29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 185700 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 14623 |
| 3 | 20230922 | 185600 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 4 | 20230922 | 185500 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 5 | 20230922 | 185400 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 6 | 20230922 | 185300 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 7 | 20230922 | 185200 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 8 | 20230922 | 185100 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 9 | 20230922 | 185000 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 10 | 20230922 | 184900 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 11 | 20230922 | 184800 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 12 | 20230922 | 184700 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 13 | 20230922 | 184600 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 14 | 20230922 | 184500 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 15 | 20230922 | 184400 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 16 | 20230922 | 184300 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 17 | 20230922 | 184200 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 18 | 20230922 | 184100 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 19 | 20230922 | 184000 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 20 | 20230922 | 183900 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 21 | 20230922 | 183800 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 22 | 20230922 | 183700 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 23 | 20230922 | 183600 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 24 | 20230922 | 183500 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 25 | 20230922 | 183400 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 26 | 20230922 | 183300 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 27 | 20230922 | 183200 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 28 | 20230922 | 183100 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 29 | 20230922 | 183000 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 30 | 20230922 | 182900 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 31 | 20230922 | 182800 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 32 | 20230922 | 182700 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 14623 |
| 33 | 20230922 | 182600 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 34 | 20230922 | 182500 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 35 | 20230922 | 182400 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 36 | 20230922 | 182300 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 37 | 20230922 | 182200 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 38 | 20230922 | 182100 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 39 | 20230922 | 182000 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 40 | 20230922 | 181900 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 41 | 20230922 | 181800 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 42 | 20230922 | 181700 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 43 | 20230922 | 181600 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 44 | 20230922 | 181500 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 45 | 20230922 | 181400 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 46 | 20230922 | 181300 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 47 | 20230922 | 181200 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 48 | 20230922 | 181100 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 49 | 20230922 | 181000 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 50 | 20230922 | 180900 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 51 | 20230922 | 180800 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 52 | 20230922 | 180700 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 53 | 20230922 | 180600 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 54 | 20230922 | 180500 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 55 | 20230922 | 180400 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 56 | 20230922 | 180300 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 57 | 20230922 | 180200 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 58 | 20230922 | 180100 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 59 | 20230922 | 180000 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 60 | 20230922 | 175900 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 61 | 20230922 | 175800 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 62 | 20230922 | 175700 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 14623 |
| 63 | 20230922 | 175600 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 64 | 20230922 | 175500 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 65 | 20230922 | 175400 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 66 | 20230922 | 175300 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 67 | 20230922 | 175200 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 68 | 20230922 | 175100 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 69 | 20230922 | 175000 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 70 | 20230922 | 174900 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 71 | 20230922 | 174800 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 72 | 20230922 | 174700 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 73 | 20230922 | 174600 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 74 | 20230922 | 174500 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 75 | 20230922 | 174400 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 76 | 20230922 | 174300 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 77 | 20230922 | 174200 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 78 | 20230922 | 174100 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 79 | 20230922 | 174000 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 80 | 20230922 | 173900 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 81 | 20230922 | 173800 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 82 | 20230922 | 173700 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 83 | 20230922 | 173600 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 84 | 20230922 | 173500 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 85 | 20230922 | 173400 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 86 | 20230922 | 173300 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 87 | 20230922 | 173200 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 88 | 20230922 | 173100 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 89 | 20230922 | 173000 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 90 | 20230922 | 172900 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 91 | 20230922 | 172800 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 92 | 20230922 | 172700 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 14623 |
| 93 | 20230922 | 172600 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 94 | 20230922 | 172500 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 95 | 20230922 | 172400 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 96 | 20230922 | 172300 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 97 | 20230922 | 172200 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 98 | 20230922 | 172100 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 99 | 20230922 | 172000 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 100 | 20230922 | 171900 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 101 | 20230922 | 171800 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 102 | 20230922 | 171700 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 103 | 20230922 | 171600 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 104 | 20230922 | 171500 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 105 | 20230922 | 171400 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 106 | 20230922 | 171300 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 107 | 20230922 | 171200 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 108 | 20230922 | 171100 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 109 | 20230922 | 171000 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 110 | 20230922 | 170900 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 111 | 20230922 | 170800 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 112 | 20230922 | 170700 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 113 | 20230922 | 170600 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 114 | 20230922 | 170500 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 115 | 20230922 | 170400 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 116 | 20230922 | 170300 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 117 | 20230922 | 170200 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 118 | 20230922 | 170100 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 119 | 20230922 | 170000 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 120 | 20230922 | 165900 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 121 | 20230922 | 165800 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 122 | 20230922 | 165700 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 14623 |
| 123 | 20230922 | 165600 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 124 | 20230922 | 165500 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 125 | 20230922 | 165400 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 126 | 20230922 | 165300 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 127 | 20230922 | 165200 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 128 | 20230922 | 165100 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 129 | 20230922 | 165000 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 130 | 20230922 | 164900 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 131 | 20230922 | 164800 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 132 | 20230922 | 164700 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 133 | 20230922 | 164600 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 134 | 20230922 | 164500 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 135 | 20230922 | 164400 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 136 | 20230922 | 164300 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 137 | 20230922 | 164200 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 138 | 20230922 | 164100 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 139 | 20230922 | 164000 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 140 | 20230922 | 163900 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 141 | 20230922 | 163800 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 142 | 20230922 | 163700 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 143 | 20230922 | 163600 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 144 | 20230922 | 163500 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 145 | 20230922 | 163400 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 146 | 20230922 | 163300 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 147 | 20230922 | 163200 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 148 | 20230922 | 163100 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 149 | 20230922 | 163000 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 150 | 20230922 | 162900 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 151 | 20230922 | 162800 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 152 | 20230922 | 162700 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 14623 |
| 153 | 20230922 | 162600 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 154 | 20230922 | 162500 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 155 | 20230922 | 162400 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 156 | 20230922 | 162300 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 157 | 20230922 | 162200 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 158 | 20230922 | 162100 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 159 | 20230922 | 162000 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 160 | 20230922 | 161900 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 161 | 20230922 | 161800 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 162 | 20230922 | 161700 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 163 | 20230922 | 161600 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 164 | 20230922 | 161500 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 165 | 20230922 | 161400 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 166 | 20230922 | 161300 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 167 | 20230922 | 161200 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 168 | 20230922 | 161100 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 169 | 20230922 | 161000 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 170 | 20230922 | 160900 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 171 | 20230922 | 160800 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 172 | 20230922 | 160700 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 173 | 20230922 | 160600 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 174 | 20230922 | 160500 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 175 | 20230922 | 160400 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 176 | 20230922 | 160300 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 177 | 20230922 | 160200 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 178 | 20230922 | 160100 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 179 | 20230922 | 160000 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 180 | 20230922 | 155900 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 181 | 20230922 | 155800 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 182 | 20230922 | 155700 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 14623 |
| 183 | 20230922 | 155600 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 184 | 20230922 | 155500 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 185 | 20230922 | 155400 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 186 | 20230922 | 155300 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 187 | 20230922 | 155200 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 188 | 20230922 | 155100 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 189 | 20230922 | 155000 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 190 | 20230922 | 154900 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 191 | 20230922 | 154800 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 192 | 20230922 | 154700 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 193 | 20230922 | 154600 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 194 | 20230922 | 154500 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 195 | 20230922 | 154400 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 196 | 20230922 | 154300 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 197 | 20230922 | 154200 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 198 | 20230922 | 154100 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 199 | 20230922 | 154000 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 200 | 20230922 | 153900 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 201 | 20230922 | 153800 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 202 | 20230922 | 153700 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 203 | 20230922 | 153600 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 204 | 20230922 | 153500 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 205 | 20230922 | 153400 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 206 | 20230922 | 153300 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 207 | 20230922 | 153200 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 208 | 20230922 | 153100 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 209 | 20230922 | 153000 | 1921958315 | 2285 | 2285 | 2285 | 2285 | 14623 |
| 210 | 20230922 | 152900 | 1888544760 | 2285 | 2285 | 2285 | 2285 | 0 |
| 211 | 20230922 | 152800 | 1888544760 | 2285 | 2285 | 2285 | 2285 | 0 |
| 212 | 20230922 | 152700 | 1888544760 | 2285 | 2285 | 2285 | 2285 | 0 |
| 213 | 20230922 | 152600 | 1888544760 | 2285 | 2285 | 2285 | 2285 | 0 |
| 214 | 20230922 | 152500 | 1888544760 | 2285 | 2285 | 2285 | 2285 | 0 |
| 215 | 20230922 | 152400 | 1888544760 | 2285 | 2285 | 2285 | 2285 | 0 |
| 216 | 20230922 | 152300 | 1888544760 | 2285 | 2285 | 2285 | 2285 | 0 |
| 217 | 20230922 | 152200 | 1888544760 | 2285 | 2285 | 2285 | 2285 | 0 |
| 218 | 20230922 | 152100 | 1888544760 | 2285 | 2285 | 2285 | 2285 | 0 |
| 219 | 20230922 | 152000 | 1888544760 | 2285 | 2285 | 2285 | 2285 | 0 |
| 220 | 20230922 | 151900 | 1888544760 | 2285 | 2285 | 2290 | 2285 | 15068 |
| 221 | 20230922 | 151800 | 1854113245 | 2285 | 2290 | 2290 | 2285 | 1729 |
| 222 | 20230922 | 151700 | 1850155335 | 2285 | 2285 | 2285 | 2285 | 1000 |
| 223 | 20230922 | 151600 | 1847870335 | 2290 | 2290 | 2290 | 2285 | 464 |
| 224 | 20230922 | 151500 | 1846807815 | 2290 | 2290 | 2290 | 2290 | 300 |
| 225 | 20230922 | 151400 | 1846120815 | 2285 | 2290 | 2290 | 2285 | 2023 |
| 226 | 20230922 | 151300 | 1841498145 | 2290 | 2290 | 2290 | 2290 | 20 |
| 227 | 20230922 | 151200 | 1841452345 | 2285 | 2290 | 2290 | 2285 | 512 |
| 228 | 20230922 | 151100 | 1840282415 | 2285 | 2290 | 2290 | 2285 | 1000 |
| 229 | 20230922 | 151000 | 1837996615 | 2285 | 2285 | 2285 | 2285 | 0 |
| 230 | 20230922 | 150900 | 1837996615 | 2285 | 2290 | 2290 | 2285 | 43 |
| 231 | 20230922 | 150800 | 1837898310 | 2295 | 2290 | 2295 | 2290 | 92 |
| 232 | 20230922 | 150700 | 1837687620 | 2290 | 2290 | 2290 | 2290 | 686 |
| 233 | 20230922 | 150600 | 1836116680 | 2290 | 2290 | 2290 | 2290 | 107 |
| 234 | 20230922 | 150500 | 1835871650 | 2290 | 2295 | 2295 | 2290 | 1500 |
| 235 | 20230922 | 150400 | 1832434150 | 2295 | 2295 | 2295 | 2295 | 130 |
| 236 | 20230922 | 150300 | 1832135800 | 2285 | 2285 | 2285 | 2285 | 0 |
| 237 | 20230922 | 150200 | 1832135800 | 2285 | 2295 | 2300 | 2285 | 8000 |
| 238 | 20230922 | 150100 | 1813814840 | 2295 | 2295 | 2295 | 2295 | 11 |
| 239 | 20230922 | 150000 | 1813789595 | 2295 | 2295 | 2295 | 2295 | 1 |
| 240 | 20230922 | 145900 | 1813787300 | 2295 | 2295 | 2295 | 2295 | 1386 |
| 241 | 20230922 | 145800 | 1810606430 | 2295 | 2295 | 2295 | 2295 | 1 |
| 242 | 20230922 | 145700 | 1810604135 | 2285 | 2290 | 2295 | 2285 | 256 |
| 243 | 20230922 | 145600 | 1810019090 | 2285 | 2285 | 2285 | 2285 | 118 |
| 244 | 20230922 | 145500 | 1809749460 | 2285 | 2285 | 2285 | 2285 | 50 |
| 245 | 20230922 | 145400 | 1809635210 | 2285 | 2285 | 2285 | 2285 | 0 |
| 246 | 20230922 | 145300 | 1809635210 | 2285 | 2295 | 2295 | 2285 | 318 |
| 247 | 20230922 | 145200 | 1808908025 | 2285 | 2290 | 2290 | 2285 | 553 |
| 248 | 20230922 | 145100 | 1807641920 | 2290 | 2290 | 2290 | 2290 | 304 |
| 249 | 20230922 | 145000 | 1806945760 | 2290 | 2285 | 2290 | 2285 | 538 |
| 250 | 20230922 | 144900 | 1805714240 | 2285 | 2290 | 2290 | 2285 | 501 |
| 251 | 20230922 | 144800 | 1804566955 | 2290 | 2290 | 2290 | 2290 | 0 |
| 252 | 20230922 | 144700 | 1804566955 | 2290 | 2290 | 2290 | 2290 | 1 |
| 253 | 20230922 | 144600 | 1804564665 | 2290 | 2290 | 2290 | 2290 | 280 |
| 254 | 20230922 | 144500 | 1803923465 | 2285 | 2290 | 2290 | 2285 | 261 |
| 255 | 20230922 | 144400 | 1803326775 | 2290 | 2290 | 2290 | 2290 | 250 |
| 256 | 20230922 | 144300 | 1802754275 | 2285 | 2285 | 2285 | 2285 | 3101 |
| 257 | 20230922 | 144200 | 1795668490 | 2285 | 2285 | 2285 | 2285 | 500 |
| 258 | 20230922 | 144100 | 1794525990 | 2290 | 2290 | 2290 | 2290 | 0 |
| 259 | 20230922 | 144000 | 1794525990 | 2290 | 2290 | 2290 | 2285 | 676 |
| 260 | 20230922 | 143900 | 1792981250 | 2290 | 2290 | 2290 | 2290 | 25 |
| 261 | 20230922 | 143800 | 1792924000 | 2285 | 2285 | 2285 | 2285 | 389 |
| 262 | 20230922 | 143700 | 1792035135 | 2290 | 2290 | 2290 | 2290 | 11 |
| 263 | 20230922 | 143600 | 1792009945 | 2290 | 2285 | 2290 | 2285 | 1110 |
| 264 | 20230922 | 143500 | 1789468580 | 2285 | 2285 | 2285 | 2285 | 879 |
| 265 | 20230922 | 143400 | 1787460065 | 2285 | 2290 | 2290 | 2285 | 1093 |
| 266 | 20230922 | 143300 | 1784961510 | 2290 | 2290 | 2290 | 2290 | 1000 |
| 267 | 20230922 | 143200 | 1782671510 | 2290 | 2290 | 2290 | 2290 | 2981 |
| 268 | 20230922 | 143100 | 1775845020 | 2290 | 2285 | 2290 | 2285 | 6499 |
| 269 | 20230922 | 143000 | 1760994795 | 2290 | 2290 | 2290 | 2290 | 2851 |
| 270 | 20230922 | 142900 | 1754466005 | 2290 | 2290 | 2290 | 2290 | 3809 |
| 271 | 20230922 | 142800 | 1745743395 | 2295 | 2295 | 2295 | 2295 | 43 |
| 272 | 20230922 | 142700 | 1745644710 | 2295 | 2295 | 2295 | 2295 | 100 |
| 273 | 20230922 | 142600 | 1745415210 | 2290 | 2290 | 2290 | 2290 | 0 |
| 274 | 20230922 | 142500 | 1745415210 | 2290 | 2290 | 2290 | 2290 | 0 |
| 275 | 20230922 | 142400 | 1745415210 | 2290 | 2290 | 2290 | 2290 | 1 |
| 276 | 20230922 | 142300 | 1745412920 | 2295 | 2295 | 2295 | 2295 | 0 |
| 277 | 20230922 | 142200 | 1745412920 | 2295 | 2295 | 2295 | 2295 | 1010 |
| 278 | 20230922 | 142100 | 1743094970 | 2295 | 2295 | 2295 | 2290 | 114 |
| 279 | 20230922 | 142000 | 1742833390 | 2295 | 2295 | 2295 | 2295 | 0 |
| 280 | 20230922 | 141900 | 1742833390 | 2295 | 2295 | 2295 | 2290 | 2423 |
| 281 | 20230922 | 141800 | 1737274785 | 2295 | 2295 | 2295 | 2295 | 91 |
| 282 | 20230922 | 141700 | 1737065940 | 2295 | 2295 | 2295 | 2295 | 1150 |
| 283 | 20230922 | 141600 | 1734426690 | 2295 | 2290 | 2295 | 2290 | 2987 |
| 284 | 20230922 | 141500 | 1727586415 | 2290 | 2290 | 2290 | 2290 | 358 |
| 285 | 20230922 | 141400 | 1726766595 | 2290 | 2290 | 2290 | 2290 | 4901 |
| 286 | 20230922 | 141300 | 1715543305 | 2290 | 2290 | 2290 | 2290 | 3 |
| 287 | 20230922 | 141200 | 1715536435 | 2290 | 2295 | 2295 | 2290 | 2055 |
| 288 | 20230922 | 141100 | 1710830210 | 2295 | 2295 | 2295 | 2295 | 10 |
| 289 | 20230922 | 141000 | 1710807260 | 2295 | 2290 | 2295 | 2290 | 1072 |
| 290 | 20230922 | 140900 | 1708347025 | 2290 | 2290 | 2290 | 2290 | 0 |
| 291 | 20230922 | 140800 | 1708347025 | 2290 | 2290 | 2290 | 2290 | 50 |
| 292 | 20230922 | 140700 | 1708232525 | 2290 | 2290 | 2290 | 2290 | 100 |
| 293 | 20230922 | 140600 | 1708003525 | 2295 | 2295 | 2295 | 2295 | 50 |
| 294 | 20230922 | 140500 | 1707888775 | 2295 | 2295 | 2295 | 2295 | 100 |
| 295 | 20230922 | 140400 | 1707659275 | 2290 | 2290 | 2290 | 2290 | 200 |
| 296 | 20230922 | 140300 | 1707201275 | 2290 | 2290 | 2290 | 2290 | 0 |
| 297 | 20230922 | 140200 | 1707201275 | 2290 | 2295 | 2295 | 2290 | 18 |
| 298 | 20230922 | 140100 | 1707159970 | 2290 | 2290 | 2290 | 2290 | 451 |
| 299 | 20230922 | 140000 | 1706127180 | 2290 | 2290 | 2290 | 2290 | 0 |
| 300 | 20230922 | 135900 | 1706127180 | 2290 | 2290 | 2290 | 2290 | 395 |
| 301 | 20230922 | 135800 | 1705222630 | 2290 | 2290 | 2290 | 2290 | 0 |
| 302 | 20230922 | 135700 | 1705222630 | 2290 | 2295 | 2295 | 2290 | 2005 |
| 303 | 20230922 | 135600 | 1700631155 | 2295 | 2295 | 2295 | 2295 | 0 |
| 304 | 20230922 | 135500 | 1700631155 | 2295 | 2295 | 2295 | 2295 | 0 |
| 305 | 20230922 | 135400 | 1700631155 | 2295 | 2295 | 2295 | 2295 | 0 |
| 306 | 20230922 | 135300 | 1700631155 | 2295 | 2295 | 2295 | 2295 | 12 |
| 307 | 20230922 | 135200 | 1700603615 | 2300 | 2295 | 2300 | 2295 | 20 |
| 308 | 20230922 | 135100 | 1700557705 | 2290 | 2290 | 2290 | 2290 | 0 |
| 309 | 20230922 | 135000 | 1700557705 | 2290 | 2295 | 2295 | 2290 | 733 |
| 310 | 20230922 | 134900 | 1698877635 | 2290 | 2290 | 2290 | 2290 | 2010 |
| 311 | 20230922 | 134800 | 1694274735 | 2290 | 2290 | 2290 | 2290 | 12641 |
| 312 | 20230922 | 134700 | 1665326845 | 2290 | 2290 | 2290 | 2290 | 2 |
| 313 | 20230922 | 134600 | 1665322265 | 2290 | 2290 | 2290 | 2290 | 1 |
| 314 | 20230922 | 134500 | 1665319975 | 2295 | 2295 | 2295 | 2295 | 107 |
| 315 | 20230922 | 134400 | 1665074410 | 2295 | 2295 | 2295 | 2295 | 703 |
| 316 | 20230922 | 134300 | 1663461025 | 2300 | 2290 | 2300 | 2290 | 1898 |
| 317 | 20230922 | 134200 | 1659114565 | 2295 | 2295 | 2295 | 2295 | 313 |
| 318 | 20230922 | 134100 | 1658396230 | 2300 | 2300 | 2300 | 2300 | 3001 |
| 319 | 20230922 | 134000 | 1651493930 | 2300 | 2305 | 2305 | 2300 | 3171 |
| 320 | 20230922 | 133900 | 1644199615 | 2305 | 2305 | 2305 | 2305 | 100 |
| 321 | 20230922 | 133800 | 1643969115 | 2300 | 2300 | 2300 | 2300 | 114 |
| 322 | 20230922 | 133700 | 1643706915 | 2305 | 2305 | 2305 | 2305 | 1021 |
| 323 | 20230922 | 133600 | 1641353510 | 2305 | 2305 | 2305 | 2305 | 45 |
| 324 | 20230922 | 133500 | 1641249785 | 2295 | 2300 | 2305 | 2295 | 59 |
| 325 | 20230922 | 133400 | 1641114185 | 2295 | 2300 | 2300 | 2295 | 354 |
| 326 | 20230922 | 133300 | 1640301705 | 2300 | 2310 | 2310 | 2300 | 57 |
| 327 | 20230922 | 133200 | 1640170575 | 2300 | 2310 | 2315 | 2300 | 52 |
| 328 | 20230922 | 133100 | 1640050940 | 2305 | 2310 | 2320 | 2305 | 2574 |
| 329 | 20230922 | 133000 | 1634096445 | 2315 | 2295 | 2315 | 2295 | 15428 |
| 330 | 20230922 | 132900 | 1598498415 | 2295 | 2295 | 2295 | 2295 | 589 |
| 331 | 20230922 | 132800 | 1597146660 | 2295 | 2295 | 2295 | 2295 | 0 |
| 332 | 20230922 | 132700 | 1597146660 | 2295 | 2295 | 2295 | 2295 | 0 |
| 333 | 20230922 | 132600 | 1597146660 | 2295 | 2295 | 2295 | 2295 | 0 |
| 334 | 20230922 | 132500 | 1597146660 | 2295 | 2290 | 2295 | 2290 | 245 |
| 335 | 20230922 | 132400 | 1596584395 | 2295 | 2300 | 2300 | 2295 | 4855 |
| 336 | 20230922 | 132300 | 1585442070 | 2300 | 2300 | 2300 | 2300 | 881 |
| 337 | 20230922 | 132200 | 1583415770 | 2300 | 2295 | 2300 | 2295 | 4483 |
| 338 | 20230922 | 132100 | 1573107420 | 2295 | 2295 | 2295 | 2290 | 562 |
| 339 | 20230922 | 132000 | 1571817635 | 2295 | 2295 | 2295 | 2295 | 441 |
| 340 | 20230922 | 131900 | 1570805540 | 2295 | 2295 | 2295 | 2295 | 0 |
| 341 | 20230922 | 131800 | 1570805540 | 2295 | 2295 | 2295 | 2295 | 0 |
| 342 | 20230922 | 131700 | 1570805540 | 2295 | 2295 | 2295 | 2295 | 9267 |
| 343 | 20230922 | 131600 | 1549537775 | 2295 | 2295 | 2295 | 2295 | 163 |
| 344 | 20230922 | 131500 | 1549163690 | 2295 | 2285 | 2295 | 2285 | 13503 |
| 345 | 20230922 | 131400 | 1518309280 | 2290 | 2295 | 2295 | 2290 | 6349 |
| 346 | 20230922 | 131300 | 1503768410 | 2295 | 2290 | 2295 | 2290 | 300 |
| 347 | 20230922 | 131200 | 1503080910 | 2290 | 2290 | 2290 | 2290 | 1705 |
| 348 | 20230922 | 131100 | 1499176460 | 2290 | 2290 | 2290 | 2290 | 326 |
| 349 | 20230922 | 131000 | 1498429920 | 2295 | 2295 | 2295 | 2295 | 65 |
| 350 | 20230922 | 130900 | 1498280745 | 2290 | 2290 | 2290 | 2290 | 30 |
| 351 | 20230922 | 130800 | 1498212045 | 2290 | 2295 | 2295 | 2290 | 1366 |
| 352 | 20230922 | 130700 | 1495083655 | 2290 | 2290 | 2290 | 2290 | 0 |
| 353 | 20230922 | 130600 | 1495083655 | 2290 | 2290 | 2290 | 2290 | 0 |
| 354 | 20230922 | 130500 | 1495083655 | 2290 | 2290 | 2290 | 2290 | 1000 |
| 355 | 20230922 | 130400 | 1492793655 | 2290 | 2290 | 2295 | 2290 | 779 |
| 356 | 20230922 | 130300 | 1491009735 | 2290 | 2285 | 2290 | 2285 | 440 |
| 357 | 20230922 | 130200 | 1490002335 | 2285 | 2290 | 2290 | 2285 | 10317 |
| 358 | 20230922 | 130100 | 1466427830 | 2290 | 2295 | 2295 | 2285 | 4579 |
| 359 | 20230922 | 130000 | 1455949230 | 2295 | 2295 | 2295 | 2295 | 100 |
| 360 | 20230922 | 125900 | 1455719730 | 2295 | 2290 | 2295 | 2290 | 8501 |
| 361 | 20230922 | 125800 | 1436252435 | 2290 | 2290 | 2295 | 2290 | 1298 |
| 362 | 20230922 | 125700 | 1433279580 | 2295 | 2290 | 2295 | 2290 | 600 |
| 363 | 20230922 | 125600 | 1431905080 | 2290 | 2290 | 2290 | 2290 | 1 |
| 364 | 20230922 | 125500 | 1431902790 | 2295 | 2290 | 2295 | 2290 | 69 |
| 365 | 20230922 | 125400 | 1431744515 | 2295 | 2295 | 2295 | 2295 | 1321 |
| 366 | 20230922 | 125300 | 1428712820 | 2295 | 2290 | 2295 | 2290 | 1359 |
| 367 | 20230922 | 125200 | 1425594165 | 2295 | 2290 | 2295 | 2290 | 1002 |
| 368 | 20230922 | 125100 | 1423299575 | 2290 | 2290 | 2290 | 2290 | 730 |
| 369 | 20230922 | 125000 | 1421627875 | 2290 | 2290 | 2290 | 2290 | 0 |
| 370 | 20230922 | 124900 | 1421627875 | 2290 | 2290 | 2295 | 2290 | 3808 |
| 371 | 20230922 | 124800 | 1412900055 | 2290 | 2290 | 2290 | 2290 | 2 |
| 372 | 20230922 | 124700 | 1412895475 | 2290 | 2290 | 2290 | 2290 | 0 |
| 373 | 20230922 | 124600 | 1412895475 | 2290 | 2290 | 2290 | 2290 | 0 |
| 374 | 20230922 | 124500 | 1412895475 | 2290 | 2290 | 2290 | 2290 | 1200 |
| 375 | 20230922 | 124400 | 1410147475 | 2290 | 2290 | 2290 | 2290 | 4 |
| 376 | 20230922 | 124300 | 1410138315 | 2290 | 2290 | 2290 | 2290 | 2060 |
| 377 | 20230922 | 124200 | 1405420915 | 2290 | 2290 | 2290 | 2285 | 4000 |
| 378 | 20230922 | 124100 | 1396265915 | 2290 | 2290 | 2290 | 2290 | 158 |
| 379 | 20230922 | 124000 | 1395904095 | 2290 | 2290 | 2290 | 2290 | 0 |
| 380 | 20230922 | 123900 | 1395904095 | 2290 | 2290 | 2290 | 2290 | 42 |
| 381 | 20230922 | 123800 | 1395807915 | 2290 | 2290 | 2290 | 2290 | 200 |
| 382 | 20230922 | 123700 | 1395349915 | 2290 | 2290 | 2290 | 2290 | 16 |
| 383 | 20230922 | 123600 | 1395313275 | 2290 | 2290 | 2290 | 2290 | 30 |
| 384 | 20230922 | 123500 | 1395244575 | 2285 | 2285 | 2285 | 2285 | 1000 |
| 385 | 20230922 | 123400 | 1392959575 | 2290 | 2290 | 2290 | 2290 | 100 |
| 386 | 20230922 | 123300 | 1392730575 | 2290 | 2290 | 2290 | 2290 | 550 |
| 387 | 20230922 | 123200 | 1391471075 | 2290 | 2290 | 2290 | 2290 | 201 |
| 388 | 20230922 | 123100 | 1391010785 | 2290 | 2290 | 2290 | 2290 | 0 |
| 389 | 20230922 | 123000 | 1391010785 | 2290 | 2290 | 2290 | 2290 | 388 |
| 390 | 20230922 | 122900 | 1390122265 | 2290 | 2290 | 2290 | 2290 | 300 |
| 391 | 20230922 | 122800 | 1389435265 | 2285 | 2285 | 2285 | 2285 | 2400 |
| 392 | 20230922 | 122700 | 1383951265 | 2290 | 2290 | 2290 | 2290 | 40 |
| 393 | 20230922 | 122600 | 1383859665 | 2285 | 2285 | 2285 | 2285 | 0 |
| 394 | 20230922 | 122500 | 1383859665 | 2285 | 2285 | 2285 | 2285 | 577 |
| 395 | 20230922 | 122400 | 1382541220 | 2290 | 2290 | 2290 | 2290 | 152 |
| 396 | 20230922 | 122300 | 1382193140 | 2290 | 2290 | 2290 | 2290 | 100 |
| 397 | 20230922 | 122200 | 1381964140 | 2290 | 2295 | 2295 | 2290 | 1101 |
| 398 | 20230922 | 122100 | 1379442800 | 2295 | 2290 | 2295 | 2290 | 16 |
| 399 | 20230922 | 122000 | 1379406155 | 2290 | 2290 | 2290 | 2290 | 5 |
| 400 | 20230922 | 121900 | 1379394705 | 2290 | 2285 | 2290 | 2285 | 1230 |
| 401 | 20230922 | 121800 | 1376583505 | 2290 | 2295 | 2295 | 2290 | 146 |
| 402 | 20230922 | 121700 | 1376249145 | 2280 | 2290 | 2290 | 2280 | 16477 |
| 403 | 20230922 | 121600 | 1338645300 | 2290 | 2290 | 2290 | 2290 | 0 |
| 404 | 20230922 | 121500 | 1338645300 | 2290 | 2295 | 2295 | 2290 | 96 |
| 405 | 20230922 | 121400 | 1338425455 | 2290 | 2290 | 2290 | 2290 | 3896 |
| 406 | 20230922 | 121300 | 1329503615 | 2290 | 2285 | 2290 | 2285 | 21 |
| 407 | 20230922 | 121200 | 1329455530 | 2290 | 2290 | 2290 | 2290 | 10 |
| 408 | 20230922 | 121100 | 1329432630 | 2290 | 2290 | 2290 | 2285 | 25 |
| 409 | 20230922 | 121000 | 1329375405 | 2290 | 2290 | 2290 | 2290 | 21450 |
| 410 | 20230922 | 120900 | 1280254905 | 2295 | 2295 | 2295 | 2295 | 96 |
| 411 | 20230922 | 120800 | 1280034585 | 2295 | 2290 | 2295 | 2290 | 301 |
| 412 | 20230922 | 120700 | 1279345290 | 2290 | 2295 | 2295 | 2290 | 3049 |
| 413 | 20230922 | 120600 | 1272363075 | 2295 | 2295 | 2295 | 2295 | 5 |
| 414 | 20230922 | 120500 | 1272351600 | 2295 | 2295 | 2295 | 2295 | 414 |
| 415 | 20230922 | 120400 | 1271401470 | 2290 | 2290 | 2290 | 2290 | 0 |
| 416 | 20230922 | 120300 | 1271401470 | 2290 | 2295 | 2295 | 2290 | 10 |
| 417 | 20230922 | 120200 | 1271378525 | 2295 | 2295 | 2295 | 2295 | 20 |
| 418 | 20230922 | 120100 | 1271332625 | 2295 | 2300 | 2300 | 2295 | 1325 |
| 419 | 20230922 | 120000 | 1268291700 | 2300 | 2300 | 2300 | 2300 | 7 |
| 420 | 20230922 | 115900 | 1268275600 | 2300 | 2300 | 2300 | 2300 | 0 |
| 421 | 20230922 | 115800 | 1268275600 | 2300 | 2300 | 2300 | 2300 | 0 |
| 422 | 20230922 | 115700 | 1268275600 | 2300 | 2300 | 2300 | 2300 | 5 |
| 423 | 20230922 | 115600 | 1268264100 | 2295 | 2295 | 2295 | 2295 | 1100 |
| 424 | 20230922 | 115500 | 1265739600 | 2300 | 2300 | 2300 | 2300 | 5 |
| 425 | 20230922 | 115400 | 1265728100 | 2295 | 2290 | 2295 | 2290 | 401 |
| 426 | 20230922 | 115300 | 1264808305 | 2300 | 2300 | 2300 | 2290 | 106 |
| 427 | 20230922 | 115200 | 1264565470 | 2295 | 2295 | 2295 | 2295 | 1456 |
| 428 | 20230922 | 115100 | 1261223950 | 2300 | 2300 | 2300 | 2300 | 106 |
| 429 | 20230922 | 115000 | 1260980150 | 2300 | 2295 | 2300 | 2290 | 51601 |
| 430 | 20230922 | 114900 | 1142812680 | 2295 | 2300 | 2300 | 2295 | 205 |
| 431 | 20230922 | 114800 | 1142342180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 432 | 20230922 | 114700 | 1142342180 | 2300 | 2300 | 2300 | 2300 | 215 |
| 433 | 20230922 | 114600 | 1141847680 | 2300 | 2300 | 2300 | 2300 | 1 |
| 434 | 20230922 | 114500 | 1141845380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 435 | 20230922 | 114400 | 1141845380 | 2300 | 2300 | 2300 | 2295 | 2011 |
| 436 | 20230922 | 114300 | 1137230085 | 2300 | 2300 | 2300 | 2300 | 159 |
| 437 | 20230922 | 114200 | 1136864385 | 2300 | 2295 | 2300 | 2295 | 507 |
| 438 | 20230922 | 114100 | 1135700795 | 2295 | 2295 | 2295 | 2295 | 0 |
| 439 | 20230922 | 114000 | 1135700795 | 2295 | 2300 | 2300 | 2295 | 55 |
| 440 | 20230922 | 113900 | 1135574545 | 2300 | 2300 | 2300 | 2295 | 2486 |
| 441 | 20230922 | 113800 | 1129868170 | 2300 | 2300 | 2305 | 2300 | 507 |
| 442 | 20230922 | 113700 | 1128702045 | 2300 | 2305 | 2305 | 2300 | 465 |
| 443 | 20230922 | 113600 | 1127631895 | 2305 | 2305 | 2305 | 2305 | 7 |
| 444 | 20230922 | 113500 | 1127615760 | 2300 | 2300 | 2300 | 2300 | 320 |
| 445 | 20230922 | 113400 | 1126879760 | 2300 | 2305 | 2305 | 2300 | 135 |
| 446 | 20230922 | 113300 | 1126569235 | 2305 | 2300 | 2305 | 2300 | 2 |
| 447 | 20230922 | 113200 | 1126564630 | 2305 | 2305 | 2305 | 2305 | 6 |
| 448 | 20230922 | 113100 | 1126550800 | 2295 | 2295 | 2295 | 2295 | 0 |
| 449 | 20230922 | 113000 | 1126550800 | 2295 | 2295 | 2295 | 2295 | 1000 |
| 450 | 20230922 | 112900 | 1124255800 | 2305 | 2305 | 2305 | 2305 | 6 |
| 451 | 20230922 | 112800 | 1124241970 | 2300 | 2305 | 2305 | 2300 | 256 |
| 452 | 20230922 | 112700 | 1123653120 | 2305 | 2305 | 2305 | 2305 | 7 |
| 453 | 20230922 | 112600 | 1123636985 | 2305 | 2305 | 2305 | 2305 | 54 |
| 454 | 20230922 | 112500 | 1123512515 | 2305 | 2300 | 2305 | 2295 | 227 |
| 455 | 20230922 | 112400 | 1122991480 | 2295 | 2305 | 2305 | 2295 | 937 |
| 456 | 20230922 | 112300 | 1120835965 | 2305 | 2300 | 2305 | 2300 | 969 |
| 457 | 20230922 | 112200 | 1118607235 | 2300 | 2300 | 2300 | 2300 | 200 |
| 458 | 20230922 | 112100 | 1118147235 | 2300 | 2300 | 2305 | 2300 | 644 |
| 459 | 20230922 | 112000 | 1116666010 | 2305 | 2305 | 2305 | 2305 | 250 |
| 460 | 20230922 | 111900 | 1116089760 | 2300 | 2310 | 2310 | 2300 | 11 |
| 461 | 20230922 | 111800 | 1116064390 | 2310 | 2305 | 2310 | 2305 | 101 |
| 462 | 20230922 | 111700 | 1115831580 | 2300 | 2310 | 2310 | 2300 | 4920 |
| 463 | 20230922 | 111600 | 1104500450 | 2310 | 2310 | 2315 | 2310 | 4471 |
| 464 | 20230922 | 111500 | 1094172430 | 2310 | 2305 | 2310 | 2305 | 179 |
| 465 | 20230922 | 111400 | 1093759805 | 2310 | 2310 | 2310 | 2310 | 5 |
| 466 | 20230922 | 111300 | 1093748255 | 2310 | 2310 | 2310 | 2310 | 100 |
| 467 | 20230922 | 111200 | 1093517255 | 2315 | 2315 | 2315 | 2315 | 6 |
| 468 | 20230922 | 111100 | 1093503365 | 2315 | 2315 | 2315 | 2315 | 1206 |
| 469 | 20230922 | 111000 | 1090711475 | 2315 | 2310 | 2315 | 2310 | 506 |
| 470 | 20230922 | 110900 | 1089542585 | 2310 | 2305 | 2310 | 2305 | 1533 |
| 471 | 20230922 | 110800 | 1086005970 | 2300 | 2305 | 2305 | 2300 | 156 |
| 472 | 20230922 | 110700 | 1085647140 | 2305 | 2305 | 2305 | 2305 | 0 |
| 473 | 20230922 | 110600 | 1085647140 | 2305 | 2300 | 2305 | 2300 | 205 |
| 474 | 20230922 | 110500 | 1085175615 | 2305 | 2310 | 2310 | 2305 | 509 |
| 475 | 20230922 | 110400 | 1084002360 | 2305 | 2305 | 2305 | 2305 | 2155 |
| 476 | 20230922 | 110300 | 1079035085 | 2305 | 2305 | 2305 | 2305 | 15 |
| 477 | 20230922 | 110200 | 1079000510 | 2305 | 2305 | 2305 | 2305 | 30 |
| 478 | 20230922 | 110100 | 1078931360 | 2305 | 2300 | 2305 | 2300 | 389 |
| 479 | 20230922 | 110000 | 1078036630 | 2305 | 2305 | 2305 | 2305 | 10 |
| 480 | 20230922 | 105900 | 1078013580 | 2310 | 2305 | 2310 | 2305 | 728 |
| 481 | 20230922 | 105800 | 1076335530 | 2305 | 2305 | 2305 | 2305 | 104 |
| 482 | 20230922 | 105700 | 1076095810 | 2305 | 2305 | 2305 | 2305 | 60 |
| 483 | 20230922 | 105600 | 1075957510 | 2305 | 2305 | 2305 | 2305 | 10 |
| 484 | 20230922 | 105500 | 1075934460 | 2310 | 2305 | 2310 | 2305 | 62 |
| 485 | 20230922 | 105400 | 1075791470 | 2310 | 2300 | 2310 | 2300 | 4469 |
| 486 | 20230922 | 105300 | 1065491695 | 2300 | 2305 | 2305 | 2300 | 93 |
| 487 | 20230922 | 105200 | 1065277770 | 2300 | 2305 | 2305 | 2300 | 59 |
| 488 | 20230922 | 105100 | 1065142065 | 2305 | 2305 | 2305 | 2305 | 206 |
| 489 | 20230922 | 105000 | 1064667235 | 2305 | 2300 | 2305 | 2300 | 2004 |
| 490 | 20230922 | 104900 | 1060058030 | 2305 | 2305 | 2305 | 2305 | 125 |
| 491 | 20230922 | 104800 | 1059769905 | 2305 | 2300 | 2305 | 2300 | 1305 |
| 492 | 20230922 | 104700 | 1056768365 | 2300 | 2300 | 2300 | 2300 | 18 |
| 493 | 20230922 | 104600 | 1056726965 | 2305 | 2300 | 2305 | 2295 | 1918 |
| 494 | 20230922 | 104500 | 1052318540 | 2300 | 2300 | 2300 | 2300 | 1340 |
| 495 | 20230922 | 104400 | 1049236540 | 2300 | 2300 | 2300 | 2295 | 1105 |
| 496 | 20230922 | 104300 | 1046700040 | 2300 | 2300 | 2305 | 2290 | 4288 |
| 497 | 20230922 | 104200 | 1036841970 | 2300 | 2295 | 2300 | 2295 | 1796 |
| 498 | 20230922 | 104100 | 1032720125 | 2295 | 2295 | 2295 | 2295 | 711 |
| 499 | 20230922 | 104000 | 1031088380 | 2295 | 2290 | 2295 | 2290 | 16363 |
| 500 | 20230922 | 103900 | 993595550 | 2290 | 2290 | 2290 | 2290 | 30 |
| 501 | 20230922 | 103800 | 993526850 | 2285 | 2290 | 2290 | 2285 | 3056 |
| 502 | 20230922 | 103700 | 986543610 | 2290 | 2285 | 2290 | 2285 | 2496 |
| 503 | 20230922 | 103600 | 980840240 | 2280 | 2290 | 2290 | 2280 | 314 |
| 504 | 20230922 | 103500 | 980124270 | 2285 | 2285 | 2285 | 2285 | 4212 |
| 505 | 20230922 | 103400 | 970499850 | 2285 | 2285 | 2285 | 2280 | 2026 |
| 506 | 20230922 | 103300 | 965880440 | 2275 | 2285 | 2285 | 2275 | 2094 |
| 507 | 20230922 | 103200 | 961105380 | 2280 | 2285 | 2285 | 2280 | 1051 |
| 508 | 20230922 | 103100 | 958708845 | 2285 | 2280 | 2285 | 2265 | 13568 |
| 509 | 20230922 | 103000 | 927749840 | 2275 | 2265 | 2275 | 2260 | 5092 |
| 510 | 20230922 | 102900 | 916169535 | 2275 | 2270 | 2275 | 2265 | 4593 |
| 511 | 20230922 | 102800 | 905743375 | 2255 | 2255 | 2255 | 2255 | 0 |
| 512 | 20230922 | 102700 | 905743375 | 2255 | 2270 | 2270 | 2255 | 8284 |
| 513 | 20230922 | 102600 | 887032720 | 2270 | 2265 | 2270 | 2260 | 1018 |
| 514 | 20230922 | 102500 | 884730585 | 2270 | 2270 | 2270 | 2270 | 5 |
| 515 | 20230922 | 102400 | 884719235 | 2265 | 2260 | 2265 | 2260 | 1212 |
| 516 | 20230922 | 102300 | 881979180 | 2265 | 2260 | 2265 | 2260 | 359 |
| 517 | 20230922 | 102200 | 881167765 | 2260 | 2265 | 2265 | 2260 | 10207 |
| 518 | 20230922 | 102100 | 858099880 | 2265 | 2270 | 2270 | 2265 | 4373 |
| 519 | 20230922 | 102000 | 848194120 | 2270 | 2270 | 2270 | 2265 | 5824 |
| 520 | 20230922 | 101900 | 834974390 | 2270 | 2275 | 2275 | 2270 | 1070 |
| 521 | 20230922 | 101800 | 832545440 | 2275 | 2275 | 2275 | 2275 | 49 |
| 522 | 20230922 | 101700 | 832433965 | 2275 | 2275 | 2275 | 2270 | 1828 |
| 523 | 20230922 | 101600 | 828283500 | 2280 | 2280 | 2280 | 2275 | 112 |
| 524 | 20230922 | 101500 | 828028235 | 2270 | 2275 | 2275 | 2270 | 2791 |
| 525 | 20230922 | 101400 | 821678860 | 2275 | 2275 | 2275 | 2275 | 15 |
| 526 | 20230922 | 101300 | 821644735 | 2270 | 2270 | 2270 | 2270 | 300 |
| 527 | 20230922 | 101200 | 820963735 | 2275 | 2270 | 2275 | 2270 | 3223 |
| 528 | 20230922 | 101100 | 813647490 | 2270 | 2270 | 2270 | 2270 | 283 |
| 529 | 20230922 | 101000 | 813005080 | 2270 | 2265 | 2270 | 2265 | 900 |
| 530 | 20230922 | 100900 | 810966040 | 2270 | 2265 | 2270 | 2265 | 77 |
| 531 | 20230922 | 100800 | 810791610 | 2265 | 2265 | 2270 | 2260 | 3080 |
| 532 | 20230922 | 100700 | 803817080 | 2265 | 2265 | 2265 | 2265 | 1256 |
| 533 | 20230922 | 100600 | 800972240 | 2270 | 2265 | 2270 | 2265 | 1536 |
| 534 | 20230922 | 100500 | 797492930 | 2265 | 2275 | 2275 | 2265 | 5203 |
| 535 | 20230922 | 100400 | 785694075 | 2275 | 2270 | 2275 | 2270 | 302 |
| 536 | 20230922 | 100300 | 785007030 | 2275 | 2275 | 2275 | 2275 | 5 |
| 537 | 20230922 | 100200 | 784995655 | 2275 | 2275 | 2275 | 2270 | 1822 |
| 538 | 20230922 | 100100 | 780858615 | 2275 | 2275 | 2275 | 2275 | 1744 |
| 539 | 20230922 | 100000 | 776891015 | 2285 | 2275 | 2285 | 2270 | 52 |
| 540 | 20230922 | 095900 | 776772915 | 2285 | 2275 | 2285 | 2270 | 1447 |
| 541 | 20230922 | 095800 | 773488095 | 2275 | 2275 | 2275 | 2275 | 324 |
| 542 | 20230922 | 095700 | 772750995 | 2275 | 2275 | 2275 | 2275 | 1000 |
| 543 | 20230922 | 095600 | 770475995 | 2275 | 2275 | 2280 | 2275 | 846 |
| 544 | 20230922 | 095500 | 768550745 | 2275 | 2285 | 2285 | 2275 | 29 |
| 545 | 20230922 | 095400 | 768484660 | 2280 | 2280 | 2285 | 2275 | 1935 |
| 546 | 20230922 | 095300 | 764077345 | 2280 | 2285 | 2285 | 2280 | 11 |
| 547 | 20230922 | 095200 | 764052215 | 2275 | 2285 | 2285 | 2275 | 222 |
| 548 | 20230922 | 095100 | 763545860 | 2285 | 2285 | 2285 | 2285 | 5 |
| 549 | 20230922 | 095000 | 763534435 | 2285 | 2285 | 2285 | 2265 | 16038 |
| 550 | 20230922 | 094900 | 727149940 | 2285 | 2285 | 2285 | 2285 | 1 |
| 551 | 20230922 | 094800 | 727147655 | 2285 | 2280 | 2285 | 2275 | 1377 |
| 552 | 20230922 | 094700 | 724009180 | 2285 | 2285 | 2285 | 2285 | 15 |
| 553 | 20230922 | 094600 | 723974905 | 2280 | 2280 | 2285 | 2275 | 4203 |
| 554 | 20230922 | 094500 | 714405475 | 2280 | 2285 | 2285 | 2275 | 1515 |
| 555 | 20230922 | 094400 | 710955100 | 2290 | 2295 | 2295 | 2280 | 21412 |
| 556 | 20230922 | 094300 | 662079595 | 2300 | 2295 | 2300 | 2290 | 4011 |
| 557 | 20230922 | 094200 | 652890695 | 2300 | 2300 | 2300 | 2295 | 784 |
| 558 | 20230922 | 094100 | 651090990 | 2300 | 2300 | 2300 | 2300 | 723 |
| 559 | 20230922 | 094000 | 649428090 | 2300 | 2300 | 2300 | 2295 | 372 |
| 560 | 20230922 | 093900 | 648572495 | 2295 | 2300 | 2300 | 2295 | 96 |
| 561 | 20230922 | 093800 | 648352155 | 2295 | 2295 | 2295 | 2290 | 1583 |
| 562 | 20230922 | 093700 | 644719195 | 2295 | 2295 | 2295 | 2290 | 106 |
| 563 | 20230922 | 093600 | 644475930 | 2295 | 2295 | 2295 | 2290 | 20 |
| 564 | 20230922 | 093500 | 644430035 | 2290 | 2295 | 2295 | 2290 | 837 |
| 565 | 20230922 | 093400 | 642511970 | 2295 | 2290 | 2295 | 2285 | 3034 |
| 566 | 20230922 | 093300 | 635578120 | 2295 | 2295 | 2295 | 2295 | 136 |
| 567 | 20230922 | 093200 | 635266000 | 2295 | 2290 | 2295 | 2280 | 3117 |
| 568 | 20230922 | 093100 | 628128775 | 2285 | 2290 | 2290 | 2280 | 258 |
| 569 | 20230922 | 093000 | 627539205 | 2295 | 2280 | 2295 | 2280 | 20 |
| 570 | 20230922 | 092900 | 627493590 | 2295 | 2280 | 2295 | 2280 | 31 |
| 571 | 20230922 | 092800 | 627422745 | 2280 | 2295 | 2295 | 2280 | 4019 |
| 572 | 20230922 | 092700 | 618242185 | 2305 | 2285 | 2310 | 2285 | 23272 |
| 573 | 20230922 | 092600 | 564813100 | 2280 | 2280 | 2280 | 2280 | 1567 |
| 574 | 20230922 | 092500 | 561240340 | 2280 | 2285 | 2290 | 2280 | 2938 |
| 575 | 20230922 | 092400 | 554527130 | 2290 | 2285 | 2290 | 2285 | 946 |
| 576 | 20230922 | 092300 | 552362815 | 2285 | 2290 | 2290 | 2280 | 5103 |
| 577 | 20230922 | 092200 | 540709395 | 2285 | 2285 | 2285 | 2285 | 965 |
| 578 | 20230922 | 092100 | 538504370 | 2290 | 2290 | 2290 | 2285 | 5857 |
| 579 | 20230922 | 092000 | 525100065 | 2285 | 2285 | 2290 | 2280 | 3034 |
| 580 | 20230922 | 091900 | 518171510 | 2290 | 2275 | 2290 | 2275 | 94 |
| 581 | 20230922 | 091800 | 517957015 | 2275 | 2290 | 2290 | 2275 | 2751 |
| 582 | 20230922 | 091700 | 511690120 | 2290 | 2290 | 2290 | 2285 | 1212 |
| 583 | 20230922 | 091600 | 508918300 | 2290 | 2290 | 2290 | 2280 | 2330 |
| 584 | 20230922 | 091500 | 503598220 | 2290 | 2280 | 2290 | 2280 | 1305 |
| 585 | 20230922 | 091400 | 500620530 | 2270 | 2285 | 2290 | 2270 | 4386 |
| 586 | 20230922 | 091300 | 490621555 | 2280 | 2285 | 2285 | 2280 | 1707 |
| 587 | 20230922 | 091200 | 486727050 | 2285 | 2280 | 2290 | 2280 | 598 |
| 588 | 20230922 | 091100 | 485362210 | 2280 | 2285 | 2285 | 2280 | 6655 |
| 589 | 20230922 | 091000 | 470160260 | 2285 | 2280 | 2290 | 2275 | 3776 |
| 590 | 20230922 | 090900 | 461542725 | 2285 | 2290 | 2290 | 2280 | 4361 |
| 591 | 20230922 | 090800 | 451585315 | 2285 | 2275 | 2290 | 2265 | 18292 |
| 592 | 20230922 | 090700 | 409809875 | 2260 | 2270 | 2280 | 2260 | 1501 |
| 593 | 20230922 | 090600 | 406406650 | 2270 | 2260 | 2280 | 2255 | 18035 |
| 594 | 20230922 | 090500 | 365388185 | 2250 | 2265 | 2270 | 2250 | 15313 |
| 595 | 20230922 | 090400 | 330815210 | 2265 | 2270 | 2280 | 2265 | 6021 |
| 596 | 20230922 | 090300 | 317141250 | 2270 | 2275 | 2280 | 2270 | 15204 |
| 597 | 20230922 | 090200 | 282551175 | 2275 | 2280 | 2290 | 2275 | 16029 |
| 598 | 20230922 | 090100 | 245970510 | 2285 | 2270 | 2285 | 2270 | 16271 |
| 599 | 20230922 | 090000 | 208955915 | 2290 | 2250 | 2295 | 2250 | 92510 |