30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 191800 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 9049 |
| 3 | 20230907 | 191700 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 4 | 20230907 | 191600 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 5 | 20230907 | 191500 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 6 | 20230907 | 191400 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 7 | 20230907 | 191300 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 8 | 20230907 | 191200 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 9 | 20230907 | 191100 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 10 | 20230907 | 191000 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 11 | 20230907 | 190900 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 12 | 20230907 | 190800 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 13 | 20230907 | 190700 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 14 | 20230907 | 190600 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 15 | 20230907 | 190500 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 16 | 20230907 | 190400 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 17 | 20230907 | 190300 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 18 | 20230907 | 190200 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 19 | 20230907 | 190100 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 20 | 20230907 | 190000 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 21 | 20230907 | 185900 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 22 | 20230907 | 185800 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 23 | 20230907 | 185700 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 24 | 20230907 | 185600 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 25 | 20230907 | 185500 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 26 | 20230907 | 185400 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 27 | 20230907 | 185300 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 28 | 20230907 | 185200 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 29 | 20230907 | 185100 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 30 | 20230907 | 185000 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 31 | 20230907 | 184900 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 32 | 20230907 | 184800 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 9049 |
| 33 | 20230907 | 184700 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 34 | 20230907 | 184600 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 35 | 20230907 | 184500 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 36 | 20230907 | 184400 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 37 | 20230907 | 184300 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 38 | 20230907 | 184200 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 39 | 20230907 | 184100 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 40 | 20230907 | 184000 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 41 | 20230907 | 183900 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 42 | 20230907 | 183800 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 43 | 20230907 | 183700 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 44 | 20230907 | 183600 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 45 | 20230907 | 183500 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 46 | 20230907 | 183400 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 47 | 20230907 | 183300 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 48 | 20230907 | 183200 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 49 | 20230907 | 183100 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 50 | 20230907 | 183000 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 51 | 20230907 | 182900 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 52 | 20230907 | 182800 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 53 | 20230907 | 182700 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 54 | 20230907 | 182600 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 55 | 20230907 | 182500 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 56 | 20230907 | 182400 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 57 | 20230907 | 182300 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 58 | 20230907 | 182200 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 59 | 20230907 | 182100 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 60 | 20230907 | 182000 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 61 | 20230907 | 181900 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 62 | 20230907 | 181800 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 9049 |
| 63 | 20230907 | 181700 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 64 | 20230907 | 181600 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 65 | 20230907 | 181500 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 66 | 20230907 | 181400 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 67 | 20230907 | 181300 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 68 | 20230907 | 181200 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 69 | 20230907 | 181100 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 70 | 20230907 | 181000 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 71 | 20230907 | 180900 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 72 | 20230907 | 180800 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 73 | 20230907 | 180700 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 74 | 20230907 | 180600 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 75 | 20230907 | 180500 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 76 | 20230907 | 180400 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 77 | 20230907 | 180300 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 78 | 20230907 | 180200 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 79 | 20230907 | 180100 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 80 | 20230907 | 180000 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 81 | 20230907 | 175900 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 82 | 20230907 | 175800 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 83 | 20230907 | 175700 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 84 | 20230907 | 175600 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 85 | 20230907 | 175500 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 86 | 20230907 | 175400 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 87 | 20230907 | 175300 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 88 | 20230907 | 175200 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 89 | 20230907 | 175100 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 90 | 20230907 | 175000 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 91 | 20230907 | 174900 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 92 | 20230907 | 174800 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 9049 |
| 93 | 20230907 | 174700 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 94 | 20230907 | 174600 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 95 | 20230907 | 174500 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 96 | 20230907 | 174400 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 97 | 20230907 | 174300 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 98 | 20230907 | 174200 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 99 | 20230907 | 174100 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 100 | 20230907 | 174000 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 101 | 20230907 | 173900 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 102 | 20230907 | 173800 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 103 | 20230907 | 173700 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 104 | 20230907 | 173600 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 105 | 20230907 | 173500 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 106 | 20230907 | 173400 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 107 | 20230907 | 173300 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 108 | 20230907 | 173200 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 109 | 20230907 | 173100 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 110 | 20230907 | 173000 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 111 | 20230907 | 172900 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 112 | 20230907 | 172800 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 113 | 20230907 | 172700 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 114 | 20230907 | 172600 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 115 | 20230907 | 172500 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 116 | 20230907 | 172400 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 117 | 20230907 | 172300 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 118 | 20230907 | 172200 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 119 | 20230907 | 172100 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 120 | 20230907 | 172000 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 121 | 20230907 | 171900 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 122 | 20230907 | 171800 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 9049 |
| 123 | 20230907 | 171700 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 124 | 20230907 | 171600 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 125 | 20230907 | 171500 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 126 | 20230907 | 171400 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 127 | 20230907 | 171300 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 128 | 20230907 | 171200 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 129 | 20230907 | 171100 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 130 | 20230907 | 171000 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 131 | 20230907 | 170900 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 132 | 20230907 | 170800 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 133 | 20230907 | 170700 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 134 | 20230907 | 170600 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 135 | 20230907 | 170500 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 136 | 20230907 | 170400 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 137 | 20230907 | 170300 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 138 | 20230907 | 170200 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 139 | 20230907 | 170100 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 140 | 20230907 | 170000 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 141 | 20230907 | 165900 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 142 | 20230907 | 165800 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 143 | 20230907 | 165700 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 144 | 20230907 | 165600 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 145 | 20230907 | 165500 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 146 | 20230907 | 165400 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 147 | 20230907 | 165300 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 148 | 20230907 | 165200 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 149 | 20230907 | 165100 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 150 | 20230907 | 165000 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 151 | 20230907 | 164900 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 152 | 20230907 | 164800 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 9049 |
| 153 | 20230907 | 164700 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 154 | 20230907 | 164600 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 155 | 20230907 | 164500 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 156 | 20230907 | 164400 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 157 | 20230907 | 164300 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 158 | 20230907 | 164200 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 159 | 20230907 | 164100 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 160 | 20230907 | 164000 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 161 | 20230907 | 163900 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 162 | 20230907 | 163800 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 163 | 20230907 | 163700 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 164 | 20230907 | 163600 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 165 | 20230907 | 163500 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 166 | 20230907 | 163400 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 167 | 20230907 | 163300 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 168 | 20230907 | 163200 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 169 | 20230907 | 163100 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 170 | 20230907 | 163000 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 171 | 20230907 | 162900 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 172 | 20230907 | 162800 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 173 | 20230907 | 162700 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 174 | 20230907 | 162600 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 175 | 20230907 | 162500 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 176 | 20230907 | 162400 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 177 | 20230907 | 162300 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 178 | 20230907 | 162200 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 179 | 20230907 | 162100 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 180 | 20230907 | 162000 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 181 | 20230907 | 161900 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 182 | 20230907 | 161800 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 9049 |
| 183 | 20230907 | 161700 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 184 | 20230907 | 161600 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 185 | 20230907 | 161500 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 186 | 20230907 | 161400 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 187 | 20230907 | 161300 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 188 | 20230907 | 161200 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 189 | 20230907 | 161100 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 190 | 20230907 | 161000 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 191 | 20230907 | 160900 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 192 | 20230907 | 160800 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 193 | 20230907 | 160700 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 194 | 20230907 | 160600 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 195 | 20230907 | 160500 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 196 | 20230907 | 160400 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 197 | 20230907 | 160300 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 198 | 20230907 | 160200 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 199 | 20230907 | 160100 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 200 | 20230907 | 160000 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 201 | 20230907 | 155900 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 202 | 20230907 | 155800 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 203 | 20230907 | 155700 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 204 | 20230907 | 155600 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 205 | 20230907 | 155500 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 206 | 20230907 | 155400 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 207 | 20230907 | 155300 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 208 | 20230907 | 155200 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 209 | 20230907 | 155100 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 210 | 20230907 | 155000 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 211 | 20230907 | 154900 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 212 | 20230907 | 154800 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 9049 |
| 213 | 20230907 | 154700 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 214 | 20230907 | 154600 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 215 | 20230907 | 154500 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 216 | 20230907 | 154400 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 217 | 20230907 | 154300 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 218 | 20230907 | 154200 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 219 | 20230907 | 154100 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 220 | 20230907 | 154000 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 221 | 20230907 | 153900 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 222 | 20230907 | 153800 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 223 | 20230907 | 153700 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 224 | 20230907 | 153600 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 225 | 20230907 | 153500 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 226 | 20230907 | 153400 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 227 | 20230907 | 153300 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 228 | 20230907 | 153200 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 229 | 20230907 | 153100 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 0 |
| 230 | 20230907 | 153000 | 2297857595 | 3215 | 3215 | 3215 | 3215 | 9049 |
| 231 | 20230907 | 152900 | 2268765060 | 3215 | 3215 | 3215 | 3215 | 0 |
| 232 | 20230907 | 152800 | 2268765060 | 3215 | 3215 | 3215 | 3215 | 0 |
| 233 | 20230907 | 152700 | 2268765060 | 3215 | 3215 | 3215 | 3215 | 0 |
| 234 | 20230907 | 152600 | 2268765060 | 3215 | 3215 | 3215 | 3215 | 0 |
| 235 | 20230907 | 152500 | 2268765060 | 3215 | 3215 | 3215 | 3215 | 0 |
| 236 | 20230907 | 152400 | 2268765060 | 3215 | 3215 | 3215 | 3215 | 0 |
| 237 | 20230907 | 152300 | 2268765060 | 3215 | 3215 | 3215 | 3215 | 0 |
| 238 | 20230907 | 152200 | 2268765060 | 3215 | 3215 | 3215 | 3215 | 0 |
| 239 | 20230907 | 152100 | 2268765060 | 3215 | 3215 | 3215 | 3215 | 0 |
| 240 | 20230907 | 152000 | 2268765060 | 3215 | 3215 | 3215 | 3215 | 0 |
| 241 | 20230907 | 151900 | 2268765060 | 3215 | 3205 | 3215 | 3200 | 10831 |
| 242 | 20230907 | 151800 | 2234043580 | 3205 | 3210 | 3210 | 3205 | 2232 |
| 243 | 20230907 | 151700 | 2226889260 | 3210 | 3215 | 3215 | 3210 | 546 |
| 244 | 20230907 | 151600 | 2225136345 | 3220 | 3210 | 3220 | 3200 | 4401 |
| 245 | 20230907 | 151500 | 2211009400 | 3205 | 3215 | 3215 | 3190 | 3174 |
| 246 | 20230907 | 151400 | 2200867285 | 3200 | 3215 | 3215 | 3200 | 611 |
| 247 | 20230907 | 151300 | 2198907915 | 3215 | 3215 | 3220 | 3210 | 1711 |
| 248 | 20230907 | 151200 | 2193414385 | 3205 | 3215 | 3215 | 3205 | 726 |
| 249 | 20230907 | 151100 | 2191085145 | 3215 | 3215 | 3215 | 3215 | 91 |
| 250 | 20230907 | 151000 | 2190792580 | 3205 | 3215 | 3215 | 3205 | 357 |
| 251 | 20230907 | 150900 | 2189644895 | 3215 | 3205 | 3215 | 3205 | 753 |
| 252 | 20230907 | 150800 | 2187229020 | 3215 | 3215 | 3215 | 3215 | 13 |
| 253 | 20230907 | 150700 | 2187187225 | 3215 | 3210 | 3220 | 3200 | 15005 |
| 254 | 20230907 | 150600 | 2139138940 | 3215 | 3220 | 3220 | 3210 | 80 |
| 255 | 20230907 | 150500 | 2138881800 | 3220 | 3220 | 3220 | 3210 | 206 |
| 256 | 20230907 | 150400 | 2138220480 | 3220 | 3225 | 3225 | 3220 | 61 |
| 257 | 20230907 | 150300 | 2138024055 | 3210 | 3220 | 3220 | 3210 | 652 |
| 258 | 20230907 | 150200 | 2135925635 | 3225 | 3215 | 3225 | 3210 | 631 |
| 259 | 20230907 | 150100 | 2133897315 | 3225 | 3220 | 3225 | 3215 | 2488 |
| 260 | 20230907 | 150000 | 2125895130 | 3225 | 3225 | 3225 | 3225 | 10 |
| 261 | 20230907 | 145900 | 2125862880 | 3225 | 3220 | 3225 | 3220 | 96 |
| 262 | 20230907 | 145800 | 2125553740 | 3220 | 3220 | 3220 | 3220 | 50 |
| 263 | 20230907 | 145700 | 2125392740 | 3220 | 3220 | 3220 | 3220 | 1059 |
| 264 | 20230907 | 145600 | 2121982760 | 3220 | 3220 | 3220 | 3220 | 356 |
| 265 | 20230907 | 145500 | 2120836440 | 3225 | 3220 | 3230 | 3220 | 315 |
| 266 | 20230907 | 145400 | 2119819085 | 3215 | 3220 | 3220 | 3215 | 1170 |
| 267 | 20230907 | 145300 | 2116053660 | 3230 | 3230 | 3230 | 3230 | 0 |
| 268 | 20230907 | 145200 | 2116053660 | 3230 | 3230 | 3230 | 3230 | 1 |
| 269 | 20230907 | 145100 | 2116050430 | 3220 | 3225 | 3225 | 3220 | 250 |
| 270 | 20230907 | 145000 | 2115244780 | 3225 | 3225 | 3225 | 3225 | 200 |
| 271 | 20230907 | 144900 | 2114599780 | 3225 | 3230 | 3230 | 3225 | 3027 |
| 272 | 20230907 | 144800 | 2104837700 | 3230 | 3230 | 3230 | 3230 | 12 |
| 273 | 20230907 | 144700 | 2104798940 | 3230 | 3230 | 3230 | 3230 | 64 |
| 274 | 20230907 | 144600 | 2104592220 | 3230 | 3230 | 3230 | 3230 | 3445 |
| 275 | 20230907 | 144500 | 2093464870 | 3230 | 3230 | 3230 | 3230 | 5 |
| 276 | 20230907 | 144400 | 2093448720 | 3230 | 3230 | 3230 | 3230 | 3250 |
| 277 | 20230907 | 144300 | 2082951220 | 3230 | 3230 | 3230 | 3225 | 2244 |
| 278 | 20230907 | 144200 | 2075713505 | 3230 | 3230 | 3230 | 3230 | 227 |
| 279 | 20230907 | 144100 | 2074980295 | 3230 | 3225 | 3230 | 3225 | 5437 |
| 280 | 20230907 | 144000 | 2057445910 | 3225 | 3225 | 3225 | 3220 | 666 |
| 281 | 20230907 | 143900 | 2055299825 | 3225 | 3220 | 3225 | 3220 | 138 |
| 282 | 20230907 | 143800 | 2054854780 | 3215 | 3210 | 3225 | 3210 | 8287 |
| 283 | 20230907 | 143700 | 2028242740 | 3215 | 3215 | 3220 | 3215 | 2182 |
| 284 | 20230907 | 143600 | 2021225110 | 3215 | 3220 | 3220 | 3215 | 550 |
| 285 | 20230907 | 143500 | 2019454360 | 3220 | 3220 | 3220 | 3215 | 55 |
| 286 | 20230907 | 143400 | 2019277480 | 3220 | 3220 | 3225 | 3215 | 308 |
| 287 | 20230907 | 143300 | 2018285965 | 3220 | 3225 | 3225 | 3215 | 197 |
| 288 | 20230907 | 143200 | 2017652090 | 3225 | 3220 | 3225 | 3215 | 127 |
| 289 | 20230907 | 143100 | 2017243395 | 3220 | 3220 | 3225 | 3220 | 1156 |
| 290 | 20230907 | 143000 | 2013521050 | 3225 | 3225 | 3225 | 3220 | 207 |
| 291 | 20230907 | 142900 | 2012854445 | 3220 | 3220 | 3220 | 3220 | 1 |
| 292 | 20230907 | 142800 | 2012851225 | 3220 | 3220 | 3220 | 3220 | 108 |
| 293 | 20230907 | 142700 | 2012503465 | 3220 | 3220 | 3220 | 3215 | 1774 |
| 294 | 20230907 | 142600 | 2006791270 | 3220 | 3220 | 3225 | 3220 | 1672 |
| 295 | 20230907 | 142500 | 2001404925 | 3215 | 3220 | 3220 | 3215 | 631 |
| 296 | 20230907 | 142400 | 1999373155 | 3220 | 3220 | 3220 | 3210 | 105 |
| 297 | 20230907 | 142300 | 1999035065 | 3215 | 3215 | 3215 | 3210 | 765 |
| 298 | 20230907 | 142200 | 1996575840 | 3215 | 3215 | 3215 | 3215 | 273 |
| 299 | 20230907 | 142100 | 1995698145 | 3215 | 3215 | 3215 | 3215 | 575 |
| 300 | 20230907 | 142000 | 1993849520 | 3220 | 3215 | 3220 | 3210 | 885 |
| 301 | 20230907 | 141900 | 1991007970 | 3210 | 3215 | 3215 | 3210 | 1707 |
| 302 | 20230907 | 141800 | 1985527810 | 3215 | 3210 | 3220 | 3210 | 1861 |
| 303 | 20230907 | 141700 | 1979546140 | 3220 | 3230 | 3235 | 3200 | 33235 |
| 304 | 20230907 | 141600 | 1872635520 | 3235 | 3230 | 3235 | 3230 | 243 |
| 305 | 20230907 | 141500 | 1871850025 | 3230 | 3235 | 3235 | 3230 | 59 |
| 306 | 20230907 | 141400 | 1871659165 | 3235 | 3235 | 3235 | 3235 | 4989 |
| 307 | 20230907 | 141300 | 1855519750 | 3235 | 3235 | 3235 | 3235 | 30 |
| 308 | 20230907 | 141200 | 1855422700 | 3245 | 3245 | 3245 | 3245 | 10 |
| 309 | 20230907 | 141100 | 1855390250 | 3245 | 3245 | 3245 | 3245 | 0 |
| 310 | 20230907 | 141000 | 1855390250 | 3245 | 3245 | 3245 | 3245 | 1 |
| 311 | 20230907 | 140900 | 1855387005 | 3245 | 3245 | 3245 | 3245 | 48 |
| 312 | 20230907 | 140800 | 1855231245 | 3245 | 3235 | 3245 | 3235 | 30 |
| 313 | 20230907 | 140700 | 1855134095 | 3240 | 3235 | 3240 | 3235 | 1599 |
| 314 | 20230907 | 140600 | 1849959570 | 3245 | 3235 | 3245 | 3235 | 1250 |
| 315 | 20230907 | 140500 | 1845914820 | 3235 | 3240 | 3240 | 3235 | 1042 |
| 316 | 20230907 | 140400 | 1842543925 | 3235 | 3240 | 3245 | 3235 | 261 |
| 317 | 20230907 | 140300 | 1841698590 | 3240 | 3235 | 3240 | 3235 | 490 |
| 318 | 20230907 | 140200 | 1840112940 | 3240 | 3245 | 3255 | 3235 | 3651 |
| 319 | 20230907 | 140100 | 1828275550 | 3240 | 3240 | 3240 | 3240 | 399 |
| 320 | 20230907 | 140000 | 1826982790 | 3240 | 3240 | 3240 | 3240 | 601 |
| 321 | 20230907 | 135900 | 1825035550 | 3240 | 3240 | 3240 | 3240 | 342 |
| 322 | 20230907 | 135800 | 1823927470 | 3235 | 3240 | 3240 | 3235 | 859 |
| 323 | 20230907 | 135700 | 1821146955 | 3235 | 3235 | 3235 | 3235 | 2105 |
| 324 | 20230907 | 135600 | 1814337280 | 3235 | 3235 | 3235 | 3235 | 2597 |
| 325 | 20230907 | 135500 | 1805935985 | 3235 | 3235 | 3245 | 3235 | 346 |
| 326 | 20230907 | 135400 | 1804816275 | 3240 | 3240 | 3240 | 3240 | 5 |
| 327 | 20230907 | 135300 | 1804800075 | 3235 | 3235 | 3235 | 3235 | 529 |
| 328 | 20230907 | 135200 | 1803088760 | 3235 | 3235 | 3235 | 3235 | 641 |
| 329 | 20230907 | 135100 | 1801015125 | 3235 | 3240 | 3240 | 3235 | 5301 |
| 330 | 20230907 | 135000 | 1783866010 | 3240 | 3240 | 3240 | 3240 | 400 |
| 331 | 20230907 | 134900 | 1782570010 | 3240 | 3235 | 3245 | 3235 | 1119 |
| 332 | 20230907 | 134800 | 1778949535 | 3240 | 3245 | 3245 | 3240 | 4750 |
| 333 | 20230907 | 134700 | 1763554405 | 3245 | 3245 | 3245 | 3245 | 1000 |
| 334 | 20230907 | 134600 | 1760309405 | 3250 | 3250 | 3250 | 3245 | 3619 |
| 335 | 20230907 | 134500 | 1748562645 | 3245 | 3245 | 3250 | 3245 | 1568 |
| 336 | 20230907 | 134400 | 1743471375 | 3250 | 3250 | 3250 | 3250 | 590 |
| 337 | 20230907 | 134300 | 1741553875 | 3255 | 3245 | 3255 | 3245 | 347 |
| 338 | 20230907 | 134200 | 1740427660 | 3245 | 3250 | 3250 | 3245 | 1239 |
| 339 | 20230907 | 134100 | 1736401165 | 3250 | 3250 | 3250 | 3250 | 1 |
| 340 | 20230907 | 134000 | 1736397915 | 3250 | 3250 | 3250 | 3250 | 0 |
| 341 | 20230907 | 133900 | 1736397915 | 3250 | 3250 | 3250 | 3250 | 1 |
| 342 | 20230907 | 133800 | 1736394665 | 3240 | 3245 | 3245 | 3240 | 1054 |
| 343 | 20230907 | 133700 | 1732974705 | 3250 | 3250 | 3250 | 3250 | 10 |
| 344 | 20230907 | 133600 | 1732942205 | 3250 | 3250 | 3250 | 3240 | 14 |
| 345 | 20230907 | 133500 | 1732896715 | 3240 | 3240 | 3240 | 3240 | 4000 |
| 346 | 20230907 | 133400 | 1719936715 | 3240 | 3240 | 3240 | 3240 | 0 |
| 347 | 20230907 | 133300 | 1719936715 | 3240 | 3240 | 3240 | 3240 | 0 |
| 348 | 20230907 | 133200 | 1719936715 | 3240 | 3240 | 3240 | 3240 | 200 |
| 349 | 20230907 | 133100 | 1719288715 | 3245 | 3245 | 3245 | 3245 | 531 |
| 350 | 20230907 | 133000 | 1717565620 | 3245 | 3245 | 3245 | 3245 | 233 |
| 351 | 20230907 | 132900 | 1716809535 | 3250 | 3250 | 3250 | 3250 | 200 |
| 352 | 20230907 | 132800 | 1716159535 | 3250 | 3255 | 3255 | 3245 | 2200 |
| 353 | 20230907 | 132700 | 1709020220 | 3255 | 3250 | 3255 | 3245 | 202 |
| 354 | 20230907 | 132600 | 1708364005 | 3245 | 3245 | 3245 | 3245 | 1457 |
| 355 | 20230907 | 132500 | 1703636040 | 3245 | 3245 | 3245 | 3245 | 27 |
| 356 | 20230907 | 132400 | 1703548425 | 3250 | 3245 | 3250 | 3245 | 721 |
| 357 | 20230907 | 132300 | 1701207780 | 3245 | 3245 | 3245 | 3245 | 29 |
| 358 | 20230907 | 132200 | 1701113675 | 3245 | 3245 | 3245 | 3245 | 10 |
| 359 | 20230907 | 132100 | 1701081225 | 3240 | 3250 | 3250 | 3240 | 2518 |
| 360 | 20230907 | 132000 | 1692919385 | 3250 | 3250 | 3250 | 3250 | 150 |
| 361 | 20230907 | 131900 | 1692431885 | 3250 | 3250 | 3250 | 3250 | 818 |
| 362 | 20230907 | 131800 | 1689773385 | 3250 | 3250 | 3250 | 3250 | 2 |
| 363 | 20230907 | 131700 | 1689766885 | 3245 | 3245 | 3245 | 3245 | 1 |
| 364 | 20230907 | 131600 | 1689763640 | 3245 | 3245 | 3245 | 3245 | 51 |
| 365 | 20230907 | 131500 | 1689598145 | 3245 | 3245 | 3245 | 3245 | 1259 |
| 366 | 20230907 | 131400 | 1685512690 | 3245 | 3260 | 3260 | 3245 | 332 |
| 367 | 20230907 | 131300 | 1684433655 | 3260 | 3250 | 3260 | 3250 | 2635 |
| 368 | 20230907 | 131200 | 1675855055 | 3245 | 3250 | 3250 | 3245 | 429 |
| 369 | 20230907 | 131100 | 1674462900 | 3250 | 3250 | 3250 | 3250 | 240 |
| 370 | 20230907 | 131000 | 1673682900 | 3245 | 3245 | 3245 | 3245 | 273 |
| 371 | 20230907 | 130900 | 1672797015 | 3245 | 3245 | 3245 | 3245 | 201 |
| 372 | 20230907 | 130800 | 1672144770 | 3250 | 3250 | 3250 | 3250 | 1 |
| 373 | 20230907 | 130700 | 1672141520 | 3250 | 3245 | 3250 | 3245 | 210 |
| 374 | 20230907 | 130600 | 1671460065 | 3245 | 3245 | 3245 | 3245 | 0 |
| 375 | 20230907 | 130500 | 1671460065 | 3245 | 3250 | 3250 | 3245 | 1512 |
| 376 | 20230907 | 130400 | 1666551065 | 3250 | 3250 | 3250 | 3250 | 1 |
| 377 | 20230907 | 130300 | 1666547815 | 3250 | 3250 | 3250 | 3245 | 22 |
| 378 | 20230907 | 130200 | 1666476365 | 3250 | 3250 | 3250 | 3250 | 8 |
| 379 | 20230907 | 130100 | 1666450365 | 3250 | 3250 | 3250 | 3250 | 40 |
| 380 | 20230907 | 130000 | 1666320365 | 3250 | 3250 | 3250 | 3250 | 5 |
| 381 | 20230907 | 125900 | 1666304115 | 3250 | 3250 | 3250 | 3250 | 0 |
| 382 | 20230907 | 125800 | 1666304115 | 3250 | 3250 | 3250 | 3250 | 2 |
| 383 | 20230907 | 125700 | 1666297615 | 3255 | 3255 | 3260 | 3250 | 1373 |
| 384 | 20230907 | 125600 | 1661825635 | 3250 | 3245 | 3250 | 3245 | 989 |
| 385 | 20230907 | 125500 | 1658612290 | 3245 | 3245 | 3245 | 3245 | 20 |
| 386 | 20230907 | 125400 | 1658547390 | 3245 | 3245 | 3245 | 3245 | 40 |
| 387 | 20230907 | 125300 | 1658417590 | 3245 | 3245 | 3245 | 3245 | 13 |
| 388 | 20230907 | 125200 | 1658375405 | 3245 | 3245 | 3245 | 3245 | 0 |
| 389 | 20230907 | 125100 | 1658375405 | 3245 | 3240 | 3245 | 3240 | 1500 |
| 390 | 20230907 | 125000 | 1653510405 | 3240 | 3245 | 3245 | 3240 | 1900 |
| 391 | 20230907 | 124900 | 1647345500 | 3250 | 3250 | 3250 | 3250 | 71 |
| 392 | 20230907 | 124800 | 1647114750 | 3250 | 3250 | 3250 | 3250 | 0 |
| 393 | 20230907 | 124700 | 1647114750 | 3250 | 3250 | 3250 | 3250 | 0 |
| 394 | 20230907 | 124600 | 1647114750 | 3250 | 3250 | 3250 | 3250 | 1556 |
| 395 | 20230907 | 124500 | 1642057750 | 3250 | 3250 | 3250 | 3250 | 50 |
| 396 | 20230907 | 124400 | 1641895250 | 3250 | 3250 | 3250 | 3250 | 501 |
| 397 | 20230907 | 124300 | 1640267000 | 3250 | 3250 | 3250 | 3240 | 1855 |
| 398 | 20230907 | 124200 | 1634248100 | 3250 | 3250 | 3250 | 3250 | 106 |
| 399 | 20230907 | 124100 | 1633903600 | 3245 | 3245 | 3245 | 3245 | 0 |
| 400 | 20230907 | 124000 | 1633903600 | 3245 | 3250 | 3250 | 3245 | 1200 |
| 401 | 20230907 | 123900 | 1630008465 | 3250 | 3250 | 3250 | 3250 | 80 |
| 402 | 20230907 | 123800 | 1629748465 | 3255 | 3255 | 3255 | 3255 | 1 |
| 403 | 20230907 | 123700 | 1629745210 | 3255 | 3245 | 3255 | 3245 | 200 |
| 404 | 20230907 | 123600 | 1629096200 | 3250 | 3250 | 3250 | 3250 | 20 |
| 405 | 20230907 | 123500 | 1629031200 | 3250 | 3250 | 3250 | 3245 | 5100 |
| 406 | 20230907 | 123400 | 1612474125 | 3250 | 3260 | 3260 | 3250 | 1100 |
| 407 | 20230907 | 123300 | 1608898125 | 3260 | 3260 | 3260 | 3260 | 0 |
| 408 | 20230907 | 123200 | 1608898125 | 3260 | 3260 | 3260 | 3260 | 50 |
| 409 | 20230907 | 123100 | 1608735125 | 3260 | 3260 | 3260 | 3260 | 1 |
| 410 | 20230907 | 123000 | 1608731865 | 3250 | 3250 | 3250 | 3250 | 1590 |
| 411 | 20230907 | 122900 | 1603564365 | 3250 | 3250 | 3250 | 3250 | 0 |
| 412 | 20230907 | 122800 | 1603564365 | 3250 | 3250 | 3250 | 3250 | 0 |
| 413 | 20230907 | 122700 | 1603564365 | 3250 | 3250 | 3250 | 3250 | 0 |
| 414 | 20230907 | 122600 | 1603564365 | 3250 | 3250 | 3250 | 3250 | 1501 |
| 415 | 20230907 | 122500 | 1598686115 | 3245 | 3245 | 3250 | 3245 | 2285 |
| 416 | 20230907 | 122400 | 1591270985 | 3250 | 3250 | 3250 | 3250 | 3689 |
| 417 | 20230907 | 122300 | 1579281735 | 3260 | 3260 | 3260 | 3250 | 6346 |
| 418 | 20230907 | 122200 | 1558652490 | 3260 | 3260 | 3265 | 3250 | 6503 |
| 419 | 20230907 | 122100 | 1537491725 | 3260 | 3260 | 3260 | 3260 | 0 |
| 420 | 20230907 | 122000 | 1537491725 | 3260 | 3255 | 3260 | 3255 | 105 |
| 421 | 20230907 | 121900 | 1537149450 | 3255 | 3260 | 3260 | 3255 | 2912 |
| 422 | 20230907 | 121800 | 1527665525 | 3260 | 3260 | 3260 | 3260 | 289 |
| 423 | 20230907 | 121700 | 1526723385 | 3260 | 3260 | 3260 | 3260 | 5 |
| 424 | 20230907 | 121600 | 1526707085 | 3265 | 3265 | 3265 | 3265 | 0 |
| 425 | 20230907 | 121500 | 1526707085 | 3265 | 3265 | 3265 | 3265 | 88 |
| 426 | 20230907 | 121400 | 1526419765 | 3265 | 3265 | 3265 | 3265 | 2 |
| 427 | 20230907 | 121300 | 1526413235 | 3265 | 3265 | 3265 | 3265 | 20 |
| 428 | 20230907 | 121200 | 1526347935 | 3260 | 3260 | 3260 | 3260 | 100 |
| 429 | 20230907 | 121100 | 1526021935 | 3260 | 3260 | 3260 | 3260 | 0 |
| 430 | 20230907 | 121000 | 1526021935 | 3260 | 3260 | 3260 | 3260 | 407 |
| 431 | 20230907 | 120900 | 1524695115 | 3255 | 3255 | 3255 | 3255 | 0 |
| 432 | 20230907 | 120800 | 1524695115 | 3255 | 3255 | 3255 | 3255 | 50 |
| 433 | 20230907 | 120700 | 1524532365 | 3255 | 3255 | 3255 | 3255 | 21 |
| 434 | 20230907 | 120600 | 1524464010 | 3260 | 3260 | 3260 | 3260 | 2680 |
| 435 | 20230907 | 120500 | 1515727210 | 3260 | 3265 | 3265 | 3260 | 1357 |
| 436 | 20230907 | 120400 | 1511301885 | 3265 | 3265 | 3265 | 3265 | 0 |
| 437 | 20230907 | 120300 | 1511301885 | 3265 | 3265 | 3265 | 3265 | 1 |
| 438 | 20230907 | 120200 | 1511298620 | 3265 | 3265 | 3265 | 3265 | 791 |
| 439 | 20230907 | 120100 | 1508716005 | 3270 | 3270 | 3270 | 3270 | 0 |
| 440 | 20230907 | 120000 | 1508716005 | 3270 | 3270 | 3270 | 3260 | 2978 |
| 441 | 20230907 | 115900 | 1498978975 | 3270 | 3270 | 3270 | 3270 | 9 |
| 442 | 20230907 | 115800 | 1498949545 | 3270 | 3270 | 3270 | 3270 | 100 |
| 443 | 20230907 | 115700 | 1498622545 | 3270 | 3260 | 3270 | 3260 | 257 |
| 444 | 20230907 | 115600 | 1497783430 | 3260 | 3260 | 3265 | 3255 | 147 |
| 445 | 20230907 | 115500 | 1497304420 | 3255 | 3265 | 3265 | 3255 | 10087 |
| 446 | 20230907 | 115400 | 1464453285 | 3265 | 3265 | 3265 | 3265 | 42 |
| 447 | 20230907 | 115300 | 1464316155 | 3260 | 3265 | 3265 | 3260 | 404 |
| 448 | 20230907 | 115200 | 1462998805 | 3265 | 3265 | 3265 | 3265 | 3648 |
| 449 | 20230907 | 115100 | 1451088085 | 3270 | 3265 | 3270 | 3265 | 1413 |
| 450 | 20230907 | 115000 | 1446472075 | 3270 | 3270 | 3270 | 3270 | 1 |
| 451 | 20230907 | 114900 | 1446468805 | 3265 | 3265 | 3265 | 3265 | 0 |
| 452 | 20230907 | 114800 | 1446468805 | 3265 | 3265 | 3265 | 3265 | 1829 |
| 453 | 20230907 | 114700 | 1440497120 | 3270 | 3270 | 3270 | 3270 | 0 |
| 454 | 20230907 | 114600 | 1440497120 | 3270 | 3270 | 3270 | 3270 | 0 |
| 455 | 20230907 | 114500 | 1440497120 | 3270 | 3270 | 3275 | 3265 | 862 |
| 456 | 20230907 | 114400 | 1437679450 | 3270 | 3275 | 3280 | 3270 | 2255 |
| 457 | 20230907 | 114300 | 1430302825 | 3270 | 3270 | 3270 | 3270 | 313 |
| 458 | 20230907 | 114200 | 1429279315 | 3275 | 3270 | 3275 | 3270 | 554 |
| 459 | 20230907 | 114100 | 1427465215 | 3275 | 3275 | 3275 | 3275 | 285 |
| 460 | 20230907 | 114000 | 1426531840 | 3275 | 3275 | 3275 | 3275 | 10 |
| 461 | 20230907 | 113900 | 1426499090 | 3270 | 3270 | 3270 | 3270 | 50 |
| 462 | 20230907 | 113800 | 1426335590 | 3275 | 3270 | 3275 | 3270 | 69 |
| 463 | 20230907 | 113700 | 1426109710 | 3270 | 3275 | 3275 | 3270 | 417 |
| 464 | 20230907 | 113600 | 1424746080 | 3275 | 3275 | 3275 | 3275 | 0 |
| 465 | 20230907 | 113500 | 1424746080 | 3275 | 3270 | 3275 | 3270 | 2260 |
| 466 | 20230907 | 113400 | 1417355875 | 3270 | 3270 | 3270 | 3270 | 45 |
| 467 | 20230907 | 113300 | 1417208725 | 3270 | 3265 | 3270 | 3265 | 245 |
| 468 | 20230907 | 113200 | 1416408795 | 3265 | 3265 | 3265 | 3265 | 136 |
| 469 | 20230907 | 113100 | 1415964755 | 3270 | 3270 | 3270 | 3270 | 1 |
| 470 | 20230907 | 113000 | 1415961485 | 3265 | 3265 | 3265 | 3265 | 0 |
| 471 | 20230907 | 112900 | 1415961485 | 3265 | 3270 | 3270 | 3265 | 494 |
| 472 | 20230907 | 112800 | 1414347200 | 3270 | 3275 | 3275 | 3270 | 1190 |
| 473 | 20230907 | 112700 | 1410455890 | 3275 | 3275 | 3275 | 3275 | 1 |
| 474 | 20230907 | 112600 | 1410452615 | 3280 | 3265 | 3280 | 3265 | 7620 |
| 475 | 20230907 | 112500 | 1385473640 | 3265 | 3265 | 3265 | 3265 | 111 |
| 476 | 20230907 | 112400 | 1385111225 | 3265 | 3265 | 3265 | 3265 | 0 |
| 477 | 20230907 | 112300 | 1385111225 | 3265 | 3265 | 3265 | 3265 | 70 |
| 478 | 20230907 | 112200 | 1384882675 | 3265 | 3265 | 3265 | 3265 | 10 |
| 479 | 20230907 | 112100 | 1384850025 | 3265 | 3260 | 3265 | 3260 | 26 |
| 480 | 20230907 | 112000 | 1384765260 | 3260 | 3260 | 3260 | 3260 | 1 |
| 481 | 20230907 | 111900 | 1384762000 | 3260 | 3265 | 3265 | 3260 | 1207 |
| 482 | 20230907 | 111800 | 1380826675 | 3265 | 3265 | 3265 | 3265 | 15 |
| 483 | 20230907 | 111700 | 1380777700 | 3260 | 3260 | 3260 | 3260 | 0 |
| 484 | 20230907 | 111600 | 1380777700 | 3260 | 3260 | 3260 | 3260 | 900 |
| 485 | 20230907 | 111500 | 1377843700 | 3260 | 3265 | 3265 | 3260 | 58 |
| 486 | 20230907 | 111400 | 1377654570 | 3265 | 3260 | 3265 | 3260 | 22 |
| 487 | 20230907 | 111300 | 1377582840 | 3260 | 3260 | 3260 | 3260 | 1000 |
| 488 | 20230907 | 111200 | 1374322840 | 3260 | 3265 | 3265 | 3260 | 370 |
| 489 | 20230907 | 111100 | 1373114850 | 3270 | 3270 | 3270 | 3270 | 10 |
| 490 | 20230907 | 111000 | 1373082150 | 3270 | 3270 | 3270 | 3270 | 30 |
| 491 | 20230907 | 110900 | 1372984050 | 3270 | 3260 | 3270 | 3260 | 4085 |
| 492 | 20230907 | 110800 | 1359644030 | 3265 | 3265 | 3265 | 3265 | 352 |
| 493 | 20230907 | 110700 | 1358494750 | 3260 | 3260 | 3260 | 3260 | 100 |
| 494 | 20230907 | 110600 | 1358168750 | 3260 | 3260 | 3260 | 3255 | 1897 |
| 495 | 20230907 | 110500 | 1351985480 | 3260 | 3260 | 3260 | 3260 | 1812 |
| 496 | 20230907 | 110400 | 1346078360 | 3260 | 3260 | 3260 | 3260 | 730 |
| 497 | 20230907 | 110300 | 1343698560 | 3260 | 3260 | 3260 | 3260 | 1 |
| 498 | 20230907 | 110200 | 1343695300 | 3255 | 3255 | 3255 | 3255 | 85 |
| 499 | 20230907 | 110100 | 1343418625 | 3255 | 3260 | 3260 | 3255 | 205 |
| 500 | 20230907 | 110000 | 1342751325 | 3260 | 3260 | 3260 | 3260 | 112 |
| 501 | 20230907 | 105900 | 1342386205 | 3260 | 3260 | 3260 | 3260 | 308 |
| 502 | 20230907 | 105800 | 1341382125 | 3260 | 3255 | 3260 | 3255 | 751 |
| 503 | 20230907 | 105700 | 1338937615 | 3260 | 3255 | 3260 | 3255 | 470 |
| 504 | 20230907 | 105600 | 1337407725 | 3255 | 3260 | 3260 | 3255 | 300 |
| 505 | 20230907 | 105500 | 1336430975 | 3255 | 3265 | 3265 | 3255 | 1395 |
| 506 | 20230907 | 105400 | 1331890065 | 3260 | 3260 | 3260 | 3260 | 19 |
| 507 | 20230907 | 105300 | 1331828125 | 3260 | 3260 | 3260 | 3260 | 40 |
| 508 | 20230907 | 105200 | 1331697725 | 3255 | 3260 | 3260 | 3255 | 131 |
| 509 | 20230907 | 105100 | 1331270670 | 3260 | 3260 | 3260 | 3255 | 1580 |
| 510 | 20230907 | 105000 | 1326122370 | 3255 | 3260 | 3260 | 3255 | 2378 |
| 511 | 20230907 | 104900 | 1318370590 | 3255 | 3260 | 3260 | 3255 | 4038 |
| 512 | 20230907 | 104800 | 1305226885 | 3255 | 3255 | 3255 | 3255 | 1000 |
| 513 | 20230907 | 104700 | 1301971885 | 3260 | 3255 | 3260 | 3255 | 7201 |
| 514 | 20230907 | 104600 | 1278532625 | 3260 | 3265 | 3265 | 3255 | 101 |
| 515 | 20230907 | 104500 | 1278203855 | 3255 | 3260 | 3265 | 3255 | 1703 |
| 516 | 20230907 | 104400 | 1272660530 | 3260 | 3260 | 3260 | 3260 | 1790 |
| 517 | 20230907 | 104300 | 1266825130 | 3260 | 3260 | 3260 | 3260 | 1597 |
| 518 | 20230907 | 104200 | 1261618910 | 3260 | 3265 | 3270 | 3260 | 2018 |
| 519 | 20230907 | 104100 | 1255036315 | 3260 | 3260 | 3260 | 3260 | 100 |
| 520 | 20230907 | 104000 | 1254710315 | 3260 | 3270 | 3270 | 3260 | 1316 |
| 521 | 20230907 | 103900 | 1250419995 | 3270 | 3265 | 3270 | 3260 | 1808 |
| 522 | 20230907 | 103800 | 1244517830 | 3265 | 3260 | 3265 | 3260 | 18 |
| 523 | 20230907 | 103700 | 1244459135 | 3260 | 3260 | 3260 | 3260 | 152 |
| 524 | 20230907 | 103600 | 1243963615 | 3260 | 3255 | 3260 | 3255 | 2411 |
| 525 | 20230907 | 103500 | 1236111250 | 3260 | 3260 | 3260 | 3255 | 857 |
| 526 | 20230907 | 103400 | 1233317665 | 3260 | 3255 | 3260 | 3255 | 650 |
| 527 | 20230907 | 103300 | 1231199260 | 3260 | 3260 | 3265 | 3260 | 12848 |
| 528 | 20230907 | 103200 | 1189314755 | 3265 | 3265 | 3265 | 3265 | 726 |
| 529 | 20230907 | 103100 | 1186944365 | 3265 | 3270 | 3270 | 3265 | 625 |
| 530 | 20230907 | 103000 | 1184903735 | 3260 | 3265 | 3265 | 3260 | 3613 |
| 531 | 20230907 | 102900 | 1173115530 | 3270 | 3270 | 3270 | 3265 | 1766 |
| 532 | 20230907 | 102800 | 1167347030 | 3270 | 3265 | 3275 | 3265 | 1665 |
| 533 | 20230907 | 102700 | 1161901425 | 3265 | 3265 | 3265 | 3265 | 2761 |
| 534 | 20230907 | 102600 | 1152886760 | 3265 | 3265 | 3265 | 3265 | 2319 |
| 535 | 20230907 | 102500 | 1145315225 | 3270 | 3275 | 3275 | 3265 | 2003 |
| 536 | 20230907 | 102400 | 1138775405 | 3265 | 3270 | 3270 | 3265 | 1187 |
| 537 | 20230907 | 102300 | 1134894850 | 3270 | 3275 | 3275 | 3270 | 1697 |
| 538 | 20230907 | 102200 | 1129345610 | 3275 | 3275 | 3275 | 3275 | 1057 |
| 539 | 20230907 | 102100 | 1125883935 | 3270 | 3265 | 3270 | 3265 | 461 |
| 540 | 20230907 | 102000 | 1124377165 | 3270 | 3265 | 3270 | 3265 | 271 |
| 541 | 20230907 | 101900 | 1123492275 | 3265 | 3270 | 3270 | 3265 | 5617 |
| 542 | 20230907 | 101800 | 1105152175 | 3270 | 3275 | 3275 | 3270 | 4346 |
| 543 | 20230907 | 101700 | 1090939715 | 3275 | 3270 | 3275 | 3270 | 370 |
| 544 | 20230907 | 101600 | 1089729810 | 3270 | 3275 | 3275 | 3270 | 1299 |
| 545 | 20230907 | 101500 | 1085475590 | 3280 | 3280 | 3280 | 3280 | 11 |
| 546 | 20230907 | 101400 | 1085439510 | 3280 | 3275 | 3280 | 3275 | 2 |
| 547 | 20230907 | 101300 | 1085432955 | 3275 | 3275 | 3275 | 3275 | 0 |
| 548 | 20230907 | 101200 | 1085432955 | 3275 | 3270 | 3275 | 3270 | 1351 |
| 549 | 20230907 | 101100 | 1081010130 | 3275 | 3275 | 3275 | 3275 | 1373 |
| 550 | 20230907 | 101000 | 1076513555 | 3275 | 3270 | 3275 | 3270 | 252 |
| 551 | 20230907 | 100900 | 1075689510 | 3270 | 3275 | 3275 | 3270 | 671 |
| 552 | 20230907 | 100800 | 1073495320 | 3275 | 3275 | 3275 | 3275 | 15 |
| 553 | 20230907 | 100700 | 1073446195 | 3275 | 3275 | 3275 | 3275 | 510 |
| 554 | 20230907 | 100600 | 1071775945 | 3275 | 3275 | 3275 | 3270 | 2873 |
| 555 | 20230907 | 100500 | 1062371160 | 3270 | 3265 | 3270 | 3265 | 6129 |
| 556 | 20230907 | 100400 | 1042333620 | 3270 | 3270 | 3275 | 3270 | 12152 |
| 557 | 20230907 | 100300 | 1002596575 | 3270 | 3275 | 3280 | 3270 | 6330 |
| 558 | 20230907 | 100200 | 981871080 | 3275 | 3275 | 3280 | 3270 | 3264 |
| 559 | 20230907 | 100100 | 971178810 | 3275 | 3275 | 3280 | 3270 | 2319 |
| 560 | 20230907 | 100000 | 963582990 | 3280 | 3275 | 3280 | 3275 | 60 |
| 561 | 20230907 | 095900 | 963386440 | 3275 | 3280 | 3280 | 3275 | 923 |
| 562 | 20230907 | 095800 | 960361845 | 3280 | 3280 | 3280 | 3275 | 3200 |
| 563 | 20230907 | 095700 | 949878370 | 3275 | 3275 | 3275 | 3275 | 0 |
| 564 | 20230907 | 095600 | 949878370 | 3275 | 3275 | 3275 | 3275 | 0 |
| 565 | 20230907 | 095500 | 949878370 | 3275 | 3275 | 3275 | 3275 | 21 |
| 566 | 20230907 | 095400 | 949809595 | 3275 | 3280 | 3280 | 3275 | 346 |
| 567 | 20230907 | 095300 | 948676245 | 3280 | 3280 | 3280 | 3280 | 110 |
| 568 | 20230907 | 095200 | 948315445 | 3280 | 3275 | 3285 | 3275 | 2623 |
| 569 | 20230907 | 095100 | 939724090 | 3275 | 3285 | 3285 | 3275 | 3358 |
| 570 | 20230907 | 095000 | 928722995 | 3285 | 3285 | 3285 | 3280 | 14298 |
| 571 | 20230907 | 094900 | 881771810 | 3285 | 3290 | 3295 | 3285 | 8808 |
| 572 | 20230907 | 094800 | 852785985 | 3295 | 3295 | 3300 | 3290 | 158 |
| 573 | 20230907 | 094700 | 852264715 | 3290 | 3300 | 3300 | 3290 | 3488 |
| 574 | 20230907 | 094600 | 840773005 | 3300 | 3295 | 3300 | 3295 | 3063 |
| 575 | 20230907 | 094500 | 830680415 | 3300 | 3300 | 3300 | 3300 | 1000 |
| 576 | 20230907 | 094400 | 827380415 | 3300 | 3300 | 3300 | 3300 | 1 |
| 577 | 20230907 | 094300 | 827377115 | 3300 | 3300 | 3300 | 3300 | 43 |
| 578 | 20230907 | 094200 | 827235215 | 3300 | 3295 | 3300 | 3295 | 1095 |
| 579 | 20230907 | 094100 | 823625210 | 3295 | 3290 | 3295 | 3290 | 1595 |
| 580 | 20230907 | 094000 | 818374660 | 3290 | 3290 | 3290 | 3290 | 13 |
| 581 | 20230907 | 093900 | 818331890 | 3290 | 3295 | 3295 | 3285 | 4792 |
| 582 | 20230907 | 093800 | 802569695 | 3285 | 3285 | 3295 | 3285 | 8433 |
| 583 | 20230907 | 093700 | 774812705 | 3280 | 3280 | 3285 | 3275 | 1483 |
| 584 | 20230907 | 093600 | 769949990 | 3280 | 3285 | 3285 | 3275 | 4797 |
| 585 | 20230907 | 093500 | 754228220 | 3285 | 3275 | 3285 | 3275 | 1242 |
| 586 | 20230907 | 093400 | 750158815 | 3270 | 3270 | 3270 | 3270 | 5003 |
| 587 | 20230907 | 093300 | 733799005 | 3270 | 3280 | 3280 | 3270 | 7852 |
| 588 | 20230907 | 093200 | 708107710 | 3285 | 3275 | 3285 | 3275 | 6447 |
| 589 | 20230907 | 093100 | 686978215 | 3280 | 3285 | 3290 | 3275 | 7296 |
| 590 | 20230907 | 093000 | 663052505 | 3280 | 3280 | 3280 | 3280 | 5373 |
| 591 | 20230907 | 092900 | 645429065 | 3290 | 3285 | 3295 | 3280 | 7202 |
| 592 | 20230907 | 092800 | 621769870 | 3290 | 3295 | 3295 | 3290 | 5203 |
| 593 | 20230907 | 092700 | 604646395 | 3295 | 3295 | 3295 | 3295 | 6012 |
| 594 | 20230907 | 092600 | 584836855 | 3295 | 3300 | 3300 | 3295 | 371 |
| 595 | 20230907 | 092500 | 583613905 | 3300 | 3300 | 3300 | 3295 | 4522 |
| 596 | 20230907 | 092400 | 568691360 | 3300 | 3300 | 3300 | 3295 | 3908 |
| 597 | 20230907 | 092300 | 555795170 | 3295 | 3295 | 3300 | 3290 | 1176 |
| 598 | 20230907 | 092200 | 551920310 | 3295 | 3295 | 3300 | 3290 | 6925 |
| 599 | 20230907 | 092100 | 529128735 | 3295 | 3300 | 3305 | 3290 | 6376 |
| 600 | 20230907 | 092000 | 508115225 | 3300 | 3310 | 3310 | 3300 | 17127 |
| 601 | 20230907 | 091900 | 451510845 | 3310 | 3320 | 3320 | 3310 | 5808 |
| 602 | 20230907 | 091800 | 432264770 | 3320 | 3315 | 3325 | 3315 | 2521 |
| 603 | 20230907 | 091700 | 423898675 | 3320 | 3315 | 3320 | 3315 | 1838 |
| 604 | 20230907 | 091600 | 417801665 | 3320 | 3320 | 3325 | 3315 | 7124 |
| 605 | 20230907 | 091500 | 394146180 | 3325 | 3325 | 3325 | 3320 | 10640 |
| 606 | 20230907 | 091400 | 358781475 | 3325 | 3330 | 3335 | 3325 | 2664 |
| 607 | 20230907 | 091300 | 349912180 | 3335 | 3330 | 3335 | 3330 | 1382 |
| 608 | 20230907 | 091200 | 345307070 | 3330 | 3340 | 3340 | 3330 | 11936 |
| 609 | 20230907 | 091100 | 305554440 | 3335 | 3335 | 3340 | 3335 | 2970 |
| 610 | 20230907 | 091000 | 295646725 | 3335 | 3340 | 3340 | 3335 | 549 |
| 611 | 20230907 | 090900 | 293815065 | 3340 | 3340 | 3345 | 3340 | 3838 |
| 612 | 20230907 | 090800 | 280992145 | 3340 | 3340 | 3345 | 3340 | 3784 |
| 613 | 20230907 | 090700 | 268342115 | 3340 | 3350 | 3350 | 3340 | 2970 |
| 614 | 20230907 | 090600 | 258402120 | 3350 | 3340 | 3355 | 3340 | 11596 |
| 615 | 20230907 | 090500 | 219567490 | 3340 | 3330 | 3340 | 3330 | 2315 |
| 616 | 20230907 | 090400 | 211850715 | 3330 | 3335 | 3340 | 3330 | 3425 |
| 617 | 20230907 | 090300 | 200434685 | 3335 | 3335 | 3340 | 3330 | 2206 |
| 618 | 20230907 | 090200 | 193069185 | 3335 | 3340 | 3340 | 3330 | 2540 |
| 619 | 20230907 | 090100 | 184598880 | 3340 | 3345 | 3345 | 3320 | 18672 |
| 620 | 20230907 | 090000 | 122547835 | 3335 | 3355 | 3355 | 3335 | 36077 |