32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 190800 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 2795 |
| 3 | 20230925 | 190700 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 4 | 20230925 | 190600 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 5 | 20230925 | 190500 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 6 | 20230925 | 190400 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 7 | 20230925 | 190300 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 8 | 20230925 | 190200 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 9 | 20230925 | 190100 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 10 | 20230925 | 190000 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 11 | 20230925 | 185900 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 12 | 20230925 | 185800 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 13 | 20230925 | 185700 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 14 | 20230925 | 185600 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 15 | 20230925 | 185500 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 16 | 20230925 | 185400 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 17 | 20230925 | 185300 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 18 | 20230925 | 185200 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 19 | 20230925 | 185100 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 20 | 20230925 | 185000 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 21 | 20230925 | 184900 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 22 | 20230925 | 184800 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 23 | 20230925 | 184700 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 24 | 20230925 | 184600 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 25 | 20230925 | 184500 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 26 | 20230925 | 184400 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 27 | 20230925 | 184300 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 28 | 20230925 | 184200 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 29 | 20230925 | 184100 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 30 | 20230925 | 184000 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 31 | 20230925 | 183900 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 32 | 20230925 | 183800 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 2795 |
| 33 | 20230925 | 183700 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 34 | 20230925 | 183600 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 35 | 20230925 | 183500 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 36 | 20230925 | 183400 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 37 | 20230925 | 183300 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 38 | 20230925 | 183200 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 39 | 20230925 | 183100 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 40 | 20230925 | 183000 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 41 | 20230925 | 182900 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 42 | 20230925 | 182800 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 43 | 20230925 | 182700 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 44 | 20230925 | 182600 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 45 | 20230925 | 182500 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 46 | 20230925 | 182400 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 47 | 20230925 | 182300 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 48 | 20230925 | 182200 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 49 | 20230925 | 182100 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 50 | 20230925 | 182000 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 51 | 20230925 | 181900 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 52 | 20230925 | 181800 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 53 | 20230925 | 181700 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 54 | 20230925 | 181600 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 55 | 20230925 | 181500 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 56 | 20230925 | 181400 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 57 | 20230925 | 181300 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 58 | 20230925 | 181200 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 59 | 20230925 | 181100 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 60 | 20230925 | 181000 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 61 | 20230925 | 180900 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 62 | 20230925 | 180800 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 2795 |
| 63 | 20230925 | 180700 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 64 | 20230925 | 180600 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 65 | 20230925 | 180500 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 66 | 20230925 | 180400 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 67 | 20230925 | 180300 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 68 | 20230925 | 180200 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 69 | 20230925 | 180100 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 70 | 20230925 | 180000 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 71 | 20230925 | 175900 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 72 | 20230925 | 175800 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 73 | 20230925 | 175700 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 74 | 20230925 | 175600 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 75 | 20230925 | 175500 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 76 | 20230925 | 175400 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 77 | 20230925 | 175300 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 78 | 20230925 | 175200 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 79 | 20230925 | 175100 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 80 | 20230925 | 175000 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 81 | 20230925 | 174900 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 82 | 20230925 | 174800 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 83 | 20230925 | 174700 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 84 | 20230925 | 174600 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 85 | 20230925 | 174500 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 86 | 20230925 | 174400 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 87 | 20230925 | 174300 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 88 | 20230925 | 174200 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 89 | 20230925 | 174100 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 90 | 20230925 | 174000 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 91 | 20230925 | 173900 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 92 | 20230925 | 173800 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 2795 |
| 93 | 20230925 | 173700 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 94 | 20230925 | 173600 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 95 | 20230925 | 173500 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 96 | 20230925 | 173400 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 97 | 20230925 | 173300 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 98 | 20230925 | 173200 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 99 | 20230925 | 173100 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 100 | 20230925 | 173000 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 101 | 20230925 | 172900 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 102 | 20230925 | 172800 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 103 | 20230925 | 172700 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 104 | 20230925 | 172600 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 105 | 20230925 | 172500 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 106 | 20230925 | 172400 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 107 | 20230925 | 172300 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 108 | 20230925 | 172200 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 109 | 20230925 | 172100 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 110 | 20230925 | 172000 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 111 | 20230925 | 171900 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 112 | 20230925 | 171800 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 113 | 20230925 | 171700 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 114 | 20230925 | 171600 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 115 | 20230925 | 171500 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 116 | 20230925 | 171400 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 117 | 20230925 | 171300 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 118 | 20230925 | 171200 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 119 | 20230925 | 171100 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 120 | 20230925 | 171000 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 121 | 20230925 | 170900 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 122 | 20230925 | 170800 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 2795 |
| 123 | 20230925 | 170700 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 124 | 20230925 | 170600 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 125 | 20230925 | 170500 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 126 | 20230925 | 170400 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 127 | 20230925 | 170300 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 128 | 20230925 | 170200 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 129 | 20230925 | 170100 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 130 | 20230925 | 170000 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 131 | 20230925 | 165900 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 132 | 20230925 | 165800 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 133 | 20230925 | 165700 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 134 | 20230925 | 165600 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 135 | 20230925 | 165500 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 136 | 20230925 | 165400 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 137 | 20230925 | 165300 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 138 | 20230925 | 165200 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 139 | 20230925 | 165100 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 140 | 20230925 | 165000 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 141 | 20230925 | 164900 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 142 | 20230925 | 164800 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 143 | 20230925 | 164700 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 144 | 20230925 | 164600 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 145 | 20230925 | 164500 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 146 | 20230925 | 164400 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 147 | 20230925 | 164300 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 148 | 20230925 | 164200 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 149 | 20230925 | 164100 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 150 | 20230925 | 164000 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 151 | 20230925 | 163900 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 152 | 20230925 | 163800 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 2795 |
| 153 | 20230925 | 163700 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 154 | 20230925 | 163600 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 155 | 20230925 | 163500 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 156 | 20230925 | 163400 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 157 | 20230925 | 163300 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 158 | 20230925 | 163200 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 159 | 20230925 | 163100 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 160 | 20230925 | 163000 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 161 | 20230925 | 162900 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 162 | 20230925 | 162800 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 163 | 20230925 | 162700 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 164 | 20230925 | 162600 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 165 | 20230925 | 162500 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 166 | 20230925 | 162400 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 167 | 20230925 | 162300 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 168 | 20230925 | 162200 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 169 | 20230925 | 162100 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 170 | 20230925 | 162000 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 171 | 20230925 | 161900 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 172 | 20230925 | 161800 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 173 | 20230925 | 161700 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 174 | 20230925 | 161600 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 175 | 20230925 | 161500 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 176 | 20230925 | 161400 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 177 | 20230925 | 161300 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 178 | 20230925 | 161200 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 179 | 20230925 | 161100 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 180 | 20230925 | 161000 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 181 | 20230925 | 160900 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 182 | 20230925 | 160800 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 2795 |
| 183 | 20230925 | 160700 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 184 | 20230925 | 160600 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 185 | 20230925 | 160500 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 186 | 20230925 | 160400 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 187 | 20230925 | 160300 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 188 | 20230925 | 160200 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 189 | 20230925 | 160100 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 190 | 20230925 | 160000 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 191 | 20230925 | 155900 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 192 | 20230925 | 155800 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 193 | 20230925 | 155700 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 194 | 20230925 | 155600 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 195 | 20230925 | 155500 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 196 | 20230925 | 155400 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 197 | 20230925 | 155300 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 198 | 20230925 | 155200 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 199 | 20230925 | 155100 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 200 | 20230925 | 155000 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 201 | 20230925 | 154900 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 202 | 20230925 | 154800 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 203 | 20230925 | 154700 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 204 | 20230925 | 154600 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 205 | 20230925 | 154500 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 206 | 20230925 | 154400 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 207 | 20230925 | 154300 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 208 | 20230925 | 154200 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 209 | 20230925 | 154100 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 210 | 20230925 | 154000 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 211 | 20230925 | 153900 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 212 | 20230925 | 153800 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 2795 |
| 213 | 20230925 | 153700 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 214 | 20230925 | 153600 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 215 | 20230925 | 153500 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 216 | 20230925 | 153400 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 217 | 20230925 | 153300 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 218 | 20230925 | 153200 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 219 | 20230925 | 153100 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 220 | 20230925 | 153000 | 2273447750 | 12690 | 12690 | 12690 | 12690 | 2795 |
| 221 | 20230925 | 152900 | 2237979200 | 12690 | 12690 | 12690 | 12690 | 0 |
| 222 | 20230925 | 152800 | 2237979200 | 12690 | 12690 | 12690 | 12690 | 0 |
| 223 | 20230925 | 152700 | 2237979200 | 12690 | 12690 | 12690 | 12690 | 0 |
| 224 | 20230925 | 152600 | 2237979200 | 12690 | 12690 | 12690 | 12690 | 0 |
| 225 | 20230925 | 152500 | 2237979200 | 12690 | 12690 | 12690 | 12690 | 0 |
| 226 | 20230925 | 152400 | 2237979200 | 12690 | 12690 | 12690 | 12690 | 0 |
| 227 | 20230925 | 152300 | 2237979200 | 12690 | 12690 | 12690 | 12690 | 0 |
| 228 | 20230925 | 152200 | 2237979200 | 12690 | 12690 | 12690 | 12690 | 0 |
| 229 | 20230925 | 152100 | 2237979200 | 12690 | 12690 | 12690 | 12690 | 0 |
| 230 | 20230925 | 152000 | 2237979200 | 12690 | 12690 | 12690 | 12690 | 0 |
| 231 | 20230925 | 151900 | 2237979200 | 12690 | 12700 | 12700 | 12680 | 222 |
| 232 | 20230925 | 151800 | 2235160810 | 12700 | 12700 | 12700 | 12700 | 3 |
| 233 | 20230925 | 151700 | 2235122710 | 12650 | 12660 | 12660 | 12650 | 3200 |
| 234 | 20230925 | 151600 | 2194636110 | 12660 | 12710 | 12710 | 12660 | 775 |
| 235 | 20230925 | 151500 | 2184817880 | 12740 | 12710 | 12740 | 12650 | 10 |
| 236 | 20230925 | 151400 | 2184690710 | 12710 | 12680 | 12710 | 12650 | 4648 |
| 237 | 20230925 | 151300 | 2125806940 | 12680 | 12700 | 12700 | 12680 | 2726 |
| 238 | 20230925 | 151200 | 2091233030 | 12690 | 12710 | 12710 | 12690 | 1936 |
| 239 | 20230925 | 151100 | 2066658470 | 12690 | 12690 | 12690 | 12690 | 497 |
| 240 | 20230925 | 151000 | 2060351540 | 12690 | 12690 | 12710 | 12690 | 115 |
| 241 | 20230925 | 150900 | 2058892050 | 12710 | 12700 | 12710 | 12690 | 345 |
| 242 | 20230925 | 150800 | 2054510710 | 12700 | 12700 | 12710 | 12700 | 373 |
| 243 | 20230925 | 150700 | 2049773600 | 12700 | 12720 | 12720 | 12700 | 431 |
| 244 | 20230925 | 150600 | 2044299880 | 12700 | 12710 | 12710 | 12700 | 850 |
| 245 | 20230925 | 150500 | 2033504680 | 12700 | 12710 | 12720 | 12700 | 51 |
| 246 | 20230925 | 150400 | 2032856030 | 12700 | 12710 | 12710 | 12700 | 247 |
| 247 | 20230925 | 150300 | 2029718240 | 12710 | 12720 | 12720 | 12710 | 392 |
| 248 | 20230925 | 150200 | 2024734900 | 12720 | 12730 | 12730 | 12720 | 359 |
| 249 | 20230925 | 150100 | 2020166510 | 12720 | 12720 | 12720 | 12720 | 0 |
| 250 | 20230925 | 150000 | 2020166510 | 12720 | 12750 | 12750 | 12720 | 6 |
| 251 | 20230925 | 145900 | 2020090160 | 12720 | 12740 | 12800 | 12720 | 1570 |
| 252 | 20230925 | 145800 | 2000076430 | 12800 | 12710 | 12800 | 12700 | 1783 |
| 253 | 20230925 | 145700 | 1977400150 | 12710 | 12710 | 12710 | 12710 | 102 |
| 254 | 20230925 | 145600 | 1976103730 | 12710 | 12720 | 12720 | 12710 | 1200 |
| 255 | 20230925 | 145500 | 1960851140 | 12730 | 12720 | 12730 | 12720 | 376 |
| 256 | 20230925 | 145400 | 1956067070 | 12710 | 12710 | 12710 | 12710 | 1094 |
| 257 | 20230925 | 145300 | 1942162330 | 12710 | 12740 | 12740 | 12710 | 2814 |
| 258 | 20230925 | 145200 | 1906351850 | 12740 | 12740 | 12740 | 12740 | 427 |
| 259 | 20230925 | 145100 | 1900911870 | 12750 | 12750 | 12750 | 12750 | 0 |
| 260 | 20230925 | 145000 | 1900911870 | 12750 | 12750 | 12750 | 12750 | 16 |
| 261 | 20230925 | 144900 | 1900707870 | 12750 | 12750 | 12750 | 12750 | 204 |
| 262 | 20230925 | 144800 | 1898106870 | 12750 | 12750 | 12750 | 12750 | 1 |
| 263 | 20230925 | 144700 | 1898094120 | 12750 | 12750 | 12750 | 12750 | 30 |
| 264 | 20230925 | 144600 | 1897711620 | 12750 | 12750 | 12750 | 12750 | 0 |
| 265 | 20230925 | 144500 | 1897711620 | 12750 | 12750 | 12750 | 12750 | 0 |
| 266 | 20230925 | 144400 | 1897711620 | 12750 | 12750 | 12750 | 12750 | 202 |
| 267 | 20230925 | 144300 | 1895136120 | 12750 | 12750 | 12750 | 12750 | 253 |
| 268 | 20230925 | 144200 | 1891910370 | 12750 | 12750 | 12750 | 12750 | 50 |
| 269 | 20230925 | 144100 | 1891272870 | 12760 | 12770 | 12770 | 12760 | 1001 |
| 270 | 20230925 | 144000 | 1878496510 | 12770 | 12770 | 12770 | 12770 | 230 |
| 271 | 20230925 | 143900 | 1875559410 | 12770 | 12770 | 12770 | 12770 | 0 |
| 272 | 20230925 | 143800 | 1875559410 | 12770 | 12770 | 12780 | 12770 | 239 |
| 273 | 20230925 | 143700 | 1872507310 | 12780 | 12780 | 12780 | 12770 | 148 |
| 274 | 20230925 | 143600 | 1870615900 | 12780 | 12780 | 12780 | 12780 | 20 |
| 275 | 20230925 | 143500 | 1870360300 | 12780 | 12780 | 12780 | 12780 | 273 |
| 276 | 20230925 | 143400 | 1866871360 | 12780 | 12780 | 12780 | 12780 | 95 |
| 277 | 20230925 | 143300 | 1865657260 | 12780 | 12770 | 12780 | 12770 | 38 |
| 278 | 20230925 | 143200 | 1865171630 | 12780 | 12780 | 12780 | 12780 | 0 |
| 279 | 20230925 | 143100 | 1865171630 | 12780 | 12780 | 12780 | 12780 | 34 |
| 280 | 20230925 | 143000 | 1864737110 | 12770 | 12770 | 12770 | 12770 | 0 |
| 281 | 20230925 | 142900 | 1864737110 | 12770 | 12770 | 12770 | 12770 | 0 |
| 282 | 20230925 | 142800 | 1864737110 | 12770 | 12780 | 12780 | 12770 | 7 |
| 283 | 20230925 | 142700 | 1864647670 | 12790 | 12790 | 12790 | 12790 | 100 |
| 284 | 20230925 | 142600 | 1863368670 | 12790 | 12790 | 12790 | 12790 | 165 |
| 285 | 20230925 | 142500 | 1861258320 | 12790 | 12790 | 12790 | 12790 | 0 |
| 286 | 20230925 | 142400 | 1861258320 | 12790 | 12790 | 12790 | 12790 | 30 |
| 287 | 20230925 | 142300 | 1860874620 | 12790 | 12790 | 12790 | 12790 | 153 |
| 288 | 20230925 | 142200 | 1858917750 | 12790 | 12790 | 12790 | 12790 | 0 |
| 289 | 20230925 | 142100 | 1858917750 | 12790 | 12790 | 12790 | 12790 | 32 |
| 290 | 20230925 | 142000 | 1858508470 | 12790 | 12790 | 12790 | 12790 | 9 |
| 291 | 20230925 | 141900 | 1858393360 | 12800 | 12760 | 12800 | 12760 | 587 |
| 292 | 20230925 | 141800 | 1850892890 | 12760 | 12760 | 12760 | 12760 | 13 |
| 293 | 20230925 | 141700 | 1850727010 | 12770 | 12770 | 12770 | 12770 | 0 |
| 294 | 20230925 | 141600 | 1850727010 | 12770 | 12770 | 12770 | 12770 | 0 |
| 295 | 20230925 | 141500 | 1850727010 | 12770 | 12770 | 12770 | 12770 | 0 |
| 296 | 20230925 | 141400 | 1850727010 | 12770 | 12770 | 12770 | 12770 | 10 |
| 297 | 20230925 | 141300 | 1850599310 | 12760 | 12770 | 12770 | 12760 | 64 |
| 298 | 20230925 | 141200 | 1849782660 | 12770 | 12770 | 12770 | 12770 | 0 |
| 299 | 20230925 | 141100 | 1849782660 | 12770 | 12770 | 12770 | 12770 | 594 |
| 300 | 20230925 | 141000 | 1842197280 | 12770 | 12770 | 12770 | 12770 | 0 |
| 301 | 20230925 | 140900 | 1842197280 | 12770 | 12770 | 12770 | 12770 | 0 |
| 302 | 20230925 | 140800 | 1842197280 | 12770 | 12770 | 12770 | 12770 | 107 |
| 303 | 20230925 | 140700 | 1840830890 | 12760 | 12760 | 12760 | 12760 | 100 |
| 304 | 20230925 | 140600 | 1839554890 | 12760 | 12760 | 12760 | 12760 | 101 |
| 305 | 20230925 | 140500 | 1838266130 | 12760 | 12760 | 12760 | 12760 | 440 |
| 306 | 20230925 | 140400 | 1832651730 | 12750 | 12750 | 12750 | 12740 | 252 |
| 307 | 20230925 | 140300 | 1829440880 | 12760 | 12760 | 12760 | 12760 | 0 |
| 308 | 20230925 | 140200 | 1829440880 | 12760 | 12760 | 12760 | 12760 | 0 |
| 309 | 20230925 | 140100 | 1829440880 | 12760 | 12760 | 12760 | 12760 | 0 |
| 310 | 20230925 | 140000 | 1829440880 | 12760 | 12760 | 12760 | 12760 | 20 |
| 311 | 20230925 | 135900 | 1829185680 | 12770 | 12770 | 12770 | 12770 | 0 |
| 312 | 20230925 | 135800 | 1829185680 | 12770 | 12770 | 12770 | 12770 | 1 |
| 313 | 20230925 | 135700 | 1829172910 | 12770 | 12740 | 12770 | 12740 | 405 |
| 314 | 20230925 | 135600 | 1824007210 | 12740 | 12740 | 12740 | 12740 | 100 |
| 315 | 20230925 | 135500 | 1822733210 | 12750 | 12740 | 12750 | 12740 | 452 |
| 316 | 20230925 | 135400 | 1816972210 | 12750 | 12750 | 12750 | 12750 | 200 |
| 317 | 20230925 | 135300 | 1814422210 | 12760 | 12760 | 12760 | 12760 | 1 |
| 318 | 20230925 | 135200 | 1814409450 | 12750 | 12750 | 12750 | 12750 | 200 |
| 319 | 20230925 | 135100 | 1811859450 | 12750 | 12750 | 12750 | 12750 | 223 |
| 320 | 20230925 | 135000 | 1809016200 | 12750 | 12750 | 12750 | 12750 | 0 |
| 321 | 20230925 | 134900 | 1809016200 | 12750 | 12750 | 12750 | 12750 | 0 |
| 322 | 20230925 | 134800 | 1809016200 | 12750 | 12780 | 12780 | 12750 | 606 |
| 323 | 20230925 | 134700 | 1801285310 | 12790 | 12790 | 12790 | 12790 | 7 |
| 324 | 20230925 | 134600 | 1801195780 | 12790 | 12790 | 12790 | 12790 | 60 |
| 325 | 20230925 | 134500 | 1800428380 | 12790 | 12790 | 12790 | 12790 | 20 |
| 326 | 20230925 | 134400 | 1800172580 | 12800 | 12800 | 12800 | 12800 | 770 |
| 327 | 20230925 | 134300 | 1790316580 | 12800 | 12800 | 12800 | 12800 | 156 |
| 328 | 20230925 | 134200 | 1788319780 | 12800 | 12800 | 12800 | 12800 | 7 |
| 329 | 20230925 | 134100 | 1788230180 | 12800 | 12780 | 12800 | 12780 | 608 |
| 330 | 20230925 | 134000 | 1780449060 | 12780 | 12780 | 12780 | 12780 | 70 |
| 331 | 20230925 | 133900 | 1779554460 | 12790 | 12790 | 12790 | 12790 | 1 |
| 332 | 20230925 | 133800 | 1779541670 | 12780 | 12780 | 12780 | 12780 | 19 |
| 333 | 20230925 | 133700 | 1779298850 | 12780 | 12780 | 12780 | 12780 | 0 |
| 334 | 20230925 | 133600 | 1779298850 | 12780 | 12780 | 12780 | 12780 | 59 |
| 335 | 20230925 | 133500 | 1778544830 | 12790 | 12820 | 12830 | 12790 | 717 |
| 336 | 20230925 | 133400 | 1769353520 | 12800 | 12800 | 12800 | 12800 | 30 |
| 337 | 20230925 | 133300 | 1768969520 | 12800 | 12800 | 12800 | 12800 | 35 |
| 338 | 20230925 | 133200 | 1768521520 | 12800 | 12800 | 12800 | 12800 | 318 |
| 339 | 20230925 | 133100 | 1764451120 | 12790 | 12790 | 12790 | 12790 | 0 |
| 340 | 20230925 | 133000 | 1764451120 | 12790 | 12790 | 12790 | 12790 | 70 |
| 341 | 20230925 | 132900 | 1763555820 | 12800 | 12800 | 12820 | 12800 | 229 |
| 342 | 20230925 | 132800 | 1760624600 | 12800 | 12800 | 12800 | 12800 | 2 |
| 343 | 20230925 | 132700 | 1760599000 | 12750 | 12750 | 12750 | 12750 | 0 |
| 344 | 20230925 | 132600 | 1760599000 | 12750 | 12750 | 12750 | 12750 | 0 |
| 345 | 20230925 | 132500 | 1760599000 | 12750 | 12750 | 12750 | 12750 | 1 |
| 346 | 20230925 | 132400 | 1760586250 | 12750 | 12750 | 12750 | 12750 | 0 |
| 347 | 20230925 | 132300 | 1760586250 | 12750 | 12750 | 12750 | 12750 | 0 |
| 348 | 20230925 | 132200 | 1760586250 | 12750 | 12750 | 12750 | 12750 | 0 |
| 349 | 20230925 | 132100 | 1760586250 | 12750 | 12750 | 12750 | 12750 | 50 |
| 350 | 20230925 | 132000 | 1759948750 | 12760 | 12760 | 12760 | 12760 | 101 |
| 351 | 20230925 | 131900 | 1758659990 | 12760 | 12760 | 12760 | 12760 | 1 |
| 352 | 20230925 | 131800 | 1758647230 | 12760 | 12760 | 12760 | 12760 | 1 |
| 353 | 20230925 | 131700 | 1758634470 | 12760 | 12750 | 12760 | 12750 | 674 |
| 354 | 20230925 | 131600 | 1750038970 | 12750 | 12750 | 12750 | 12750 | 1 |
| 355 | 20230925 | 131500 | 1750026220 | 12740 | 12740 | 12740 | 12740 | 500 |
| 356 | 20230925 | 131400 | 1743656220 | 12740 | 12750 | 12750 | 12740 | 224 |
| 357 | 20230925 | 131300 | 1740801550 | 12760 | 12760 | 12760 | 12760 | 28 |
| 358 | 20230925 | 131200 | 1740444270 | 12760 | 12770 | 12770 | 12760 | 953 |
| 359 | 20230925 | 131100 | 1728274490 | 12770 | 12770 | 12770 | 12770 | 4 |
| 360 | 20230925 | 131000 | 1728223410 | 12770 | 12760 | 12770 | 12750 | 105 |
| 361 | 20230925 | 130900 | 1726884540 | 12760 | 12770 | 12770 | 12760 | 26 |
| 362 | 20230925 | 130800 | 1726552770 | 12770 | 12770 | 12770 | 12770 | 0 |
| 363 | 20230925 | 130700 | 1726552770 | 12770 | 12770 | 12770 | 12770 | 104 |
| 364 | 20230925 | 130600 | 1725224690 | 12770 | 12760 | 12790 | 12760 | 161 |
| 365 | 20230925 | 130500 | 1723170100 | 12770 | 12770 | 12770 | 12770 | 368 |
| 366 | 20230925 | 130400 | 1718470740 | 12770 | 12770 | 12770 | 12770 | 228 |
| 367 | 20230925 | 130300 | 1715559180 | 12770 | 12770 | 12770 | 12770 | 0 |
| 368 | 20230925 | 130200 | 1715559180 | 12770 | 12770 | 12770 | 12770 | 0 |
| 369 | 20230925 | 130100 | 1715559180 | 12770 | 12770 | 12770 | 12770 | 0 |
| 370 | 20230925 | 130000 | 1715559180 | 12770 | 12770 | 12770 | 12770 | 0 |
| 371 | 20230925 | 125900 | 1715559180 | 12770 | 12770 | 12770 | 12770 | 0 |
| 372 | 20230925 | 125800 | 1715559180 | 12770 | 12770 | 12770 | 12770 | 15 |
| 373 | 20230925 | 125700 | 1715367630 | 12770 | 12770 | 12770 | 12760 | 108 |
| 374 | 20230925 | 125600 | 1713988890 | 12790 | 12770 | 12790 | 12760 | 699 |
| 375 | 20230925 | 125500 | 1705053690 | 12760 | 12760 | 12760 | 12760 | 0 |
| 376 | 20230925 | 125400 | 1705053690 | 12760 | 12760 | 12760 | 12760 | 0 |
| 377 | 20230925 | 125300 | 1705053690 | 12760 | 12760 | 12760 | 12760 | 0 |
| 378 | 20230925 | 125200 | 1705053690 | 12760 | 12790 | 12790 | 12760 | 226 |
| 379 | 20230925 | 125100 | 1702167830 | 12820 | 12820 | 12820 | 12820 | 194 |
| 380 | 20230925 | 125000 | 1699680750 | 12830 | 12830 | 12830 | 12830 | 0 |
| 381 | 20230925 | 124900 | 1699680750 | 12830 | 12830 | 12830 | 12830 | 5 |
| 382 | 20230925 | 124800 | 1699616600 | 12830 | 12830 | 12830 | 12830 | 1 |
| 383 | 20230925 | 124700 | 1699603770 | 12830 | 12830 | 12830 | 12830 | 1 |
| 384 | 20230925 | 124600 | 1699590940 | 12830 | 12830 | 12830 | 12830 | 1 |
| 385 | 20230925 | 124500 | 1699578110 | 12830 | 12760 | 12830 | 12760 | 6182 |
| 386 | 20230925 | 124400 | 1620571450 | 12770 | 12760 | 12770 | 12760 | 263 |
| 387 | 20230925 | 124300 | 1617213040 | 12760 | 12760 | 12760 | 12760 | 0 |
| 388 | 20230925 | 124200 | 1617213040 | 12760 | 12760 | 12760 | 12750 | 507 |
| 389 | 20230925 | 124100 | 1610748170 | 12800 | 12750 | 12800 | 12750 | 5358 |
| 390 | 20230925 | 124000 | 1542282760 | 12750 | 12730 | 12750 | 12730 | 101 |
| 391 | 20230925 | 123900 | 1540996990 | 12730 | 12750 | 12750 | 12730 | 112 |
| 392 | 20230925 | 123800 | 1539571010 | 12760 | 12750 | 12760 | 12700 | 10603 |
| 393 | 20230925 | 123700 | 1404779790 | 12780 | 12780 | 12780 | 12780 | 69 |
| 394 | 20230925 | 123600 | 1403897970 | 12780 | 12780 | 12780 | 12780 | 7 |
| 395 | 20230925 | 123500 | 1403808510 | 12790 | 12800 | 12800 | 12780 | 53 |
| 396 | 20230925 | 123400 | 1403131130 | 12800 | 12800 | 12800 | 12800 | 1 |
| 397 | 20230925 | 123300 | 1403118330 | 12800 | 12790 | 12800 | 12790 | 34 |
| 398 | 20230925 | 123200 | 1402683460 | 12790 | 12770 | 12800 | 12750 | 1167 |
| 399 | 20230925 | 123100 | 1387778610 | 12810 | 12810 | 12810 | 12810 | 4 |
| 400 | 20230925 | 123000 | 1387727370 | 12780 | 12790 | 12800 | 12760 | 2972 |
| 401 | 20230925 | 122900 | 1349727360 | 12790 | 12750 | 12790 | 12750 | 278 |
| 402 | 20230925 | 122800 | 1346181040 | 12750 | 12780 | 12800 | 12750 | 1436 |
| 403 | 20230925 | 122700 | 1327841780 | 12760 | 12760 | 12760 | 12750 | 788 |
| 404 | 20230925 | 122600 | 1317789670 | 12750 | 12770 | 12770 | 12750 | 519 |
| 405 | 20230925 | 122500 | 1311165910 | 12770 | 12780 | 12780 | 12770 | 404 |
| 406 | 20230925 | 122400 | 1306004790 | 12780 | 12790 | 12800 | 12780 | 155 |
| 407 | 20230925 | 122300 | 1304021550 | 12790 | 12790 | 12790 | 12790 | 0 |
| 408 | 20230925 | 122200 | 1304021550 | 12790 | 12790 | 12790 | 12790 | 700 |
| 409 | 20230925 | 122100 | 1295068550 | 12780 | 12780 | 12780 | 12780 | 0 |
| 410 | 20230925 | 122000 | 1295068550 | 12780 | 12780 | 12780 | 12780 | 0 |
| 411 | 20230925 | 121900 | 1295068550 | 12780 | 12770 | 12780 | 12770 | 564 |
| 412 | 20230925 | 121800 | 1287862630 | 12760 | 12760 | 12760 | 12760 | 20 |
| 413 | 20230925 | 121700 | 1287607430 | 12760 | 12760 | 12760 | 12760 | 120 |
| 414 | 20230925 | 121600 | 1286076230 | 12760 | 12780 | 12780 | 12760 | 3810 |
| 415 | 20230925 | 121500 | 1237433650 | 12800 | 12810 | 12810 | 12800 | 16 |
| 416 | 20230925 | 121400 | 1237228830 | 12800 | 12800 | 12800 | 12800 | 0 |
| 417 | 20230925 | 121300 | 1237228830 | 12800 | 12800 | 12800 | 12800 | 0 |
| 418 | 20230925 | 121200 | 1237228830 | 12800 | 12800 | 12800 | 12800 | 0 |
| 419 | 20230925 | 121100 | 1237228830 | 12800 | 12800 | 12800 | 12800 | 4 |
| 420 | 20230925 | 121000 | 1237177630 | 12750 | 12800 | 12800 | 12750 | 10000 |
| 421 | 20230925 | 120900 | 1109557220 | 12800 | 12800 | 12800 | 12800 | 0 |
| 422 | 20230925 | 120800 | 1109557220 | 12800 | 12800 | 12800 | 12800 | 50 |
| 423 | 20230925 | 120700 | 1108917220 | 12810 | 12810 | 12810 | 12810 | 2 |
| 424 | 20230925 | 120600 | 1108891600 | 12810 | 12810 | 12810 | 12810 | 248 |
| 425 | 20230925 | 120500 | 1105714720 | 12800 | 12800 | 12800 | 12800 | 202 |
| 426 | 20230925 | 120400 | 1103129120 | 12800 | 12800 | 12800 | 12800 | 20 |
| 427 | 20230925 | 120300 | 1102873120 | 12800 | 12800 | 12800 | 12800 | 1 |
| 428 | 20230925 | 120200 | 1102860320 | 12800 | 12800 | 12800 | 12800 | 1 |
| 429 | 20230925 | 120100 | 1102847520 | 12800 | 12800 | 12800 | 12800 | 377 |
| 430 | 20230925 | 120000 | 1098021920 | 12800 | 12810 | 12810 | 12800 | 23 |
| 431 | 20230925 | 115900 | 1097727490 | 12810 | 12810 | 12810 | 12810 | 0 |
| 432 | 20230925 | 115800 | 1097727490 | 12810 | 12810 | 12810 | 12810 | 4 |
| 433 | 20230925 | 115700 | 1097676250 | 12810 | 12810 | 12810 | 12810 | 25 |
| 434 | 20230925 | 115600 | 1097356000 | 12810 | 12810 | 12810 | 12810 | 247 |
| 435 | 20230925 | 115500 | 1094191930 | 12810 | 12800 | 12810 | 12800 | 378 |
| 436 | 20230925 | 115400 | 1089349760 | 12810 | 12810 | 12810 | 12810 | 2 |
| 437 | 20230925 | 115300 | 1089324140 | 12810 | 12810 | 12810 | 12810 | 18 |
| 438 | 20230925 | 115200 | 1089093560 | 12810 | 12810 | 12810 | 12810 | 24 |
| 439 | 20230925 | 115100 | 1088786120 | 12800 | 12800 | 12800 | 12800 | 69 |
| 440 | 20230925 | 115000 | 1087902920 | 12800 | 12800 | 12800 | 12800 | 238 |
| 441 | 20230925 | 114900 | 1084856520 | 12810 | 12810 | 12810 | 12810 | 50 |
| 442 | 20230925 | 114800 | 1084216020 | 12810 | 12830 | 12830 | 12810 | 150 |
| 443 | 20230925 | 114700 | 1082293120 | 12830 | 12830 | 12830 | 12830 | 0 |
| 444 | 20230925 | 114600 | 1082293120 | 12830 | 12830 | 12830 | 12830 | 0 |
| 445 | 20230925 | 114500 | 1082293120 | 12830 | 12830 | 12830 | 12830 | 30 |
| 446 | 20230925 | 114400 | 1081908220 | 12830 | 12800 | 12830 | 12800 | 41 |
| 447 | 20230925 | 114300 | 1081383330 | 12800 | 12800 | 12800 | 12800 | 0 |
| 448 | 20230925 | 114200 | 1081383330 | 12800 | 12800 | 12800 | 12800 | 0 |
| 449 | 20230925 | 114100 | 1081383330 | 12800 | 12820 | 12820 | 12800 | 5 |
| 450 | 20230925 | 114000 | 1081319290 | 12800 | 12800 | 12800 | 12800 | 0 |
| 451 | 20230925 | 113900 | 1081319290 | 12800 | 12800 | 12800 | 12800 | 0 |
| 452 | 20230925 | 113800 | 1081319290 | 12800 | 12800 | 12800 | 12800 | 0 |
| 453 | 20230925 | 113700 | 1081319290 | 12800 | 12810 | 12820 | 12800 | 789 |
| 454 | 20230925 | 113600 | 1071210960 | 12810 | 12790 | 12810 | 12790 | 119 |
| 455 | 20230925 | 113500 | 1069687950 | 12780 | 12780 | 12780 | 12780 | 0 |
| 456 | 20230925 | 113400 | 1069687950 | 12780 | 12780 | 12780 | 12780 | 0 |
| 457 | 20230925 | 113300 | 1069687950 | 12780 | 12780 | 12780 | 12780 | 0 |
| 458 | 20230925 | 113200 | 1069687950 | 12780 | 12780 | 12780 | 12780 | 0 |
| 459 | 20230925 | 113100 | 1069687950 | 12780 | 12780 | 12780 | 12780 | 584 |
| 460 | 20230925 | 113000 | 1062224430 | 12780 | 12780 | 12780 | 12780 | 45 |
| 461 | 20230925 | 112900 | 1061649330 | 12790 | 12790 | 12790 | 12790 | 5 |
| 462 | 20230925 | 112800 | 1061585380 | 12780 | 12780 | 12780 | 12780 | 511 |
| 463 | 20230925 | 112700 | 1055054800 | 12780 | 12780 | 12780 | 12780 | 246 |
| 464 | 20230925 | 112600 | 1051910920 | 12780 | 12780 | 12780 | 12780 | 180 |
| 465 | 20230925 | 112500 | 1049610520 | 12820 | 12820 | 12820 | 12820 | 10 |
| 466 | 20230925 | 112400 | 1049482320 | 12780 | 12780 | 12780 | 12780 | 102 |
| 467 | 20230925 | 112300 | 1048178760 | 12780 | 12780 | 12780 | 12780 | 186 |
| 468 | 20230925 | 112200 | 1045801680 | 12790 | 12800 | 12800 | 12790 | 53 |
| 469 | 20230925 | 112100 | 1045123710 | 12820 | 12820 | 12820 | 12820 | 2 |
| 470 | 20230925 | 112000 | 1045098070 | 12800 | 12820 | 12820 | 12800 | 449 |
| 471 | 20230925 | 111900 | 1039342690 | 12790 | 12780 | 12790 | 12780 | 1326 |
| 472 | 20230925 | 111800 | 1022392350 | 12790 | 12790 | 12790 | 12790 | 92 |
| 473 | 20230925 | 111700 | 1021215670 | 12790 | 12790 | 12820 | 12790 | 327 |
| 474 | 20230925 | 111600 | 1017032740 | 12790 | 12810 | 12830 | 12790 | 316 |
| 475 | 20230925 | 111500 | 1012990380 | 12830 | 12810 | 12830 | 12780 | 861 |
| 476 | 20230925 | 111400 | 1001972160 | 12820 | 12820 | 12820 | 12820 | 45 |
| 477 | 20230925 | 111300 | 1001395260 | 12800 | 12820 | 12820 | 12800 | 32 |
| 478 | 20230925 | 111200 | 1000985640 | 12800 | 12790 | 12800 | 12790 | 795 |
| 479 | 20230925 | 111100 | 990816430 | 12790 | 12790 | 12790 | 12790 | 10 |
| 480 | 20230925 | 111000 | 990688530 | 12790 | 12790 | 12790 | 12790 | 0 |
| 481 | 20230925 | 110900 | 990688530 | 12790 | 12780 | 12790 | 12780 | 116 |
| 482 | 20230925 | 110800 | 989204970 | 12780 | 12780 | 12780 | 12780 | 30 |
| 483 | 20230925 | 110700 | 988821570 | 12780 | 12790 | 12790 | 12780 | 378 |
| 484 | 20230925 | 110600 | 983990670 | 12790 | 12790 | 12790 | 12790 | 7 |
| 485 | 20230925 | 110500 | 983901140 | 12780 | 12770 | 12780 | 12770 | 287 |
| 486 | 20230925 | 110400 | 980234440 | 12770 | 12770 | 12770 | 12770 | 0 |
| 487 | 20230925 | 110300 | 980234440 | 12770 | 12780 | 12780 | 12770 | 114 |
| 488 | 20230925 | 110200 | 978777660 | 12780 | 12770 | 12780 | 12760 | 449 |
| 489 | 20230925 | 110100 | 973044540 | 12770 | 12770 | 12780 | 12770 | 535 |
| 490 | 20230925 | 110000 | 966212580 | 12770 | 12770 | 12770 | 12770 | 30 |
| 491 | 20230925 | 105900 | 965829480 | 12780 | 12780 | 12780 | 12780 | 314 |
| 492 | 20230925 | 105800 | 961816560 | 12780 | 12780 | 12780 | 12770 | 595 |
| 493 | 20230925 | 105700 | 954213680 | 12770 | 12780 | 12780 | 12770 | 1010 |
| 494 | 20230925 | 105600 | 941313960 | 12780 | 12790 | 12790 | 12780 | 802 |
| 495 | 20230925 | 105500 | 931063950 | 12790 | 12800 | 12800 | 12790 | 278 |
| 496 | 20230925 | 105400 | 927506950 | 12790 | 12840 | 12850 | 12790 | 6149 |
| 497 | 20230925 | 105300 | 848692940 | 12850 | 12870 | 12870 | 12840 | 1561 |
| 498 | 20230925 | 105200 | 828623700 | 12900 | 12900 | 12900 | 12900 | 7 |
| 499 | 20230925 | 105100 | 828533400 | 12900 | 12960 | 12960 | 12860 | 6481 |
| 500 | 20230925 | 105000 | 744829680 | 12970 | 12970 | 12970 | 12970 | 0 |
| 501 | 20230925 | 104900 | 744829680 | 12970 | 12970 | 12970 | 12970 | 0 |
| 502 | 20230925 | 104800 | 744829680 | 12970 | 12970 | 12970 | 12970 | 38 |
| 503 | 20230925 | 104700 | 744336820 | 12970 | 12960 | 12970 | 12960 | 314 |
| 504 | 20230925 | 104600 | 740264490 | 12970 | 12970 | 12970 | 12970 | 724 |
| 505 | 20230925 | 104500 | 730874210 | 12970 | 12960 | 12970 | 12960 | 85 |
| 506 | 20230925 | 104400 | 729772300 | 12950 | 12960 | 12960 | 12950 | 1054 |
| 507 | 20230925 | 104300 | 716118580 | 12960 | 12970 | 12970 | 12960 | 128 |
| 508 | 20230925 | 104200 | 714459470 | 12970 | 12970 | 12980 | 12970 | 135 |
| 509 | 20230925 | 104100 | 712708420 | 12970 | 12970 | 12970 | 12970 | 0 |
| 510 | 20230925 | 104000 | 712708420 | 12970 | 12970 | 12970 | 12970 | 12 |
| 511 | 20230925 | 103900 | 712552780 | 12970 | 12970 | 12970 | 12970 | 30 |
| 512 | 20230925 | 103800 | 712163680 | 12970 | 12970 | 12970 | 12970 | 10 |
| 513 | 20230925 | 103700 | 712033980 | 12980 | 12980 | 12980 | 12980 | 50 |
| 514 | 20230925 | 103600 | 711384980 | 12980 | 12960 | 12980 | 12960 | 113 |
| 515 | 20230925 | 103500 | 709918260 | 12960 | 12950 | 12960 | 12950 | 63 |
| 516 | 20230925 | 103400 | 709101850 | 12950 | 12940 | 12950 | 12940 | 333 |
| 517 | 20230925 | 103300 | 704789530 | 12930 | 12930 | 12930 | 12930 | 0 |
| 518 | 20230925 | 103200 | 704789530 | 12930 | 12930 | 12930 | 12930 | 6 |
| 519 | 20230925 | 103100 | 704711950 | 12950 | 12940 | 12950 | 12940 | 23 |
| 520 | 20230925 | 103000 | 704414250 | 12930 | 12940 | 12940 | 12930 | 76 |
| 521 | 20230925 | 102900 | 703431310 | 12940 | 12930 | 12940 | 12930 | 108 |
| 522 | 20230925 | 102800 | 702034440 | 12930 | 12960 | 12960 | 12930 | 276 |
| 523 | 20230925 | 102700 | 698463040 | 12950 | 12950 | 12950 | 12950 | 0 |
| 524 | 20230925 | 102600 | 698463040 | 12950 | 12960 | 12960 | 12950 | 333 |
| 525 | 20230925 | 102500 | 694149920 | 12960 | 12960 | 12970 | 12960 | 898 |
| 526 | 20230925 | 102400 | 682511800 | 12970 | 12970 | 12970 | 12970 | 0 |
| 527 | 20230925 | 102300 | 682511800 | 12970 | 12970 | 12970 | 12970 | 240 |
| 528 | 20230925 | 102200 | 679399000 | 12970 | 12960 | 12970 | 12960 | 37 |
| 529 | 20230925 | 102100 | 678919120 | 12970 | 12960 | 12970 | 12950 | 205 |
| 530 | 20230925 | 102000 | 676262800 | 12970 | 12950 | 12970 | 12950 | 116 |
| 531 | 20230925 | 101900 | 674760420 | 12950 | 12980 | 12980 | 12950 | 603 |
| 532 | 20230925 | 101800 | 666940040 | 12980 | 12990 | 13000 | 12980 | 1410 |
| 533 | 20230925 | 101700 | 648624130 | 13000 | 13010 | 13010 | 13000 | 3116 |
| 534 | 20230925 | 101600 | 608115310 | 13020 | 13020 | 13020 | 13010 | 3503 |
| 535 | 20230925 | 101500 | 562534670 | 13030 | 13030 | 13030 | 13030 | 0 |
| 536 | 20230925 | 101400 | 562534670 | 13030 | 13010 | 13030 | 13010 | 467 |
| 537 | 20230925 | 101300 | 556454400 | 13010 | 13020 | 13020 | 13010 | 1558 |
| 538 | 20230925 | 101200 | 536173810 | 13020 | 13030 | 13030 | 13020 | 2060 |
| 539 | 20230925 | 101100 | 509343720 | 13030 | 13050 | 13050 | 13030 | 3882 |
| 540 | 20230925 | 101000 | 458700510 | 13060 | 13060 | 13060 | 13060 | 393 |
| 541 | 20230925 | 100900 | 453567930 | 13060 | 13070 | 13070 | 13060 | 152 |
| 542 | 20230925 | 100800 | 451581810 | 13060 | 13060 | 13060 | 13060 | 8 |
| 543 | 20230925 | 100700 | 451477330 | 13070 | 13070 | 13070 | 13060 | 16 |
| 544 | 20230925 | 100600 | 451268240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 545 | 20230925 | 100500 | 451268240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 546 | 20230925 | 100400 | 451268240 | 13070 | 13070 | 13070 | 13070 | 6 |
| 547 | 20230925 | 100300 | 451189820 | 13080 | 13080 | 13080 | 13080 | 1 |
| 548 | 20230925 | 100200 | 451176740 | 13060 | 13070 | 13070 | 13060 | 1001 |
| 549 | 20230925 | 100100 | 438095950 | 13070 | 13070 | 13070 | 13070 | 0 |
| 550 | 20230925 | 100000 | 438095950 | 13070 | 13080 | 13080 | 13070 | 201 |
| 551 | 20230925 | 095900 | 435466880 | 13080 | 13080 | 13080 | 13080 | 0 |
| 552 | 20230925 | 095800 | 435466880 | 13080 | 13080 | 13080 | 13080 | 5 |
| 553 | 20230925 | 095700 | 435401480 | 13080 | 13070 | 13080 | 13070 | 51 |
| 554 | 20230925 | 095600 | 434734900 | 13070 | 13070 | 13070 | 13070 | 33 |
| 555 | 20230925 | 095500 | 434303590 | 13080 | 13080 | 13080 | 13080 | 3 |
| 556 | 20230925 | 095400 | 434264350 | 13080 | 13080 | 13080 | 13080 | 0 |
| 557 | 20230925 | 095300 | 434264350 | 13080 | 13080 | 13080 | 13080 | 36 |
| 558 | 20230925 | 095200 | 433793470 | 13090 | 13080 | 13090 | 13080 | 43 |
| 559 | 20230925 | 095100 | 433230700 | 13080 | 13090 | 13090 | 13080 | 10 |
| 560 | 20230925 | 095000 | 433099850 | 13090 | 13070 | 13090 | 13070 | 362 |
| 561 | 20230925 | 094900 | 428368270 | 13070 | 13100 | 13100 | 13070 | 382 |
| 562 | 20230925 | 094800 | 423371850 | 13070 | 13070 | 13070 | 13070 | 490 |
| 563 | 20230925 | 094700 | 416967550 | 13050 | 13050 | 13050 | 13050 | 100 |
| 564 | 20230925 | 094600 | 415662550 | 13050 | 13050 | 13050 | 13050 | 40 |
| 565 | 20230925 | 094500 | 415140550 | 13050 | 13050 | 13050 | 13050 | 0 |
| 566 | 20230925 | 094400 | 415140550 | 13050 | 13080 | 13080 | 13050 | 2966 |
| 567 | 20230925 | 094300 | 376362600 | 13080 | 13080 | 13080 | 13080 | 48 |
| 568 | 20230925 | 094200 | 375734760 | 13080 | 13090 | 13090 | 13080 | 111 |
| 569 | 20230925 | 094100 | 374281950 | 13090 | 13110 | 13110 | 13080 | 2639 |
| 570 | 20230925 | 094000 | 339707010 | 13140 | 13140 | 13140 | 13140 | 1 |
| 571 | 20230925 | 093900 | 339693870 | 13110 | 13150 | 13150 | 13110 | 262 |
| 572 | 20230925 | 093800 | 336252430 | 13110 | 13110 | 13110 | 13110 | 10 |
| 573 | 20230925 | 093700 | 336121330 | 13110 | 13110 | 13110 | 13110 | 0 |
| 574 | 20230925 | 093600 | 336121330 | 13110 | 13110 | 13180 | 13110 | 1240 |
| 575 | 20230925 | 093500 | 319840640 | 13130 | 13110 | 13130 | 13110 | 1660 |
| 576 | 20230925 | 093400 | 298068540 | 13070 | 13100 | 13110 | 13070 | 805 |
| 577 | 20230925 | 093300 | 287537200 | 13100 | 13100 | 13100 | 13090 | 71 |
| 578 | 20230925 | 093200 | 286607110 | 13070 | 13100 | 13100 | 13070 | 203 |
| 579 | 20230925 | 093100 | 283948850 | 13100 | 13100 | 13100 | 13100 | 1 |
| 580 | 20230925 | 093000 | 283935750 | 13080 | 13080 | 13080 | 13080 | 3 |
| 581 | 20230925 | 092900 | 283896510 | 13090 | 13110 | 13110 | 13090 | 2 |
| 582 | 20230925 | 092800 | 283870310 | 13070 | 13110 | 13110 | 13070 | 674 |
| 583 | 20230925 | 092700 | 275061060 | 13090 | 13120 | 13120 | 13090 | 8 |
| 584 | 20230925 | 092600 | 274956310 | 13070 | 13070 | 13070 | 13070 | 0 |
| 585 | 20230925 | 092500 | 274956310 | 13070 | 13070 | 13070 | 13070 | 500 |
| 586 | 20230925 | 092400 | 268421310 | 13050 | 13050 | 13050 | 13050 | 0 |
| 587 | 20230925 | 092300 | 268421310 | 13050 | 13130 | 13130 | 13050 | 2813 |
| 588 | 20230925 | 092200 | 231637110 | 13130 | 13130 | 13130 | 13130 | 7 |
| 589 | 20230925 | 092100 | 231545200 | 13130 | 13130 | 13180 | 13130 | 236 |
| 590 | 20230925 | 092000 | 228441260 | 13130 | 13130 | 13130 | 13130 | 150 |
| 591 | 20230925 | 091900 | 226471760 | 13130 | 13130 | 13130 | 13130 | 100 |
| 592 | 20230925 | 091800 | 225158760 | 13130 | 13130 | 13130 | 13130 | 0 |
| 593 | 20230925 | 091700 | 225158760 | 13130 | 13130 | 13130 | 13130 | 418 |
| 594 | 20230925 | 091600 | 219670420 | 13100 | 13050 | 13100 | 13050 | 358 |
| 595 | 20230925 | 091500 | 214980720 | 13040 | 13080 | 13080 | 13040 | 299 |
| 596 | 20230925 | 091400 | 211076810 | 13090 | 13100 | 13100 | 13090 | 474 |
| 597 | 20230925 | 091300 | 204868050 | 13100 | 13160 | 13160 | 13100 | 2582 |
| 598 | 20230925 | 091200 | 170940440 | 13160 | 13160 | 13160 | 13160 | 0 |
| 599 | 20230925 | 091100 | 170940440 | 13160 | 13160 | 13160 | 13160 | 93 |
| 600 | 20230925 | 091000 | 169716560 | 13160 | 13160 | 13160 | 13160 | 1 |
| 601 | 20230925 | 090900 | 169703400 | 13120 | 13140 | 13140 | 13110 | 383 |
| 602 | 20230925 | 090800 | 164680460 | 13180 | 13180 | 13180 | 13180 | 29 |
| 603 | 20230925 | 090700 | 164298240 | 13180 | 13110 | 13180 | 13110 | 655 |
| 604 | 20230925 | 090600 | 155701470 | 13110 | 13050 | 13110 | 13040 | 1030 |
| 605 | 20230925 | 090500 | 142223640 | 13040 | 13040 | 13040 | 13040 | 0 |
| 606 | 20230925 | 090400 | 142223640 | 13040 | 13100 | 13110 | 13040 | 1647 |
| 607 | 20230925 | 090300 | 120684380 | 13110 | 13110 | 13110 | 13080 | 79 |
| 608 | 20230925 | 090200 | 119649400 | 13130 | 13080 | 13130 | 13080 | 628 |
| 609 | 20230925 | 090100 | 111427420 | 13100 | 13100 | 13130 | 13100 | 1341 |
| 610 | 20230925 | 090000 | 93854200 | 13020 | 13010 | 13020 | 13010 | 7214 |