31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 193000 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 16863 |
| 3 | 20230914 | 192900 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 4 | 20230914 | 192800 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 5 | 20230914 | 192700 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 6 | 20230914 | 192600 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 7 | 20230914 | 192500 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 8 | 20230914 | 192400 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 9 | 20230914 | 192300 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 10 | 20230914 | 192200 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 11 | 20230914 | 192100 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 12 | 20230914 | 192000 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 13 | 20230914 | 191900 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 14 | 20230914 | 191800 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 15 | 20230914 | 191700 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 16 | 20230914 | 191600 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 17 | 20230914 | 191500 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 18 | 20230914 | 191400 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 19 | 20230914 | 191300 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 20 | 20230914 | 191200 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 21 | 20230914 | 191100 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 22 | 20230914 | 191000 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 23 | 20230914 | 190900 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 24 | 20230914 | 190800 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 25 | 20230914 | 190700 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 26 | 20230914 | 190600 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 27 | 20230914 | 190500 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 28 | 20230914 | 190400 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 29 | 20230914 | 190300 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 30 | 20230914 | 190200 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 31 | 20230914 | 190100 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 32 | 20230914 | 190000 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 16863 |
| 33 | 20230914 | 185900 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 34 | 20230914 | 185800 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 35 | 20230914 | 185700 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 36 | 20230914 | 185600 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 37 | 20230914 | 185500 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 38 | 20230914 | 185400 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 39 | 20230914 | 185300 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 40 | 20230914 | 185200 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 41 | 20230914 | 185100 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 42 | 20230914 | 185000 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 43 | 20230914 | 184900 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 44 | 20230914 | 184800 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 45 | 20230914 | 184700 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 46 | 20230914 | 184600 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 47 | 20230914 | 184500 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 48 | 20230914 | 184400 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 49 | 20230914 | 184300 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 50 | 20230914 | 184200 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 51 | 20230914 | 184100 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 52 | 20230914 | 184000 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 53 | 20230914 | 183900 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 54 | 20230914 | 183800 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 55 | 20230914 | 183700 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 56 | 20230914 | 183600 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 57 | 20230914 | 183500 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 58 | 20230914 | 183400 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 59 | 20230914 | 183300 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 60 | 20230914 | 183200 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 61 | 20230914 | 183100 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 62 | 20230914 | 183000 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 16863 |
| 63 | 20230914 | 182900 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 64 | 20230914 | 182800 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 65 | 20230914 | 182700 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 66 | 20230914 | 182600 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 67 | 20230914 | 182500 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 68 | 20230914 | 182400 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 69 | 20230914 | 182300 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 70 | 20230914 | 182200 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 71 | 20230914 | 182100 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 72 | 20230914 | 182000 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 73 | 20230914 | 181900 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 74 | 20230914 | 181800 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 75 | 20230914 | 181700 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 76 | 20230914 | 181600 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 77 | 20230914 | 181500 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 78 | 20230914 | 181400 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 79 | 20230914 | 181300 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 80 | 20230914 | 181200 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 81 | 20230914 | 181100 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 82 | 20230914 | 181000 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 83 | 20230914 | 180900 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 84 | 20230914 | 180800 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 85 | 20230914 | 180700 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 86 | 20230914 | 180600 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 87 | 20230914 | 180500 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 88 | 20230914 | 180400 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 89 | 20230914 | 180300 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 90 | 20230914 | 180200 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 91 | 20230914 | 180100 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 92 | 20230914 | 180000 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 16863 |
| 93 | 20230914 | 175900 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 94 | 20230914 | 175800 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 95 | 20230914 | 175700 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 96 | 20230914 | 175600 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 97 | 20230914 | 175500 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 98 | 20230914 | 175400 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 99 | 20230914 | 175300 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 100 | 20230914 | 175200 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 101 | 20230914 | 175100 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 102 | 20230914 | 175000 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 103 | 20230914 | 174900 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 104 | 20230914 | 174800 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 105 | 20230914 | 174700 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 106 | 20230914 | 174600 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 107 | 20230914 | 174500 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 108 | 20230914 | 174400 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 109 | 20230914 | 174300 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 110 | 20230914 | 174200 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 111 | 20230914 | 174100 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 112 | 20230914 | 174000 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 113 | 20230914 | 173900 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 114 | 20230914 | 173800 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 115 | 20230914 | 173700 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 116 | 20230914 | 173600 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 117 | 20230914 | 173500 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 118 | 20230914 | 173400 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 119 | 20230914 | 173300 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 120 | 20230914 | 173200 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 121 | 20230914 | 173100 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 122 | 20230914 | 173000 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 16863 |
| 123 | 20230914 | 172900 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 124 | 20230914 | 172800 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 125 | 20230914 | 172700 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 126 | 20230914 | 172600 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 127 | 20230914 | 172500 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 128 | 20230914 | 172400 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 129 | 20230914 | 172300 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 130 | 20230914 | 172200 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 131 | 20230914 | 172100 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 132 | 20230914 | 172000 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 133 | 20230914 | 171900 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 134 | 20230914 | 171800 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 135 | 20230914 | 171700 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 136 | 20230914 | 171600 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 137 | 20230914 | 171500 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 138 | 20230914 | 171400 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 139 | 20230914 | 171300 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 140 | 20230914 | 171200 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 141 | 20230914 | 171100 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 142 | 20230914 | 171000 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 143 | 20230914 | 170900 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 144 | 20230914 | 170800 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 145 | 20230914 | 170700 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 146 | 20230914 | 170600 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 147 | 20230914 | 170500 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 148 | 20230914 | 170400 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 149 | 20230914 | 170300 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 150 | 20230914 | 170200 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 151 | 20230914 | 170100 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 152 | 20230914 | 170000 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 16863 |
| 153 | 20230914 | 165900 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 154 | 20230914 | 165800 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 155 | 20230914 | 165700 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 156 | 20230914 | 165600 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 157 | 20230914 | 165500 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 158 | 20230914 | 165400 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 159 | 20230914 | 165300 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 160 | 20230914 | 165200 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 161 | 20230914 | 165100 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 162 | 20230914 | 165000 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 163 | 20230914 | 164900 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 164 | 20230914 | 164800 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 165 | 20230914 | 164700 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 166 | 20230914 | 164600 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 167 | 20230914 | 164500 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 168 | 20230914 | 164400 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 169 | 20230914 | 164300 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 170 | 20230914 | 164200 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 171 | 20230914 | 164100 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 172 | 20230914 | 164000 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 173 | 20230914 | 163900 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 174 | 20230914 | 163800 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 175 | 20230914 | 163700 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 176 | 20230914 | 163600 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 177 | 20230914 | 163500 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 178 | 20230914 | 163400 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 179 | 20230914 | 163300 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 180 | 20230914 | 163200 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 181 | 20230914 | 163100 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 182 | 20230914 | 163000 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 16863 |
| 183 | 20230914 | 162900 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 184 | 20230914 | 162800 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 185 | 20230914 | 162700 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 186 | 20230914 | 162600 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 187 | 20230914 | 162500 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 188 | 20230914 | 162400 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 189 | 20230914 | 162300 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 190 | 20230914 | 162200 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 191 | 20230914 | 162100 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 192 | 20230914 | 162000 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 193 | 20230914 | 161900 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 194 | 20230914 | 161800 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 195 | 20230914 | 161700 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 196 | 20230914 | 161600 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 197 | 20230914 | 161500 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 198 | 20230914 | 161400 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 199 | 20230914 | 161300 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 200 | 20230914 | 161200 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 201 | 20230914 | 161100 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 202 | 20230914 | 161000 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 203 | 20230914 | 160900 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 204 | 20230914 | 160800 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 205 | 20230914 | 160700 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 206 | 20230914 | 160600 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 207 | 20230914 | 160500 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 208 | 20230914 | 160400 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 209 | 20230914 | 160300 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 210 | 20230914 | 160200 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 211 | 20230914 | 160100 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 212 | 20230914 | 160000 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 16863 |
| 213 | 20230914 | 155900 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 214 | 20230914 | 155800 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 215 | 20230914 | 155700 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 216 | 20230914 | 155600 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 217 | 20230914 | 155500 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 218 | 20230914 | 155400 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 219 | 20230914 | 155300 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 220 | 20230914 | 155200 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 221 | 20230914 | 155100 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 222 | 20230914 | 155000 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 223 | 20230914 | 154900 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 224 | 20230914 | 154800 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 225 | 20230914 | 154700 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 226 | 20230914 | 154600 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 227 | 20230914 | 154500 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 228 | 20230914 | 154400 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 229 | 20230914 | 154300 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 230 | 20230914 | 154200 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 231 | 20230914 | 154100 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 232 | 20230914 | 154000 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 233 | 20230914 | 153900 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 234 | 20230914 | 153800 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 235 | 20230914 | 153700 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 236 | 20230914 | 153600 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 237 | 20230914 | 153500 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 238 | 20230914 | 153400 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 239 | 20230914 | 153300 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 240 | 20230914 | 153200 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 241 | 20230914 | 153100 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 0 |
| 242 | 20230914 | 153000 | 3879276965 | 3355 | 3355 | 3355 | 3355 | 33726 |
| 243 | 20230914 | 152900 | 3822701600 | 3350 | 3350 | 3350 | 3350 | 0 |
| 244 | 20230914 | 152800 | 3822701600 | 3350 | 3350 | 3350 | 3350 | 0 |
| 245 | 20230914 | 152700 | 3822701600 | 3350 | 3350 | 3350 | 3350 | 0 |
| 246 | 20230914 | 152600 | 3822701600 | 3350 | 3350 | 3350 | 3350 | 0 |
| 247 | 20230914 | 152500 | 3822701600 | 3350 | 3350 | 3350 | 3350 | 0 |
| 248 | 20230914 | 152400 | 3822701600 | 3350 | 3350 | 3350 | 3350 | 0 |
| 249 | 20230914 | 152300 | 3822701600 | 3350 | 3350 | 3350 | 3350 | 0 |
| 250 | 20230914 | 152200 | 3822701600 | 3350 | 3350 | 3350 | 3350 | 0 |
| 251 | 20230914 | 152100 | 3822701600 | 3350 | 3350 | 3350 | 3350 | 0 |
| 252 | 20230914 | 152000 | 3822701600 | 3350 | 3350 | 3350 | 3350 | 0 |
| 253 | 20230914 | 151900 | 3822701600 | 3350 | 3340 | 3350 | 3340 | 2214 |
| 254 | 20230914 | 151800 | 3815301795 | 3335 | 3345 | 3345 | 3320 | 10030 |
| 255 | 20230914 | 151700 | 3781920820 | 3350 | 3335 | 3350 | 3335 | 350 |
| 256 | 20230914 | 151600 | 3780750070 | 3330 | 3330 | 3330 | 3330 | 892 |
| 257 | 20230914 | 151500 | 3777779710 | 3325 | 3325 | 3325 | 3325 | 162 |
| 258 | 20230914 | 151400 | 3777241060 | 3325 | 3325 | 3330 | 3310 | 4676 |
| 259 | 20230914 | 151300 | 3761730360 | 3330 | 3320 | 3330 | 3320 | 1397 |
| 260 | 20230914 | 151200 | 3757084980 | 3335 | 3335 | 3335 | 3335 | 0 |
| 261 | 20230914 | 151100 | 3757084980 | 3335 | 3320 | 3335 | 3320 | 2304 |
| 262 | 20230914 | 151000 | 3749426455 | 3325 | 3320 | 3335 | 3310 | 22420 |
| 263 | 20230914 | 150900 | 3675056130 | 3350 | 3340 | 3350 | 3320 | 29622 |
| 264 | 20230914 | 150800 | 3576527335 | 3355 | 3360 | 3360 | 3335 | 16188 |
| 265 | 20230914 | 150700 | 3522310875 | 3355 | 3355 | 3355 | 3355 | 353 |
| 266 | 20230914 | 150600 | 3521126560 | 3355 | 3350 | 3355 | 3350 | 614 |
| 267 | 20230914 | 150500 | 3519068660 | 3360 | 3360 | 3360 | 3360 | 28 |
| 268 | 20230914 | 150400 | 3518974580 | 3360 | 3365 | 3370 | 3330 | 34216 |
| 269 | 20230914 | 150300 | 3404541335 | 3365 | 3360 | 3365 | 3360 | 1611 |
| 270 | 20230914 | 150200 | 3399127625 | 3365 | 3370 | 3370 | 3365 | 2269 |
| 271 | 20230914 | 150100 | 3391485755 | 3375 | 3375 | 3375 | 3370 | 13 |
| 272 | 20230914 | 150000 | 3391441920 | 3370 | 3385 | 3385 | 3370 | 6388 |
| 273 | 20230914 | 145900 | 3369878565 | 3385 | 3385 | 3385 | 3385 | 0 |
| 274 | 20230914 | 145800 | 3369878565 | 3385 | 3385 | 3385 | 3385 | 23 |
| 275 | 20230914 | 145700 | 3369800710 | 3385 | 3390 | 3390 | 3385 | 6025 |
| 276 | 20230914 | 145600 | 3349380165 | 3390 | 3390 | 3390 | 3390 | 1000 |
| 277 | 20230914 | 145500 | 3345990165 | 3390 | 3390 | 3390 | 3390 | 0 |
| 278 | 20230914 | 145400 | 3345990165 | 3390 | 3390 | 3390 | 3390 | 2146 |
| 279 | 20230914 | 145300 | 3338715225 | 3390 | 3390 | 3390 | 3390 | 0 |
| 280 | 20230914 | 145200 | 3338715225 | 3390 | 3390 | 3390 | 3390 | 2064 |
| 281 | 20230914 | 145100 | 3331718265 | 3395 | 3395 | 3395 | 3395 | 0 |
| 282 | 20230914 | 145000 | 3331718265 | 3395 | 3395 | 3395 | 3395 | 2578 |
| 283 | 20230914 | 144900 | 3322965955 | 3400 | 3400 | 3400 | 3400 | 1000 |
| 284 | 20230914 | 144800 | 3319565955 | 3400 | 3400 | 3400 | 3400 | 0 |
| 285 | 20230914 | 144700 | 3319565955 | 3400 | 3395 | 3400 | 3395 | 9000 |
| 286 | 20230914 | 144600 | 3288975955 | 3395 | 3395 | 3395 | 3395 | 1000 |
| 287 | 20230914 | 144500 | 3285580955 | 3400 | 3400 | 3400 | 3400 | 0 |
| 288 | 20230914 | 144400 | 3285580955 | 3400 | 3400 | 3400 | 3400 | 3010 |
| 289 | 20230914 | 144300 | 3275346955 | 3400 | 3400 | 3400 | 3400 | 0 |
| 290 | 20230914 | 144200 | 3275346955 | 3400 | 3400 | 3400 | 3400 | 1639 |
| 291 | 20230914 | 144100 | 3269774355 | 3400 | 3410 | 3410 | 3400 | 4594 |
| 292 | 20230914 | 144000 | 3254123335 | 3410 | 3410 | 3410 | 3410 | 210 |
| 293 | 20230914 | 143900 | 3253407235 | 3420 | 3420 | 3420 | 3420 | 0 |
| 294 | 20230914 | 143800 | 3253407235 | 3420 | 3420 | 3420 | 3405 | 8300 |
| 295 | 20230914 | 143700 | 3225117720 | 3420 | 3420 | 3420 | 3420 | 0 |
| 296 | 20230914 | 143600 | 3225117720 | 3420 | 3420 | 3420 | 3420 | 0 |
| 297 | 20230914 | 143500 | 3225117720 | 3420 | 3420 | 3420 | 3420 | 200 |
| 298 | 20230914 | 143400 | 3224433720 | 3420 | 3430 | 3430 | 3420 | 1475 |
| 299 | 20230914 | 143300 | 3219387110 | 3430 | 3425 | 3430 | 3425 | 1149 |
| 300 | 20230914 | 143200 | 3215451050 | 3425 | 3425 | 3425 | 3425 | 1 |
| 301 | 20230914 | 143100 | 3215447625 | 3430 | 3430 | 3430 | 3430 | 166 |
| 302 | 20230914 | 143000 | 3214878245 | 3415 | 3420 | 3430 | 3415 | 20325 |
| 303 | 20230914 | 142900 | 3145274485 | 3420 | 3415 | 3420 | 3415 | 12793 |
| 304 | 20230914 | 142800 | 3101538230 | 3420 | 3415 | 3420 | 3415 | 12210 |
| 305 | 20230914 | 142700 | 3059786080 | 3420 | 3415 | 3420 | 3415 | 155 |
| 306 | 20230914 | 142600 | 3059256735 | 3415 | 3425 | 3425 | 3415 | 220 |
| 307 | 20230914 | 142500 | 3058503935 | 3425 | 3415 | 3425 | 3415 | 700 |
| 308 | 20230914 | 142400 | 3056107435 | 3410 | 3415 | 3415 | 3410 | 28585 |
| 309 | 20230914 | 142300 | 2958489670 | 3440 | 3420 | 3440 | 3410 | 30558 |
| 310 | 20230914 | 142200 | 2853745700 | 3420 | 3415 | 3420 | 3400 | 9040 |
| 311 | 20230914 | 142100 | 2822872020 | 3415 | 3415 | 3420 | 3415 | 11347 |
| 312 | 20230914 | 142000 | 2784122010 | 3415 | 3400 | 3415 | 3400 | 11725 |
| 313 | 20230914 | 141900 | 2744114450 | 3390 | 3400 | 3400 | 3390 | 1812 |
| 314 | 20230914 | 141800 | 2737957470 | 3410 | 3410 | 3410 | 3390 | 958 |
| 315 | 20230914 | 141700 | 2734708430 | 3390 | 3390 | 3405 | 3390 | 31 |
| 316 | 20230914 | 141600 | 2734603325 | 3410 | 3410 | 3410 | 3410 | 0 |
| 317 | 20230914 | 141500 | 2734603325 | 3410 | 3410 | 3410 | 3410 | 0 |
| 318 | 20230914 | 141400 | 2734603325 | 3410 | 3410 | 3410 | 3410 | 2570 |
| 319 | 20230914 | 141300 | 2725839625 | 3410 | 3410 | 3410 | 3410 | 36 |
| 320 | 20230914 | 141200 | 2725716865 | 3415 | 3415 | 3415 | 3415 | 0 |
| 321 | 20230914 | 141100 | 2725716865 | 3415 | 3405 | 3415 | 3400 | 721 |
| 322 | 20230914 | 141000 | 2723256145 | 3415 | 3410 | 3415 | 3410 | 1000 |
| 323 | 20230914 | 140900 | 2719842145 | 3415 | 3405 | 3415 | 3400 | 6217 |
| 324 | 20230914 | 140800 | 2698651260 | 3405 | 3405 | 3405 | 3405 | 1 |
| 325 | 20230914 | 140700 | 2698647855 | 3405 | 3400 | 3405 | 3400 | 290 |
| 326 | 20230914 | 140600 | 2697661400 | 3405 | 3400 | 3405 | 3400 | 502 |
| 327 | 20230914 | 140500 | 2695954595 | 3405 | 3400 | 3405 | 3400 | 253 |
| 328 | 20230914 | 140400 | 2695094385 | 3405 | 3400 | 3405 | 3400 | 12710 |
| 329 | 20230914 | 140300 | 2651880380 | 3395 | 3400 | 3400 | 3395 | 2 |
| 330 | 20230914 | 140200 | 2651873585 | 3395 | 3395 | 3410 | 3395 | 152 |
| 331 | 20230914 | 140100 | 2651357530 | 3400 | 3400 | 3400 | 3400 | 1847 |
| 332 | 20230914 | 140000 | 2645077730 | 3400 | 3400 | 3400 | 3400 | 2 |
| 333 | 20230914 | 135900 | 2645070930 | 3400 | 3400 | 3400 | 3400 | 38 |
| 334 | 20230914 | 135800 | 2644941730 | 3405 | 3405 | 3405 | 3405 | 101 |
| 335 | 20230914 | 135700 | 2644597825 | 3410 | 3395 | 3410 | 3395 | 2 |
| 336 | 20230914 | 135600 | 2644591020 | 3395 | 3415 | 3415 | 3395 | 1184 |
| 337 | 20230914 | 135500 | 2640571280 | 3395 | 3415 | 3415 | 3395 | 161 |
| 338 | 20230914 | 135400 | 2640024665 | 3395 | 3415 | 3415 | 3395 | 3422 |
| 339 | 20230914 | 135300 | 2628342635 | 3415 | 3415 | 3415 | 3415 | 30 |
| 340 | 20230914 | 135200 | 2628240185 | 3420 | 3420 | 3420 | 3390 | 2621 |
| 341 | 20230914 | 135100 | 2619326825 | 3420 | 3410 | 3420 | 3400 | 751 |
| 342 | 20230914 | 135000 | 2616765205 | 3390 | 3395 | 3420 | 3390 | 12263 |
| 343 | 20230914 | 134900 | 2575130500 | 3400 | 3400 | 3400 | 3390 | 785 |
| 344 | 20230914 | 134800 | 2572467170 | 3395 | 3400 | 3400 | 3395 | 4069 |
| 345 | 20230914 | 134700 | 2558638995 | 3400 | 3420 | 3420 | 3400 | 1644 |
| 346 | 20230914 | 134600 | 2553037305 | 3425 | 3385 | 3425 | 3385 | 100644 |
| 347 | 20230914 | 134500 | 2210405055 | 3385 | 3370 | 3385 | 3370 | 9370 |
| 348 | 20230914 | 134400 | 2178691355 | 3385 | 3375 | 3385 | 3375 | 9580 |
| 349 | 20230914 | 134300 | 2146280730 | 3375 | 3375 | 3380 | 3375 | 1935 |
| 350 | 20230914 | 134200 | 2139750100 | 3375 | 3375 | 3375 | 3375 | 0 |
| 351 | 20230914 | 134100 | 2139750100 | 3375 | 3380 | 3380 | 3375 | 755 |
| 352 | 20230914 | 134000 | 2137200475 | 3380 | 3375 | 3380 | 3375 | 611 |
| 353 | 20230914 | 133900 | 2135137850 | 3375 | 3375 | 3375 | 3375 | 100 |
| 354 | 20230914 | 133800 | 2134800350 | 3375 | 3375 | 3385 | 3375 | 400 |
| 355 | 20230914 | 133700 | 2133448850 | 3365 | 3380 | 3385 | 3355 | 9520 |
| 356 | 20230914 | 133600 | 2101276870 | 3380 | 3370 | 3380 | 3360 | 16790 |
| 357 | 20230914 | 133500 | 2044633270 | 3370 | 3350 | 3370 | 3350 | 1182 |
| 358 | 20230914 | 133400 | 2040663390 | 3350 | 3350 | 3350 | 3350 | 2601 |
| 359 | 20230914 | 133300 | 2031950040 | 3355 | 3360 | 3360 | 3355 | 3949 |
| 360 | 20230914 | 133200 | 2018700395 | 3365 | 3365 | 3365 | 3365 | 10 |
| 361 | 20230914 | 133100 | 2018666745 | 3370 | 3365 | 3370 | 3360 | 190 |
| 362 | 20230914 | 133000 | 2018027845 | 3360 | 3360 | 3360 | 3360 | 0 |
| 363 | 20230914 | 132900 | 2018027845 | 3360 | 3360 | 3360 | 3360 | 0 |
| 364 | 20230914 | 132800 | 2018027845 | 3360 | 3360 | 3360 | 3360 | 501 |
| 365 | 20230914 | 132700 | 2016344485 | 3370 | 3370 | 3370 | 3370 | 0 |
| 366 | 20230914 | 132600 | 2016344485 | 3370 | 3380 | 3380 | 3355 | 1516 |
| 367 | 20230914 | 132500 | 2011245380 | 3370 | 3380 | 3380 | 3370 | 2 |
| 368 | 20230914 | 132400 | 2011238630 | 3375 | 3370 | 3375 | 3370 | 24001 |
| 369 | 20230914 | 132300 | 1930275255 | 3370 | 3370 | 3375 | 3370 | 16621 |
| 370 | 20230914 | 132200 | 1874259475 | 3370 | 3370 | 3370 | 3370 | 1 |
| 371 | 20230914 | 132100 | 1874256105 | 3370 | 3370 | 3370 | 3370 | 0 |
| 372 | 20230914 | 132000 | 1874256105 | 3370 | 3360 | 3370 | 3360 | 13789 |
| 373 | 20230914 | 131900 | 1827835065 | 3360 | 3360 | 3360 | 3360 | 1 |
| 374 | 20230914 | 131800 | 1827831705 | 3370 | 3370 | 3370 | 3360 | 5 |
| 375 | 20230914 | 131700 | 1827814865 | 3365 | 3370 | 3370 | 3365 | 3 |
| 376 | 20230914 | 131600 | 1827804760 | 3375 | 3375 | 3375 | 3375 | 0 |
| 377 | 20230914 | 131500 | 1827804760 | 3375 | 3360 | 3375 | 3360 | 21303 |
| 378 | 20230914 | 131400 | 1756029755 | 3355 | 3350 | 3355 | 3350 | 14876 |
| 379 | 20230914 | 131300 | 1706175165 | 3350 | 3350 | 3350 | 3350 | 5 |
| 380 | 20230914 | 131200 | 1706158415 | 3350 | 3345 | 3350 | 3345 | 1028 |
| 381 | 20230914 | 131100 | 1702719230 | 3345 | 3345 | 3345 | 3345 | 110 |
| 382 | 20230914 | 131000 | 1702351280 | 3345 | 3345 | 3345 | 3345 | 224 |
| 383 | 20230914 | 130900 | 1701602000 | 3345 | 3350 | 3350 | 3345 | 3071 |
| 384 | 20230914 | 130800 | 1691329345 | 3350 | 3350 | 3350 | 3345 | 1423 |
| 385 | 20230914 | 130700 | 1686563695 | 3350 | 3345 | 3350 | 3345 | 3936 |
| 386 | 20230914 | 130600 | 1673394725 | 3350 | 3350 | 3350 | 3350 | 978 |
| 387 | 20230914 | 130500 | 1670118425 | 3350 | 3350 | 3350 | 3350 | 2238 |
| 388 | 20230914 | 130400 | 1662621125 | 3350 | 3350 | 3350 | 3350 | 1600 |
| 389 | 20230914 | 130300 | 1657261125 | 3345 | 3345 | 3350 | 3345 | 4711 |
| 390 | 20230914 | 130200 | 1641484115 | 3340 | 3340 | 3345 | 3340 | 600 |
| 391 | 20230914 | 130100 | 1639477615 | 3345 | 3345 | 3345 | 3345 | 0 |
| 392 | 20230914 | 130000 | 1639477615 | 3345 | 3345 | 3345 | 3345 | 500 |
| 393 | 20230914 | 125900 | 1637805115 | 3335 | 3345 | 3345 | 3335 | 646 |
| 394 | 20230914 | 125800 | 1635645895 | 3345 | 3335 | 3345 | 3330 | 1662 |
| 395 | 20230914 | 125700 | 1630104005 | 3335 | 3345 | 3345 | 3330 | 2807 |
| 396 | 20230914 | 125600 | 1620745385 | 3345 | 3345 | 3345 | 3340 | 219 |
| 397 | 20230914 | 125500 | 1620012845 | 3340 | 3345 | 3345 | 3340 | 414 |
| 398 | 20230914 | 125400 | 1618628375 | 3345 | 3345 | 3345 | 3345 | 1 |
| 399 | 20230914 | 125300 | 1618625030 | 3330 | 3330 | 3330 | 3330 | 0 |
| 400 | 20230914 | 125200 | 1618625030 | 3330 | 3330 | 3330 | 3330 | 515 |
| 401 | 20230914 | 125100 | 1616910080 | 3330 | 3335 | 3335 | 3330 | 1011 |
| 402 | 20230914 | 125000 | 1613539215 | 3340 | 3340 | 3340 | 3340 | 92 |
| 403 | 20230914 | 124900 | 1613231935 | 3340 | 3340 | 3340 | 3340 | 0 |
| 404 | 20230914 | 124800 | 1613231935 | 3340 | 3340 | 3340 | 3340 | 0 |
| 405 | 20230914 | 124700 | 1613231935 | 3340 | 3340 | 3340 | 3340 | 200 |
| 406 | 20230914 | 124600 | 1612563935 | 3340 | 3340 | 3340 | 3340 | 0 |
| 407 | 20230914 | 124500 | 1612563935 | 3340 | 3340 | 3340 | 3340 | 650 |
| 408 | 20230914 | 124400 | 1610392935 | 3340 | 3340 | 3340 | 3340 | 0 |
| 409 | 20230914 | 124300 | 1610392935 | 3340 | 3340 | 3340 | 3340 | 0 |
| 410 | 20230914 | 124200 | 1610392935 | 3340 | 3340 | 3340 | 3340 | 0 |
| 411 | 20230914 | 124100 | 1610392935 | 3340 | 3340 | 3340 | 3340 | 0 |
| 412 | 20230914 | 124000 | 1610392935 | 3340 | 3340 | 3340 | 3340 | 250 |
| 413 | 20230914 | 123900 | 1609557935 | 3345 | 3345 | 3345 | 3345 | 0 |
| 414 | 20230914 | 123800 | 1609557935 | 3345 | 3345 | 3345 | 3325 | 3191 |
| 415 | 20230914 | 123700 | 1598895060 | 3345 | 3335 | 3345 | 3335 | 99 |
| 416 | 20230914 | 123600 | 1598564885 | 3335 | 3335 | 3335 | 3335 | 3 |
| 417 | 20230914 | 123500 | 1598554880 | 3330 | 3330 | 3330 | 3330 | 56 |
| 418 | 20230914 | 123400 | 1598368400 | 3330 | 3330 | 3330 | 3330 | 0 |
| 419 | 20230914 | 123300 | 1598368400 | 3330 | 3330 | 3330 | 3330 | 610 |
| 420 | 20230914 | 123200 | 1596337100 | 3330 | 3320 | 3330 | 3320 | 713 |
| 421 | 20230914 | 123100 | 1593968940 | 3330 | 3330 | 3330 | 3330 | 11 |
| 422 | 20230914 | 123000 | 1593932310 | 3330 | 3330 | 3330 | 3330 | 0 |
| 423 | 20230914 | 122900 | 1593932310 | 3330 | 3330 | 3330 | 3330 | 0 |
| 424 | 20230914 | 122800 | 1593932310 | 3330 | 3330 | 3330 | 3320 | 1201 |
| 425 | 20230914 | 122700 | 1589938980 | 3330 | 3330 | 3330 | 3330 | 456 |
| 426 | 20230914 | 122600 | 1588420500 | 3330 | 3330 | 3330 | 3330 | 0 |
| 427 | 20230914 | 122500 | 1588420500 | 3330 | 3330 | 3330 | 3330 | 0 |
| 428 | 20230914 | 122400 | 1588420500 | 3330 | 3330 | 3330 | 3330 | 8377 |
| 429 | 20230914 | 122300 | 1560525090 | 3330 | 3330 | 3330 | 3330 | 1020 |
| 430 | 20230914 | 122200 | 1557128490 | 3320 | 3320 | 3320 | 3320 | 1 |
| 431 | 20230914 | 122100 | 1557125170 | 3335 | 3335 | 3335 | 3335 | 1551 |
| 432 | 20230914 | 122000 | 1551952585 | 3320 | 3320 | 3335 | 3320 | 843 |
| 433 | 20230914 | 121900 | 1549152325 | 3320 | 3320 | 3320 | 3320 | 0 |
| 434 | 20230914 | 121800 | 1549152325 | 3320 | 3320 | 3320 | 3320 | 0 |
| 435 | 20230914 | 121700 | 1549152325 | 3320 | 3320 | 3320 | 3320 | 0 |
| 436 | 20230914 | 121600 | 1549152325 | 3320 | 3320 | 3320 | 3320 | 0 |
| 437 | 20230914 | 121500 | 1549152325 | 3320 | 3320 | 3320 | 3320 | 0 |
| 438 | 20230914 | 121400 | 1549152325 | 3320 | 3320 | 3320 | 3320 | 400 |
| 439 | 20230914 | 121300 | 1547824325 | 3335 | 3335 | 3335 | 3335 | 1 |
| 440 | 20230914 | 121200 | 1547820990 | 3335 | 3335 | 3335 | 3320 | 2814 |
| 441 | 20230914 | 121100 | 1538472235 | 3325 | 3325 | 3325 | 3325 | 100 |
| 442 | 20230914 | 121000 | 1538139735 | 3325 | 3325 | 3325 | 3325 | 13 |
| 443 | 20230914 | 120900 | 1538096510 | 3325 | 3325 | 3325 | 3325 | 0 |
| 444 | 20230914 | 120800 | 1538096510 | 3325 | 3325 | 3325 | 3325 | 652 |
| 445 | 20230914 | 120700 | 1535928610 | 3335 | 3320 | 3335 | 3320 | 1276 |
| 446 | 20230914 | 120600 | 1531684790 | 3320 | 3335 | 3335 | 3320 | 459 |
| 447 | 20230914 | 120500 | 1530157070 | 3335 | 3335 | 3335 | 3335 | 0 |
| 448 | 20230914 | 120400 | 1530157070 | 3335 | 3335 | 3335 | 3335 | 0 |
| 449 | 20230914 | 120300 | 1530157070 | 3335 | 3335 | 3335 | 3335 | 0 |
| 450 | 20230914 | 120200 | 1530157070 | 3335 | 3335 | 3335 | 3335 | 0 |
| 451 | 20230914 | 120100 | 1530157070 | 3335 | 3335 | 3335 | 3335 | 509 |
| 452 | 20230914 | 120000 | 1528459555 | 3335 | 3320 | 3335 | 3315 | 7227 |
| 453 | 20230914 | 115900 | 1504492995 | 3320 | 3325 | 3325 | 3320 | 4102 |
| 454 | 20230914 | 115800 | 1490870385 | 3335 | 3335 | 3335 | 3335 | 1 |
| 455 | 20230914 | 115700 | 1490867050 | 3335 | 3325 | 3335 | 3325 | 101 |
| 456 | 20230914 | 115600 | 1490531215 | 3325 | 3325 | 3325 | 3325 | 550 |
| 457 | 20230914 | 115500 | 1488702465 | 3325 | 3325 | 3325 | 3325 | 0 |
| 458 | 20230914 | 115400 | 1488702465 | 3325 | 3335 | 3335 | 3325 | 340 |
| 459 | 20230914 | 115300 | 1487568945 | 3315 | 3315 | 3315 | 3315 | 0 |
| 460 | 20230914 | 115200 | 1487568945 | 3315 | 3320 | 3320 | 3315 | 9000 |
| 461 | 20230914 | 115100 | 1457702745 | 3325 | 3325 | 3325 | 3325 | 3000 |
| 462 | 20230914 | 115000 | 1447727745 | 3325 | 3340 | 3340 | 3325 | 616 |
| 463 | 20230914 | 114900 | 1445676530 | 3345 | 3345 | 3345 | 3345 | 501 |
| 464 | 20230914 | 114800 | 1444000685 | 3345 | 3345 | 3345 | 3345 | 500 |
| 465 | 20230914 | 114700 | 1442328185 | 3345 | 3345 | 3345 | 3345 | 0 |
| 466 | 20230914 | 114600 | 1442328185 | 3345 | 3340 | 3345 | 3325 | 401 |
| 467 | 20230914 | 114500 | 1440988845 | 3345 | 3345 | 3345 | 3345 | 0 |
| 468 | 20230914 | 114400 | 1440988845 | 3345 | 3345 | 3345 | 3345 | 0 |
| 469 | 20230914 | 114300 | 1440988845 | 3345 | 3345 | 3345 | 3345 | 427 |
| 470 | 20230914 | 114200 | 1439560530 | 3345 | 3325 | 3345 | 3325 | 2200 |
| 471 | 20230914 | 114100 | 1432241530 | 3325 | 3330 | 3330 | 3325 | 1813 |
| 472 | 20230914 | 114000 | 1426206285 | 3345 | 3330 | 3345 | 3330 | 2358 |
| 473 | 20230914 | 113900 | 1418352645 | 3340 | 3345 | 3345 | 3340 | 2809 |
| 474 | 20230914 | 113800 | 1408963105 | 3350 | 3350 | 3350 | 3350 | 0 |
| 475 | 20230914 | 113700 | 1408963105 | 3350 | 3350 | 3350 | 3350 | 781 |
| 476 | 20230914 | 113600 | 1406346755 | 3350 | 3350 | 3350 | 3350 | 0 |
| 477 | 20230914 | 113500 | 1406346755 | 3350 | 3330 | 3350 | 3330 | 871 |
| 478 | 20230914 | 113400 | 1403432900 | 3330 | 3330 | 3330 | 3330 | 0 |
| 479 | 20230914 | 113300 | 1403432900 | 3330 | 3330 | 3330 | 3330 | 170 |
| 480 | 20230914 | 113200 | 1402866800 | 3330 | 3335 | 3335 | 3330 | 50 |
| 481 | 20230914 | 113100 | 1402700290 | 3335 | 3335 | 3335 | 3335 | 679 |
| 482 | 20230914 | 113000 | 1400435825 | 3335 | 3335 | 3335 | 3335 | 4321 |
| 483 | 20230914 | 112900 | 1386025290 | 3340 | 3340 | 3340 | 3340 | 8 |
| 484 | 20230914 | 112800 | 1385998570 | 3335 | 3335 | 3335 | 3335 | 4643 |
| 485 | 20230914 | 112700 | 1370514165 | 3340 | 3345 | 3345 | 3340 | 322 |
| 486 | 20230914 | 112600 | 1369438185 | 3340 | 3340 | 3340 | 3340 | 0 |
| 487 | 20230914 | 112500 | 1369438185 | 3340 | 3340 | 3340 | 3340 | 30 |
| 488 | 20230914 | 112400 | 1369337985 | 3345 | 3345 | 3345 | 3345 | 0 |
| 489 | 20230914 | 112300 | 1369337985 | 3345 | 3345 | 3345 | 3345 | 4 |
| 490 | 20230914 | 112200 | 1369324605 | 3345 | 3335 | 3345 | 3335 | 448 |
| 491 | 20230914 | 112100 | 1367826385 | 3340 | 3340 | 3340 | 3340 | 1258 |
| 492 | 20230914 | 112000 | 1363624665 | 3335 | 3335 | 3335 | 3335 | 0 |
| 493 | 20230914 | 111900 | 1363624665 | 3335 | 3335 | 3335 | 3335 | 0 |
| 494 | 20230914 | 111800 | 1363624665 | 3335 | 3325 | 3335 | 3320 | 3589 |
| 495 | 20230914 | 111700 | 1351663120 | 3325 | 3330 | 3330 | 3325 | 1524 |
| 496 | 20230914 | 111600 | 1346595815 | 3335 | 3325 | 3335 | 3325 | 1999 |
| 497 | 20230914 | 111500 | 1339949100 | 3340 | 3340 | 3340 | 3340 | 0 |
| 498 | 20230914 | 111400 | 1339949100 | 3340 | 3340 | 3340 | 3340 | 0 |
| 499 | 20230914 | 111300 | 1339949100 | 3340 | 3340 | 3340 | 3340 | 1572 |
| 500 | 20230914 | 111200 | 1334698620 | 3340 | 3350 | 3350 | 3340 | 2334 |
| 501 | 20230914 | 111100 | 1326900170 | 3350 | 3350 | 3350 | 3320 | 8772 |
| 502 | 20230914 | 111000 | 1297733310 | 3320 | 3330 | 3355 | 3320 | 6424 |
| 503 | 20230914 | 110900 | 1276392365 | 3360 | 3340 | 3360 | 3340 | 1852 |
| 504 | 20230914 | 110800 | 1270205165 | 3330 | 3330 | 3330 | 3330 | 109 |
| 505 | 20230914 | 110700 | 1269842195 | 3340 | 3320 | 3340 | 3320 | 148 |
| 506 | 20230914 | 110600 | 1269350375 | 3320 | 3355 | 3355 | 3310 | 49032 |
| 507 | 20230914 | 110500 | 1106385765 | 3355 | 3355 | 3355 | 3355 | 64 |
| 508 | 20230914 | 110400 | 1106171045 | 3355 | 3355 | 3355 | 3355 | 7936 |
| 509 | 20230914 | 110300 | 1079545765 | 3355 | 3355 | 3355 | 3355 | 297 |
| 510 | 20230914 | 110200 | 1078549330 | 3355 | 3355 | 3355 | 3355 | 0 |
| 511 | 20230914 | 110100 | 1078549330 | 3355 | 3355 | 3355 | 3355 | 0 |
| 512 | 20230914 | 110000 | 1078549330 | 3355 | 3355 | 3355 | 3355 | 396 |
| 513 | 20230914 | 105900 | 1077220750 | 3355 | 3355 | 3355 | 3355 | 0 |
| 514 | 20230914 | 105800 | 1077220750 | 3355 | 3355 | 3355 | 3355 | 500 |
| 515 | 20230914 | 105700 | 1075543250 | 3355 | 3345 | 3355 | 3345 | 266 |
| 516 | 20230914 | 105600 | 1074653470 | 3345 | 3350 | 3350 | 3345 | 2651 |
| 517 | 20230914 | 105500 | 1065783215 | 3345 | 3345 | 3345 | 3345 | 150 |
| 518 | 20230914 | 105400 | 1065281465 | 3345 | 3345 | 3345 | 3345 | 0 |
| 519 | 20230914 | 105300 | 1065281465 | 3345 | 3345 | 3345 | 3345 | 600 |
| 520 | 20230914 | 105200 | 1063274465 | 3345 | 3345 | 3345 | 3345 | 105 |
| 521 | 20230914 | 105100 | 1062923240 | 3345 | 3345 | 3345 | 3345 | 0 |
| 522 | 20230914 | 105000 | 1062923240 | 3345 | 3350 | 3350 | 3345 | 150 |
| 523 | 20230914 | 104900 | 1062421120 | 3340 | 3340 | 3340 | 3340 | 0 |
| 524 | 20230914 | 104800 | 1062421120 | 3340 | 3340 | 3340 | 3340 | 65 |
| 525 | 20230914 | 104700 | 1062204020 | 3335 | 3340 | 3340 | 3335 | 335 |
| 526 | 20230914 | 104600 | 1061086620 | 3340 | 3340 | 3340 | 3340 | 600 |
| 527 | 20230914 | 104500 | 1059082620 | 3340 | 3340 | 3340 | 3340 | 100 |
| 528 | 20230914 | 104400 | 1058748620 | 3340 | 3340 | 3340 | 3340 | 0 |
| 529 | 20230914 | 104300 | 1058748620 | 3340 | 3340 | 3340 | 3340 | 1578 |
| 530 | 20230914 | 104200 | 1053478100 | 3340 | 3340 | 3340 | 3340 | 10 |
| 531 | 20230914 | 104100 | 1053444700 | 3355 | 3350 | 3355 | 3350 | 430 |
| 532 | 20230914 | 104000 | 1052004195 | 3350 | 3340 | 3350 | 3335 | 2478 |
| 533 | 20230914 | 103900 | 1043728595 | 3340 | 3345 | 3345 | 3340 | 11533 |
| 534 | 20230914 | 103800 | 1005168735 | 3345 | 3350 | 3350 | 3345 | 5468 |
| 535 | 20230914 | 103700 | 986878055 | 3355 | 3355 | 3355 | 3355 | 1 |
| 536 | 20230914 | 103600 | 986874700 | 3355 | 3350 | 3355 | 3350 | 500 |
| 537 | 20230914 | 103500 | 985199695 | 3350 | 3350 | 3350 | 3350 | 1309 |
| 538 | 20230914 | 103400 | 980814545 | 3350 | 3355 | 3355 | 3350 | 1105 |
| 539 | 20230914 | 103300 | 977112770 | 3355 | 3355 | 3355 | 3355 | 5425 |
| 540 | 20230914 | 103200 | 958911895 | 3360 | 3355 | 3360 | 3355 | 346 |
| 541 | 20230914 | 103100 | 957749515 | 3360 | 3360 | 3360 | 3360 | 0 |
| 542 | 20230914 | 103000 | 957749515 | 3360 | 3360 | 3360 | 3360 | 0 |
| 543 | 20230914 | 102900 | 957749515 | 3360 | 3360 | 3360 | 3360 | 2821 |
| 544 | 20230914 | 102800 | 948270955 | 3360 | 3360 | 3360 | 3360 | 120 |
| 545 | 20230914 | 102700 | 947867755 | 3360 | 3370 | 3370 | 3360 | 1050 |
| 546 | 20230914 | 102600 | 944329785 | 3370 | 3360 | 3370 | 3360 | 501 |
| 547 | 20230914 | 102500 | 942646415 | 3360 | 3360 | 3360 | 3360 | 31 |
| 548 | 20230914 | 102400 | 942542255 | 3360 | 3360 | 3360 | 3360 | 1752 |
| 549 | 20230914 | 102300 | 936655535 | 3360 | 3375 | 3375 | 3360 | 5388 |
| 550 | 20230914 | 102200 | 918501305 | 3375 | 3375 | 3375 | 3375 | 110 |
| 551 | 20230914 | 102100 | 918130055 | 3380 | 3380 | 3380 | 3380 | 0 |
| 552 | 20230914 | 102000 | 918130055 | 3380 | 3380 | 3380 | 3380 | 129 |
| 553 | 20230914 | 101900 | 917694035 | 3380 | 3380 | 3380 | 3380 | 100 |
| 554 | 20230914 | 101800 | 917356035 | 3370 | 3370 | 3370 | 3370 | 500 |
| 555 | 20230914 | 101700 | 915671035 | 3370 | 3370 | 3370 | 3370 | 6 |
| 556 | 20230914 | 101600 | 915650815 | 3385 | 3385 | 3385 | 3385 | 0 |
| 557 | 20230914 | 101500 | 915650815 | 3385 | 3380 | 3385 | 3380 | 1100 |
| 558 | 20230914 | 101400 | 911929815 | 3370 | 3370 | 3370 | 3370 | 1 |
| 559 | 20230914 | 101300 | 911926445 | 3370 | 3370 | 3370 | 3370 | 144 |
| 560 | 20230914 | 101200 | 911441165 | 3370 | 3370 | 3370 | 3370 | 478 |
| 561 | 20230914 | 101100 | 909830305 | 3385 | 3385 | 3385 | 3380 | 1893 |
| 562 | 20230914 | 101000 | 903423000 | 3385 | 3375 | 3385 | 3375 | 1657 |
| 563 | 20230914 | 100900 | 897829565 | 3385 | 3390 | 3390 | 3380 | 102 |
| 564 | 20230914 | 100800 | 897483800 | 3390 | 3370 | 3390 | 3370 | 15 |
| 565 | 20230914 | 100700 | 897433045 | 3380 | 3380 | 3380 | 3380 | 4249 |
| 566 | 20230914 | 100600 | 883071425 | 3380 | 3380 | 3380 | 3355 | 1102 |
| 567 | 20230914 | 100500 | 879372670 | 3380 | 3380 | 3380 | 3380 | 70 |
| 568 | 20230914 | 100400 | 879136070 | 3380 | 3380 | 3380 | 3380 | 103 |
| 569 | 20230914 | 100300 | 878787930 | 3380 | 3380 | 3380 | 3380 | 59 |
| 570 | 20230914 | 100200 | 878588510 | 3360 | 3360 | 3360 | 3360 | 72 |
| 571 | 20230914 | 100100 | 878346590 | 3380 | 3380 | 3380 | 3355 | 1334 |
| 572 | 20230914 | 100000 | 873844745 | 3355 | 3355 | 3355 | 3355 | 175 |
| 573 | 20230914 | 095900 | 873257620 | 3380 | 3355 | 3380 | 3355 | 483 |
| 574 | 20230914 | 095800 | 871636405 | 3355 | 3355 | 3355 | 3355 | 214 |
| 575 | 20230914 | 095700 | 870918435 | 3355 | 3365 | 3365 | 3355 | 1253 |
| 576 | 20230914 | 095600 | 866709590 | 3380 | 3380 | 3380 | 3380 | 0 |
| 577 | 20230914 | 095500 | 866709590 | 3380 | 3380 | 3380 | 3380 | 0 |
| 578 | 20230914 | 095400 | 866709590 | 3380 | 3380 | 3380 | 3380 | 300 |
| 579 | 20230914 | 095300 | 865695590 | 3380 | 3380 | 3380 | 3380 | 0 |
| 580 | 20230914 | 095200 | 865695590 | 3380 | 3385 | 3385 | 3380 | 568 |
| 581 | 20230914 | 095100 | 863774900 | 3385 | 3375 | 3385 | 3375 | 1080 |
| 582 | 20230914 | 095000 | 860119200 | 3385 | 3385 | 3385 | 3385 | 2155 |
| 583 | 20230914 | 094900 | 852824525 | 3385 | 3380 | 3385 | 3380 | 4420 |
| 584 | 20230914 | 094800 | 837884910 | 3380 | 3375 | 3380 | 3375 | 4350 |
| 585 | 20230914 | 094700 | 823182525 | 3370 | 3370 | 3375 | 3370 | 2160 |
| 586 | 20230914 | 094600 | 815903305 | 3370 | 3370 | 3370 | 3370 | 2500 |
| 587 | 20230914 | 094500 | 807478305 | 3370 | 3370 | 3370 | 3370 | 70 |
| 588 | 20230914 | 094400 | 807242405 | 3370 | 3355 | 3375 | 3355 | 630 |
| 589 | 20230914 | 094300 | 805127060 | 3365 | 3365 | 3375 | 3365 | 3751 |
| 590 | 20230914 | 094200 | 792503945 | 3370 | 3360 | 3370 | 3360 | 200 |
| 591 | 20230914 | 094100 | 791831115 | 3355 | 3355 | 3355 | 3355 | 10 |
| 592 | 20230914 | 094000 | 791797565 | 3360 | 3365 | 3365 | 3360 | 722 |
| 593 | 20230914 | 093900 | 789369200 | 3365 | 3370 | 3370 | 3365 | 103 |
| 594 | 20230914 | 093800 | 789022240 | 3365 | 3365 | 3365 | 3365 | 376 |
| 595 | 20230914 | 093700 | 787757000 | 3365 | 3365 | 3365 | 3365 | 633 |
| 596 | 20230914 | 093600 | 785626955 | 3365 | 3355 | 3365 | 3355 | 103 |
| 597 | 20230914 | 093500 | 785281360 | 3355 | 3355 | 3355 | 3340 | 9469 |
| 598 | 20230914 | 093400 | 753513030 | 3355 | 3345 | 3355 | 3345 | 2648 |
| 599 | 20230914 | 093300 | 744643595 | 3350 | 3355 | 3355 | 3340 | 4284 |
| 600 | 20230914 | 093200 | 730311380 | 3355 | 3355 | 3355 | 3345 | 4142 |
| 601 | 20230914 | 093100 | 716452295 | 3355 | 3340 | 3355 | 3340 | 415 |
| 602 | 20230914 | 093000 | 715062190 | 3340 | 3345 | 3345 | 3340 | 6106 |
| 603 | 20230914 | 092900 | 694663270 | 3345 | 3345 | 3345 | 3345 | 977 |
| 604 | 20230914 | 092800 | 691395205 | 3350 | 3360 | 3360 | 3350 | 422 |
| 605 | 20230914 | 092700 | 689981045 | 3360 | 3345 | 3360 | 3345 | 2826 |
| 606 | 20230914 | 092600 | 680515470 | 3360 | 3360 | 3360 | 3340 | 694 |
| 607 | 20230914 | 092500 | 678194400 | 3340 | 3350 | 3355 | 3340 | 3331 |
| 608 | 20230914 | 092400 | 667058110 | 3350 | 3355 | 3375 | 3345 | 10507 |
| 609 | 20230914 | 092300 | 631845640 | 3360 | 3385 | 3385 | 3360 | 31149 |
| 610 | 20230914 | 092200 | 526961230 | 3395 | 3395 | 3395 | 3395 | 39 |
| 611 | 20230914 | 092100 | 526828825 | 3395 | 3395 | 3395 | 3375 | 429 |
| 612 | 20230914 | 092000 | 525379755 | 3395 | 3385 | 3395 | 3375 | 11243 |
| 613 | 20230914 | 091900 | 487389135 | 3385 | 3395 | 3400 | 3385 | 9896 |
| 614 | 20230914 | 091800 | 453850345 | 3395 | 3410 | 3410 | 3395 | 4046 |
| 615 | 20230914 | 091700 | 440067945 | 3410 | 3400 | 3410 | 3400 | 14755 |
| 616 | 20230914 | 091600 | 389886375 | 3390 | 3390 | 3390 | 3390 | 241 |
| 617 | 20230914 | 091500 | 389069385 | 3390 | 3400 | 3400 | 3390 | 3528 |
| 618 | 20230914 | 091400 | 377101905 | 3395 | 3395 | 3395 | 3395 | 2102 |
| 619 | 20230914 | 091300 | 369965615 | 3395 | 3395 | 3400 | 3390 | 2303 |
| 620 | 20230914 | 091200 | 362149000 | 3395 | 3400 | 3400 | 3395 | 2761 |
| 621 | 20230914 | 091100 | 352766600 | 3400 | 3395 | 3400 | 3395 | 5246 |
| 622 | 20230914 | 091000 | 334935550 | 3400 | 3400 | 3400 | 3395 | 6239 |
| 623 | 20230914 | 090900 | 313726110 | 3390 | 3400 | 3405 | 3390 | 8594 |
| 624 | 20230914 | 090800 | 284522055 | 3395 | 3390 | 3400 | 3385 | 1783 |
| 625 | 20230914 | 090700 | 278463245 | 3390 | 3390 | 3400 | 3390 | 12786 |
| 626 | 20230914 | 090600 | 235003015 | 3385 | 3390 | 3395 | 3385 | 3853 |
| 627 | 20230914 | 090500 | 221944650 | 3390 | 3395 | 3395 | 3390 | 1002 |
| 628 | 20230914 | 090400 | 218542870 | 3395 | 3400 | 3400 | 3395 | 3973 |
| 629 | 20230914 | 090300 | 205037600 | 3400 | 3390 | 3405 | 3375 | 32923 |
| 630 | 20230914 | 090200 | 93450290 | 3390 | 3390 | 3395 | 3385 | 2604 |
| 631 | 20230914 | 090100 | 84627970 | 3400 | 3380 | 3405 | 3380 | 9089 |
| 632 | 20230914 | 090000 | 53772300 | 3380 | 3400 | 3405 | 3380 | 15823 |