145 | 11 |
| 392 | 20230912 | 125000 | 1512870535 | 2145 | 2135 | 2145 | 2135 | 2645 |
| 393 | 20230912 | 124900 | 1507213140 | 2135 | 2135 | 2135 | 2135 | 0 |
| 394 | 20230912 | 124800 | 1507213140 | 2135 | 2135 | 2135 | 2135 | 3 |
| 395 | 20230912 | 124700 | 1507206735 | 2135 | 2135 | 2135 | 2135 | 3 |
| 396 | 20230912 | 124600 | 1507200330 | 2130 | 2130 | 2130 | 2130 | 409 |
| 397 | 20230912 | 124500 | 1506329160 | 2135 | 2135 | 2135 | 2135 | 133 |
| 398 | 20230912 | 124400 | 1506045205 | 2135 | 2135 | 2135 | 2135 | 0 |
| 399 | 20230912 | 124300 | 1506045205 | 2135 | 2135 | 2135 | 2135 | 0 |
| 400 | 20230912 | 124200 | 1506045205 | 2135 | 2130 | 2135 | 2130 | 1139 |
| 401 | 20230912 | 124100 | 1503618615 | 2125 | 2125 | 2130 | 2120 | 598 |
| 402 | 20230912 | 124000 | 1502348480 | 2130 | 2125 | 2130 | 2125 | 12 |
| 403 | 20230912 | 123900 | 1502322970 | 2130 | 2130 | 2130 | 2130 | 0 |
| 404 | 20230912 | 123800 | 1502322970 | 2130 | 2130 | 2130 | 2130 | 3 |
| 405 | 20230912 | 123700 | 1502316580 | 2130 | 2130 | 2130 | 2130 | 0 |
| 406 | 20230912 | 123600 | 1502316580 | 2130 | 2130 | 2130 | 2130 | 0 |
| 407 | 20230912 | 123500 | 1502316580 | 2130 | 2130 | 2130 | 2130 | 100 |
| 408 | 20230912 | 123400 | 1502103580 | 2130 | 2130 | 2130 | 2130 | 2 |
| 409 | 20230912 | 123300 | 1502099320 | 2110 | 2115 | 2115 | 2110 | 1217 |
| 410 | 20230912 | 123200 | 1499525440 | 2130 | 2130 | 2130 | 2130 | 0 |
| 411 | 20230912 | 123100 | 1499525440 | 2130 | 2130 | 2130 | 2130 | 0 |
| 412 | 20230912 | 123000 | 1499525440 | 2130 | 2130 | 2130 | 2130 | 0 |
| 413 | 20230912 | 122900 | 1499525440 | 2130 | 2130 | 2130 | 2130 | 0 |
| 414 | 20230912 | 122800 | 1499525440 | 2130 | 2130 | 2130 | 2130 | 315 |
| 415 | 20230912 | 122700 | 1498854490 | 2130 | 2130 | 2130 | 2130 | 133 |
| 416 | 20230912 | 122600 | 1498571200 | 2130 | 2120 | 2130 | 2120 | 27 |
| 417 | 20230912 | 122500 | 1498513940 | 2115 | 2115 | 2115 | 2115 | 0 |
| 418 | 20230912 | 122400 | 1498513940 | 2115 | 2115 | 2115 | 2115 | 13 |
| 419 | 20230912 | 122300 | 1498486445 | 2115 | 2120 | 2120 | 2115 | 431 |
| 420 | 20230912 | 122200 | 1497574830 | 2120 | 2120 | 2120 | 2120 | 5050 |
| 421 | 20230912 | 122100 | 1486868830 | 2120 | 2125 | 2125 | 2120 | 2680 |
| 422 | 20230912 | 122000 | 1481186755 | 2140 | 2140 | 2140 | 2140 | 80 |
| 423 | 20230912 | 121900 | 1481015555 | 2140 | 2125 | 2140 | 2125 | 1026 |
| 424 | 20230912 | 121800 | 1478835290 | 2140 | 2135 | 2140 | 2130 | 1933 |
| 425 | 20230912 | 121700 | 1474716445 | 2135 | 2135 | 2135 | 2135 | 0 |
| 426 | 20230912 | 121600 | 1474716445 | 2135 | 2135 | 2135 | 2135 | 738 |
| 427 | 20230912 | 121500 | 1473140815 | 2150 | 2150 | 2150 | 2150 | 42 |
| 428 | 20230912 | 121400 | 1473050515 | 2150 | 2150 | 2150 | 2150 | 3915 |
| 429 | 20230912 | 121300 | 1464633265 | 2155 | 2155 | 2155 | 2155 | 1 |
| 430 | 20230912 | 121200 | 1464631110 | 2135 | 2135 | 2135 | 2135 | 1286 |
| 431 | 20230912 | 121100 | 1461885500 | 2160 | 2160 | 2160 | 2160 | 0 |
| 432 | 20230912 | 121000 | 1461885500 | 2160 | 2160 | 2160 | 2160 | 7 |
| 433 | 20230912 | 120900 | 1461870380 | 2165 | 2165 | 2165 | 2165 | 0 |
| 434 | 20230912 | 120800 | 1461870380 | 2165 | 2165 | 2165 | 2165 | 2 |
| 435 | 20230912 | 120700 | 1461866050 | 2165 | 2165 | 2165 | 2165 | 230 |
| 436 | 20230912 | 120600 | 1461368100 | 2170 | 2170 | 2170 | 2170 | 0 |
| 437 | 20230912 | 120500 | 1461368100 | 2170 | 2140 | 2170 | 2140 | 7968 |
| 438 | 20230912 | 120400 | 1444172310 | 2140 | 2140 | 2140 | 2140 | 101 |
| 439 | 20230912 | 120300 | 1443956170 | 2135 | 2130 | 2135 | 2130 | 1472 |
| 440 | 20230912 | 120200 | 1440820540 | 2135 | 2135 | 2135 | 2135 | 108 |
| 441 | 20230912 | 120100 | 1440589960 | 2140 | 2140 | 2140 | 2140 | 0 |
| 442 | 20230912 | 120000 | 1440589960 | 2140 | 2140 | 2140 | 2140 | 0 |
| 443 | 20230912 | 115900 | 1440589960 | 2140 | 2135 | 2140 | 2130 | 8002 |
| 444 | 20230912 | 115800 | 1423540670 | 2140 | 2140 | 2140 | 2140 | 0 |
| 445 | 20230912 | 115700 | 1423540670 | 2140 | 2135 | 2140 | 2135 | 6 |
| 446 | 20230912 | 115600 | 1423527850 | 2135 | 2135 | 2135 | 2130 | 3085 |
| 447 | 20230912 | 115500 | 1416956345 | 2140 | 2140 | 2140 | 2140 | 136 |
| 448 | 20230912 | 115400 | 1416665305 | 2140 | 2150 | 2150 | 2140 | 2205 |
| 449 | 20230912 | 115300 | 1411944555 | 2150 | 2125 | 2150 | 2125 | 21513 |
| 450 | 20230912 | 115200 | 1366229380 | 2130 | 2140 | 2140 | 2130 | 20000 |
| 451 | 20230912 | 115100 | 1323589230 | 2150 | 2150 | 2150 | 2150 | 5897 |
| 452 | 20230912 | 115000 | 1310910680 | 2160 | 2160 | 2160 | 2160 | 0 |
| 453 | 20230912 | 114900 | 1310910680 | 2160 | 2160 | 2160 | 2160 | 1 |
| 454 | 20230912 | 114800 | 1310908520 | 2160 | 2160 | 2160 | 2160 | 0 |
| 455 | 20230912 | 114700 | 1310908520 | 2160 | 2155 | 2160 | 2155 | 12 |
| 456 | 20230912 | 114600 | 1310882650 | 2150 | 2160 | 2160 | 2150 | 109 |
| 457 | 20230912 | 114500 | 1310648210 | 2160 | 2160 | 2160 | 2160 | 0 |
| 458 | 20230912 | 114400 | 1310648210 | 2160 | 2160 | 2160 | 2160 | 0 |
| 459 | 20230912 | 114300 | 1310648210 | 2160 | 2155 | 2160 | 2150 | 4525 |
| 460 | 20230912 | 114200 | 1300919410 | 2160 | 2160 | 2160 | 2160 | 6 |
| 461 | 20230912 | 114100 | 1300906450 | 2160 | 2160 | 2160 | 2160 | 0 |
| 462 | 20230912 | 114000 | 1300906450 | 2160 | 2160 | 2160 | 2160 | 0 |
| 463 | 20230912 | 113900 | 1300906450 | 2160 | 2160 | 2160 | 2160 | 500 |
| 464 | 20230912 | 113800 | 1299826450 | 2165 | 2155 | 2165 | 2155 | 2500 |
| 465 | 20230912 | 113700 | 1294422430 | 2160 | 2160 | 2160 | 2160 | 0 |
| 466 | 20230912 | 113600 | 1294422430 | 2160 | 2160 | 2160 | 2160 | 239 |
| 467 | 20230912 | 113500 | 1293906190 | 2160 | 2160 | 2160 | 2160 | 239 |
| 468 | 20230912 | 113400 | 1293389950 | 2160 | 2155 | 2160 | 2155 | 3550 |
| 469 | 20230912 | 113300 | 1285723950 | 2160 | 2160 | 2160 | 2160 | 1 |
| 470 | 20230912 | 113200 | 1285721790 | 2165 | 2165 | 2165 | 2165 | 470 |
| 471 | 20230912 | 113100 | 1284704240 | 2165 | 2165 | 2165 | 2165 | 1 |
| 472 | 20230912 | 113000 | 1284702075 | 2150 | 2150 | 2150 | 2150 | 0 |
| 473 | 20230912 | 112900 | 1284702075 | 2150 | 2150 | 2150 | 2150 | 0 |
| 474 | 20230912 | 112800 | 1284702075 | 2150 | 2160 | 2160 | 2150 | 5822 |
| 475 | 20230912 | 112700 | 1272173495 | 2160 | 2165 | 2165 | 2160 | 4910 |
| 476 | 20230912 | 112600 | 1261567735 | 2165 | 2165 | 2165 | 2165 | 216 |
| 477 | 20230912 | 112500 | 1261100095 | 2170 | 2170 | 2170 | 2170 | 0 |
| 478 | 20230912 | 112400 | 1261100095 | 2170 | 2170 | 2170 | 2170 | 4918 |
| 479 | 20230912 | 112300 | 1250428035 | 2165 | 2150 | 2165 | 2150 | 1915 |
| 480 | 20230912 | 112200 | 1246289480 | 2150 | 2145 | 2150 | 2145 | 965 |
| 481 | 20230912 | 112100 | 1244214815 | 2140 | 2140 | 2140 | 2140 | 1 |
| 482 | 20230912 | 112000 | 1244212675 | 2145 | 2150 | 2150 | 2140 | 415 |
| 483 | 20230912 | 111900 | 1243324480 | 2150 | 2155 | 2155 | 2145 | 864 |
| 484 | 20230912 | 111800 | 1241465430 | 2155 | 2160 | 2160 | 2155 | 749 |
| 485 | 20230912 | 111700 | 1239851315 | 2160 | 2165 | 2170 | 2155 | 1010 |
| 486 | 20230912 | 111600 | 1237661915 | 2170 | 2130 | 2175 | 2115 | 52148 |
| 487 | 20230912 | 111500 | 1125440490 | 2135 | 2125 | 2135 | 2125 | 1366 |
| 488 | 20230912 | 111400 | 1122525880 | 2135 | 2130 | 2135 | 2125 | 265 |
| 489 | 20230912 | 111300 | 1121961445 | 2130 | 2120 | 2130 | 2120 | 3034 |
| 490 | 20230912 | 111200 | 1115499365 | 2120 | 2120 | 2120 | 2120 | 333 |
| 491 | 20230912 | 111100 | 1114793405 | 2120 | 2120 | 2120 | 2120 | 1052 |
| 492 | 20230912 | 111000 | 1112563165 | 2120 | 2120 | 2120 | 2120 | 250 |
| 493 | 20230912 | 110900 | 1112033165 | 2120 | 2115 | 2120 | 2110 | 5724 |
| 494 | 20230912 | 110800 | 1099929930 | 2115 | 2115 | 2115 | 2110 | 241 |
| 495 | 20230912 | 110700 | 1099420220 | 2115 | 2105 | 2115 | 2100 | 287 |
| 496 | 20230912 | 110600 | 1098815500 | 2105 | 2105 | 2105 | 2100 | 1021 |
| 497 | 20230912 | 110500 | 1096666515 | 2105 | 2100 | 2105 | 2095 | 207 |
| 498 | 20230912 | 110400 | 1096231790 | 2100 | 2105 | 2105 | 2100 | 464 |
| 499 | 20230912 | 110300 | 1095257080 | 2080 | 2095 | 2095 | 2080 | 5910 |
| 500 | 20230912 | 110200 | 1082922930 | 2095 | 2090 | 2095 | 2080 | 11131 |
| 501 | 20230912 | 110100 | 1059731765 | 2085 | 2115 | 2115 | 2085 | 55766 |
| 502 | 20230912 | 110000 | 942835130 | 2120 | 2120 | 2120 | 2120 | 2 |
| 503 | 20230912 | 105900 | 942830890 | 2120 | 2120 | 2120 | 2100 | 26852 |
| 504 | 20230912 | 105800 | 886199985 | 2120 | 2125 | 2130 | 2120 | 1405 |
| 505 | 20230912 | 105700 | 883217700 | 2125 | 2125 | 2125 | 2125 | 227 |
| 506 | 20230912 | 105600 | 882735325 | 2125 | 2125 | 2125 | 2125 | 228 |
| 507 | 20230912 | 105500 | 882250825 | 2130 | 2130 | 2130 | 2130 | 7 |
| 508 | 20230912 | 105400 | 882235915 | 2130 | 2130 | 2130 | 2130 | 0 |
| 509 | 20230912 | 105300 | 882235915 | 2130 | 2130 | 2130 | 2130 | 3 |
| 510 | 20230912 | 105200 | 882229525 | 2115 | 2125 | 2125 | 2115 | 5221 |
| 511 | 20230912 | 105100 | 871173045 | 2125 | 2125 | 2125 | 2125 | 100 |
| 512 | 20230912 | 105000 | 870960545 | 2130 | 2130 | 2130 | 2130 | 201 |
| 513 | 20230912 | 104900 | 870532415 | 2125 | 2125 | 2125 | 2125 | 594 |
| 514 | 20230912 | 104800 | 869270165 | 2125 | 2125 | 2125 | 2120 | 445 |
| 515 | 20230912 | 104700 | 868325040 | 2115 | 2125 | 2125 | 2115 | 7383 |
| 516 | 20230912 | 104600 | 852678415 | 2125 | 2125 | 2130 | 2125 | 707 |
| 517 | 20230912 | 104500 | 851175940 | 2125 | 2130 | 2130 | 2125 | 2431 |
| 518 | 20230912 | 104400 | 846009295 | 2130 | 2130 | 2130 | 2130 | 802 |
| 519 | 20230912 | 104300 | 844301035 | 2135 | 2130 | 2135 | 2125 | 8239 |
| 520 | 20230912 | 104200 | 826781870 | 2135 | 2135 | 2135 | 2135 | 0 |
| 521 | 20230912 | 104100 | 826781870 | 2135 | 2130 | 2135 | 2130 | 600 |
| 522 | 20230912 | 104000 | 825501370 | 2135 | 2135 | 2135 | 2135 | 224 |
| 523 | 20230912 | 103900 | 825023130 | 2135 | 2130 | 2135 | 2130 | 273 |
| 524 | 20230912 | 103800 | 824440640 | 2130 | 2135 | 2135 | 2130 | 291 |
| 525 | 20230912 | 103700 | 823820790 | 2125 | 2130 | 2130 | 2125 | 1535 |
| 526 | 20230912 | 103600 | 820558665 | 2130 | 2135 | 2135 | 2130 | 1397 |
| 527 | 20230912 | 103500 | 817583030 | 2135 | 2135 | 2135 | 2135 | 0 |
| 528 | 20230912 | 103400 | 817583030 | 2135 | 2135 | 2135 | 2135 | 205 |
| 529 | 20230912 | 103300 | 817145355 | 2130 | 2140 | 2140 | 2130 | 18301 |
| 530 | 20230912 | 103200 | 778103780 | 2140 | 2140 | 2140 | 2140 | 0 |
| 531 | 20230912 | 103100 | 778103780 | 2140 | 2140 | 2140 | 2140 | 100 |
| 532 | 20230912 | 103000 | 777889780 | 2140 | 2140 | 2140 | 2140 | 2023 |
| 533 | 20230912 | 102900 | 773560560 | 2140 | 2140 | 2140 | 2140 | 1918 |
| 534 | 20230912 | 102800 | 769456040 | 2140 | 2135 | 2140 | 2135 | 271 |
| 535 | 20230912 | 102700 | 768876740 | 2135 | 2140 | 2140 | 2135 | 2291 |
| 536 | 20230912 | 102600 | 763984950 | 2140 | 2140 | 2140 | 2140 | 3 |
| 537 | 20230912 | 102500 | 763978530 | 2140 | 2140 | 2140 | 2140 | 0 |
| 538 | 20230912 | 102400 | 763978530 | 2140 | 2145 | 2145 | 2140 | 2881 |
| 539 | 20230912 | 102300 | 757812960 | 2145 | 2145 | 2145 | 2145 | 96 |
| 540 | 20230912 | 102200 | 757607040 | 2145 | 2145 | 2150 | 2145 | 70 |
| 541 | 20230912 | 102100 | 757456800 | 2145 | 2150 | 2150 | 2145 | 125 |
| 542 | 20230912 | 102000 | 757188650 | 2145 | 2145 | 2150 | 2145 | 140 |
| 543 | 20230912 | 101900 | 756888275 | 2150 | 2145 | 2150 | 2145 | 330 |
| 544 | 20230912 | 101800 | 756179900 | 2150 | 2145 | 2150 | 2145 | 201 |
| 545 | 20230912 | 101700 | 755747980 | 2150 | 2145 | 2150 | 2145 | 55 |
| 546 | 20230912 | 101600 | 755629980 | 2145 | 2145 | 2145 | 2145 | 595 |
| 547 | 20230912 | 101500 | 754353705 | 2145 | 2145 | 2145 | 2145 | 180 |
| 548 | 20230912 | 101400 | 753967605 | 2145 | 2145 | 2150 | 2145 | 489 |
| 549 | 20230912 | 101300 | 752917555 | 2145 | 2145 | 2145 | 2145 | 102 |
| 550 | 20230912 | 101200 | 752698765 | 2150 | 2150 | 2150 | 2150 | 200 |
| 551 | 20230912 | 101100 | 752268765 | 2140 | 2140 | 2140 | 2140 | 807 |
| 552 | 20230912 | 101000 | 750541785 | 2135 | 2140 | 2140 | 2135 | 290 |
| 553 | 20230912 | 100900 | 749921200 | 2140 | 2140 | 2140 | 2140 | 147 |
| 554 | 20230912 | 100800 | 749606620 | 2140 | 2135 | 2140 | 2135 | 1168 |
| 555 | 20230912 | 100700 | 747112290 | 2135 | 2145 | 2145 | 2135 | 2332 |
| 556 | 20230912 | 100600 | 742121845 | 2155 | 2155 | 2155 | 2155 | 70 |
| 557 | 20230912 | 100500 | 741970995 | 2155 | 2135 | 2155 | 2130 | 4007 |
| 558 | 20230912 | 100400 | 733423510 | 2130 | 2140 | 2140 | 2130 | 1925 |
| 559 | 20230912 | 100300 | 729313585 | 2140 | 2145 | 2155 | 2140 | 380 |
| 560 | 20230912 | 100200 | 728499585 | 2145 | 2135 | 2145 | 2135 | 1301 |
| 561 | 20230912 | 100100 | 725721940 | 2135 | 2135 | 2135 | 2130 | 694 |
| 562 | 20230912 | 100000 | 724242750 | 2135 | 2135 | 2135 | 2130 | 4141 |
| 563 | 20230912 | 095900 | 715416585 | 2130 | 2145 | 2145 | 2130 | 7434 |
| 564 | 20230912 | 095800 | 699541685 | 2145 | 2145 | 2145 | 2145 | 600 |
| 565 | 20230912 | 095700 | 698254685 | 2160 | 2145 | 2160 | 2140 | 3974 |
| 566 | 20230912 | 095600 | 689743285 | 2145 | 2145 | 2145 | 2140 | 808 |
| 567 | 20230912 | 095500 | 688013000 | 2145 | 2145 | 2150 | 2145 | 11236 |
| 568 | 20230912 | 095400 | 663903550 | 2145 | 2160 | 2160 | 2145 | 13639 |
| 569 | 20230912 | 095300 | 634542090 | 2170 | 2170 | 2170 | 2170 | 2 |
| 570 | 20230912 | 095200 | 634537750 | 2165 | 2165 | 2165 | 2165 | 1572 |
| 571 | 20230912 | 095100 | 631134370 | 2170 | 2170 | 2170 | 2170 | 0 |
| 572 | 20230912 | 095000 | 631134370 | 2170 | 2170 | 2170 | 2170 | 462 |
| 573 | 20230912 | 094900 | 630131830 | 2170 | 2170 | 2170 | 2170 | 90 |
| 574 | 20230912 | 094800 | 629936530 | 2165 | 2165 | 2165 | 2165 | 1 |
| 575 | 20230912 | 094700 | 629934365 | 2165 | 2165 | 2165 | 2165 | 1101 |
| 576 | 20230912 | 094600 | 627550700 | 2175 | 2175 | 2175 | 2175 | 1 |
| 577 | 20230912 | 094500 | 627548525 | 2165 | 2170 | 2170 | 2165 | 275 |
| 578 | 20230912 | 094400 | 626952775 | 2175 | 2175 | 2175 | 2175 | 65 |
| 579 | 20230912 | 094300 | 626811400 | 2175 | 2175 | 2175 | 2175 | 200 |
| 580 | 20230912 | 094200 | 626376400 | 2180 | 2185 | 2185 | 2180 | 3505 |
| 581 | 20230912 | 094100 | 618718000 | 2185 | 2190 | 2190 | 2165 | 13446 |
| 582 | 20230912 | 094000 | 589512020 | 2180 | 2170 | 2190 | 2165 | 26290 |
| 583 | 20230912 | 093900 | 532252350 | 2170 | 2170 | 2170 | 2170 | 5663 |
| 584 | 20230912 | 093800 | 519963640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 585 | 20230912 | 093700 | 519963640 | 2170 | 2165 | 2170 | 2165 | 1395 |
| 586 | 20230912 | 093600 | 516943460 | 2165 | 2160 | 2165 | 2160 | 1144 |
| 587 | 20230912 | 093500 | 514472350 | 2160 | 2165 | 2170 | 2160 | 2796 |
| 588 | 20230912 | 093400 | 508423355 | 2165 | 2165 | 2165 | 2165 | 1 |
| 589 | 20230912 | 093300 | 508421190 | 2170 | 2160 | 2170 | 2160 | 782 |
| 590 | 20230912 | 093200 | 506732050 | 2160 | 2165 | 2165 | 2160 | 3101 |
| 591 | 20230912 | 093100 | 500031180 | 2170 | 2170 | 2170 | 2170 | 10 |
| 592 | 20230912 | 093000 | 500009480 | 2170 | 2170 | 2170 | 2170 | 50 |
| 593 | 20230912 | 092900 | 499900980 | 2165 | 2170 | 2170 | 2165 | 8498 |
| 594 | 20230912 | 092800 | 481495470 | 2170 | 2170 | 2170 | 2170 | 1869 |
| 595 | 20230912 | 092700 | 477439740 | 2165 | 2160 | 2165 | 2160 | 3974 |
| 596 | 20230912 | 092600 | 468855400 | 2160 | 2160 | 2160 | 2160 | 167 |
| 597 | 20230912 | 092500 | 468494680 | 2160 | 2170 | 2170 | 2160 | 4150 |
| 598 | 20230912 | 092400 | 459523540 | 2180 | 2180 | 2180 | 2170 | 6061 |
| 599 | 20230912 | 092300 | 446369960 | 2180 | 2170 | 2180 | 2170 | 5595 |
| 600 | 20230912 | 092200 | 434210205 | 2160 | 2155 | 2165 | 2155 | 3549 |
| 601 | 20230912 | 092100 | 426535370 | 2155 | 2155 | 2160 | 2155 | 1409 |
| 602 | 20230912 | 092000 | 423498850 | 2155 | 2160 | 2160 | 2155 | 6500 |
| 603 | 20230912 | 091900 | 409491325 | 2150 | 2165 | 2165 | 2150 | 5823 |
| 604 | 20230912 | 091800 | 396941700 | 2165 | 2145 | 2165 | 2145 | 11225 |
| 605 | 20230912 | 091700 | 372775825 | 2145 | 2145 | 2145 | 2145 | 659 |
| 606 | 20230912 | 091600 | 371362270 | 2145 | 2150 | 2150 | 2145 | 1347 |
| 607 | 20230912 | 091500 | 368472950 | 2150 | 2145 | 2155 | 2145 | 1103 |
| 608 | 20230912 | 091400 | 366106125 | 2150 | 2145 | 2150 | 2145 | 79 |
| 609 | 20230912 | 091300 | 365936295 | 2145 | 2150 | 2150 | 2140 | 11456 |
| 610 | 20230912 | 091200 | 341386685 | 2150 | 2160 | 2175 | 2150 | 9771 |
| 611 | 20230912 | 091100 | 320213660 | 2170 | 2160 | 2170 | 2160 | 6537 |
| 612 | 20230912 | 091000 | 306073730 | 2150 | 2150 | 2155 | 2150 | 2550 |
| 613 | 20230912 | 090900 | 300581230 | 2150 | 2135 | 2150 | 2135 | 11332 |
| 614 | 20230912 | 090800 | 276317085 | 2135 | 2140 | 2140 | 2100 | 48531 |
| 615 | 20230912 | 090700 | 173565790 | 2140 | 2140 | 2145 | 2140 | 2165 |
| 616 | 20230912 | 090600 | 168932665 | 2145 | 2145 | 2145 | 2140 | 325 |
| 617 | 20230912 | 090500 | 168237040 | 2145 | 2170 | 2170 | 2125 | 20229 |
| 618 | 20230912 | 090400 | 124874190 | 2180 | 2180 | 2180 | 2180 | 0 |
| 619 | 20230912 | 090300 | 124874190 | 2180 | 2180 | 2185 | 2150 | 19862 |
| 620 | 20230912 | 090200 | 81857640 | 2180 | 2170 | 2180 | 2155 | 32009 |
| 621 | 20230912 | 090100 | 12718430 | 2170 | 2190 | 2190 | 2170 | 4607 |
| 622 | 20230912 | 090000 | 2677130 | 2190 | 2215 | 2215 | 2190 | 1209 |