31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 192500 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 19573 |
| 3 | 20230913 | 192400 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 4 | 20230913 | 192300 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 5 | 20230913 | 192200 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 6 | 20230913 | 192100 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 7 | 20230913 | 192000 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 8 | 20230913 | 191900 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 9 | 20230913 | 191800 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 10 | 20230913 | 191700 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 11 | 20230913 | 191600 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 12 | 20230913 | 191500 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 13 | 20230913 | 191400 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 14 | 20230913 | 191300 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 15 | 20230913 | 191200 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 16 | 20230913 | 191100 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 17 | 20230913 | 191000 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 18 | 20230913 | 190900 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 19 | 20230913 | 190800 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 20 | 20230913 | 190700 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 21 | 20230913 | 190600 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 22 | 20230913 | 190500 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 23 | 20230913 | 190400 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 24 | 20230913 | 190300 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 25 | 20230913 | 190200 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 26 | 20230913 | 190100 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 27 | 20230913 | 190000 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 28 | 20230913 | 185900 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 29 | 20230913 | 185800 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 30 | 20230913 | 185700 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 31 | 20230913 | 185600 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 32 | 20230913 | 185500 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 19573 |
| 33 | 20230913 | 185400 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 34 | 20230913 | 185300 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 35 | 20230913 | 185200 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 36 | 20230913 | 185100 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 37 | 20230913 | 185000 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 38 | 20230913 | 184900 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 39 | 20230913 | 184800 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 40 | 20230913 | 184700 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 41 | 20230913 | 184600 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 42 | 20230913 | 184500 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 43 | 20230913 | 184400 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 44 | 20230913 | 184300 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 45 | 20230913 | 184200 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 46 | 20230913 | 184100 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 47 | 20230913 | 184000 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 48 | 20230913 | 183900 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 49 | 20230913 | 183800 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 50 | 20230913 | 183700 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 51 | 20230913 | 183600 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 52 | 20230913 | 183500 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 53 | 20230913 | 183400 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 54 | 20230913 | 183300 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 55 | 20230913 | 183200 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 56 | 20230913 | 183100 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 57 | 20230913 | 183000 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 58 | 20230913 | 182900 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 59 | 20230913 | 182800 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 60 | 20230913 | 182700 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 61 | 20230913 | 182600 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 62 | 20230913 | 182500 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 19573 |
| 63 | 20230913 | 182400 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 64 | 20230913 | 182300 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 65 | 20230913 | 182200 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 66 | 20230913 | 182100 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 67 | 20230913 | 182000 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 68 | 20230913 | 181900 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 69 | 20230913 | 181800 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 70 | 20230913 | 181700 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 71 | 20230913 | 181600 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 72 | 20230913 | 181500 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 73 | 20230913 | 181400 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 74 | 20230913 | 181300 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 75 | 20230913 | 181200 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 76 | 20230913 | 181100 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 77 | 20230913 | 181000 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 78 | 20230913 | 180900 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 79 | 20230913 | 180800 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 80 | 20230913 | 180700 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 81 | 20230913 | 180600 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 82 | 20230913 | 180500 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 83 | 20230913 | 180400 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 84 | 20230913 | 180300 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 85 | 20230913 | 180200 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 86 | 20230913 | 180100 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 87 | 20230913 | 180000 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 88 | 20230913 | 175900 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 89 | 20230913 | 175800 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 90 | 20230913 | 175700 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 91 | 20230913 | 175600 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 92 | 20230913 | 175500 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 19573 |
| 93 | 20230913 | 175400 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 94 | 20230913 | 175300 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 95 | 20230913 | 175200 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 96 | 20230913 | 175100 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 97 | 20230913 | 175000 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 98 | 20230913 | 174900 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 99 | 20230913 | 174800 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 100 | 20230913 | 174700 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 101 | 20230913 | 174600 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 102 | 20230913 | 174500 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 103 | 20230913 | 174400 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 104 | 20230913 | 174300 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 105 | 20230913 | 174200 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 106 | 20230913 | 174100 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 107 | 20230913 | 174000 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 108 | 20230913 | 173900 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 109 | 20230913 | 173800 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 110 | 20230913 | 173700 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 111 | 20230913 | 173600 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 112 | 20230913 | 173500 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 113 | 20230913 | 173400 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 114 | 20230913 | 173300 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 115 | 20230913 | 173200 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 116 | 20230913 | 173100 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 117 | 20230913 | 173000 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 118 | 20230913 | 172900 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 119 | 20230913 | 172800 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 120 | 20230913 | 172700 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 121 | 20230913 | 172600 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 122 | 20230913 | 172500 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 19573 |
| 123 | 20230913 | 172400 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 124 | 20230913 | 172300 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 125 | 20230913 | 172200 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 126 | 20230913 | 172100 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 127 | 20230913 | 172000 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 128 | 20230913 | 171900 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 129 | 20230913 | 171800 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 130 | 20230913 | 171700 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 131 | 20230913 | 171600 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 132 | 20230913 | 171500 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 133 | 20230913 | 171400 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 134 | 20230913 | 171300 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 135 | 20230913 | 171200 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 136 | 20230913 | 171100 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 137 | 20230913 | 171000 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 138 | 20230913 | 170900 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 139 | 20230913 | 170800 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 140 | 20230913 | 170700 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 141 | 20230913 | 170600 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 142 | 20230913 | 170500 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 143 | 20230913 | 170400 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 144 | 20230913 | 170300 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 145 | 20230913 | 170200 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 146 | 20230913 | 170100 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 147 | 20230913 | 170000 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 148 | 20230913 | 165900 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 149 | 20230913 | 165800 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 150 | 20230913 | 165700 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 151 | 20230913 | 165600 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 152 | 20230913 | 165500 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 19573 |
| 153 | 20230913 | 165400 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 154 | 20230913 | 165300 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 155 | 20230913 | 165200 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 156 | 20230913 | 165100 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 157 | 20230913 | 165000 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 158 | 20230913 | 164900 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 159 | 20230913 | 164800 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 160 | 20230913 | 164700 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 161 | 20230913 | 164600 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 162 | 20230913 | 164500 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 163 | 20230913 | 164400 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 164 | 20230913 | 164300 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 165 | 20230913 | 164200 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 166 | 20230913 | 164100 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 167 | 20230913 | 164000 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 168 | 20230913 | 163900 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 169 | 20230913 | 163800 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 170 | 20230913 | 163700 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 171 | 20230913 | 163600 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 172 | 20230913 | 163500 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 173 | 20230913 | 163400 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 174 | 20230913 | 163300 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 175 | 20230913 | 163200 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 176 | 20230913 | 163100 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 177 | 20230913 | 163000 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 178 | 20230913 | 162900 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 179 | 20230913 | 162800 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 180 | 20230913 | 162700 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 181 | 20230913 | 162600 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 182 | 20230913 | 162500 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 19573 |
| 183 | 20230913 | 162400 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 184 | 20230913 | 162300 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 185 | 20230913 | 162200 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 186 | 20230913 | 162100 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 187 | 20230913 | 162000 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 188 | 20230913 | 161900 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 189 | 20230913 | 161800 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 190 | 20230913 | 161700 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 191 | 20230913 | 161600 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 192 | 20230913 | 161500 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 193 | 20230913 | 161400 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 194 | 20230913 | 161300 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 195 | 20230913 | 161200 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 196 | 20230913 | 161100 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 197 | 20230913 | 161000 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 198 | 20230913 | 160900 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 199 | 20230913 | 160800 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 200 | 20230913 | 160700 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 201 | 20230913 | 160600 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 202 | 20230913 | 160500 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 203 | 20230913 | 160400 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 204 | 20230913 | 160300 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 205 | 20230913 | 160200 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 206 | 20230913 | 160100 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 207 | 20230913 | 160000 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 208 | 20230913 | 155900 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 209 | 20230913 | 155800 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 210 | 20230913 | 155700 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 211 | 20230913 | 155600 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 212 | 20230913 | 155500 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 19573 |
| 213 | 20230913 | 155400 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 214 | 20230913 | 155300 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 215 | 20230913 | 155200 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 216 | 20230913 | 155100 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 217 | 20230913 | 155000 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 218 | 20230913 | 154900 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 219 | 20230913 | 154800 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 220 | 20230913 | 154700 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 221 | 20230913 | 154600 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 222 | 20230913 | 154500 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 223 | 20230913 | 154400 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 224 | 20230913 | 154300 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 225 | 20230913 | 154200 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 226 | 20230913 | 154100 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 227 | 20230913 | 154000 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 228 | 20230913 | 153900 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 229 | 20230913 | 153800 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 230 | 20230913 | 153700 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 231 | 20230913 | 153600 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 232 | 20230913 | 153500 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 233 | 20230913 | 153400 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 234 | 20230913 | 153300 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 235 | 20230913 | 153200 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 236 | 20230913 | 153100 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 237 | 20230913 | 153000 | 1642971435 | 2180 | 2180 | 2180 | 2180 | 19573 |
| 238 | 20230913 | 152900 | 1600302295 | 2175 | 2175 | 2175 | 2175 | 0 |
| 239 | 20230913 | 152800 | 1600302295 | 2175 | 2175 | 2175 | 2175 | 0 |
| 240 | 20230913 | 152700 | 1600302295 | 2175 | 2175 | 2175 | 2175 | 0 |
| 241 | 20230913 | 152600 | 1600302295 | 2175 | 2175 | 2175 | 2175 | 0 |
| 242 | 20230913 | 152500 | 1600302295 | 2175 | 2175 | 2175 | 2175 | 0 |
| 243 | 20230913 | 152400 | 1600302295 | 2175 | 2175 | 2175 | 2175 | 0 |
| 244 | 20230913 | 152300 | 1600302295 | 2175 | 2175 | 2175 | 2175 | 0 |
| 245 | 20230913 | 152200 | 1600302295 | 2175 | 2175 | 2175 | 2175 | 0 |
| 246 | 20230913 | 152100 | 1600302295 | 2175 | 2175 | 2175 | 2175 | 0 |
| 247 | 20230913 | 152000 | 1600302295 | 2175 | 2175 | 2175 | 2175 | 0 |
| 248 | 20230913 | 151900 | 1600302295 | 2175 | 2185 | 2185 | 2175 | 4485 |
| 249 | 20230913 | 151800 | 1590535105 | 2180 | 2180 | 2180 | 2175 | 2070 |
| 250 | 20230913 | 151700 | 1586022755 | 2180 | 2185 | 2185 | 2180 | 2350 |
| 251 | 20230913 | 151600 | 1580899750 | 2180 | 2175 | 2185 | 2170 | 22508 |
| 252 | 20230913 | 151500 | 1531932455 | 2180 | 2180 | 2185 | 2175 | 8479 |
| 253 | 20230913 | 151400 | 1513485665 | 2185 | 2185 | 2185 | 2185 | 5440 |
| 254 | 20230913 | 151300 | 1501599265 | 2180 | 2175 | 2180 | 2175 | 6787 |
| 255 | 20230913 | 151200 | 1486808385 | 2180 | 2180 | 2185 | 2180 | 12637 |
| 256 | 20230913 | 151100 | 1459259700 | 2185 | 2185 | 2190 | 2185 | 1877 |
| 257 | 20230913 | 151000 | 1455158450 | 2185 | 2190 | 2190 | 2180 | 2438 |
| 258 | 20230913 | 150900 | 1449833195 | 2185 | 2185 | 2185 | 2180 | 5861 |
| 259 | 20230913 | 150800 | 1437033955 | 2185 | 2180 | 2185 | 2180 | 51 |
| 260 | 20230913 | 150700 | 1436922770 | 2190 | 2185 | 2190 | 2185 | 2621 |
| 261 | 20230913 | 150600 | 1431195880 | 2185 | 2185 | 2185 | 2185 | 100 |
| 262 | 20230913 | 150500 | 1430977380 | 2190 | 2175 | 2190 | 2175 | 10333 |
| 263 | 20230913 | 150400 | 1408486860 | 2175 | 2175 | 2180 | 2175 | 1694 |
| 264 | 20230913 | 150300 | 1404802060 | 2175 | 2175 | 2180 | 2175 | 2175 |
| 265 | 20230913 | 150200 | 1400071430 | 2175 | 2175 | 2180 | 2175 | 3636 |
| 266 | 20230913 | 150100 | 1392163125 | 2180 | 2175 | 2180 | 2175 | 688 |
| 267 | 20230913 | 150000 | 1390666720 | 2180 | 2180 | 2180 | 2175 | 839 |
| 268 | 20230913 | 145900 | 1388841865 | 2175 | 2180 | 2180 | 2175 | 4351 |
| 269 | 20230913 | 145800 | 1379378415 | 2180 | 2175 | 2180 | 2175 | 3332 |
| 270 | 20230913 | 145700 | 1372130155 | 2180 | 2180 | 2180 | 2175 | 6038 |
| 271 | 20230913 | 145600 | 1358997315 | 2185 | 2180 | 2185 | 2180 | 1437 |
| 272 | 20230913 | 145500 | 1355864650 | 2185 | 2180 | 2185 | 2180 | 2087 |
| 273 | 20230913 | 145400 | 1351314555 | 2185 | 2180 | 2185 | 2180 | 3164 |
| 274 | 20230913 | 145300 | 1344417030 | 2185 | 2185 | 2185 | 2185 | 2612 |
| 275 | 20230913 | 145200 | 1338709810 | 2185 | 2185 | 2190 | 2185 | 561 |
| 276 | 20230913 | 145100 | 1337484015 | 2185 | 2180 | 2190 | 2180 | 279 |
| 277 | 20230913 | 145000 | 1336874715 | 2185 | 2180 | 2190 | 2180 | 1943 |
| 278 | 20230913 | 144900 | 1332626845 | 2180 | 2185 | 2185 | 2180 | 2229 |
| 279 | 20230913 | 144800 | 1327757620 | 2185 | 2185 | 2185 | 2185 | 49 |
| 280 | 20230913 | 144700 | 1327650555 | 2185 | 2185 | 2185 | 2185 | 600 |
| 281 | 20230913 | 144600 | 1326339555 | 2185 | 2185 | 2185 | 2180 | 1707 |
| 282 | 20230913 | 144500 | 1322609905 | 2185 | 2190 | 2190 | 2185 | 29 |
| 283 | 20230913 | 144400 | 1322546505 | 2190 | 2185 | 2190 | 2185 | 604 |
| 284 | 20230913 | 144300 | 1321225985 | 2185 | 2180 | 2185 | 2180 | 3 |
| 285 | 20230913 | 144200 | 1321219435 | 2180 | 2190 | 2190 | 2180 | 128 |
| 286 | 20230913 | 144100 | 1320940130 | 2185 | 2180 | 2185 | 2175 | 5125 |
| 287 | 20230913 | 144000 | 1309777295 | 2185 | 2185 | 2185 | 2185 | 313 |
| 288 | 20230913 | 143900 | 1309093390 | 2185 | 2185 | 2185 | 2185 | 4 |
| 289 | 20230913 | 143800 | 1309084650 | 2185 | 2185 | 2185 | 2185 | 5 |
| 290 | 20230913 | 143700 | 1309073725 | 2190 | 2190 | 2190 | 2190 | 100 |
| 291 | 20230913 | 143600 | 1308854725 | 2190 | 2195 | 2195 | 2175 | 658 |
| 292 | 20230913 | 143500 | 1307423480 | 2195 | 2195 | 2195 | 2175 | 1322 |
| 293 | 20230913 | 143400 | 1304541625 | 2175 | 2195 | 2200 | 2175 | 20348 |
| 294 | 20230913 | 143300 | 1260099150 | 2200 | 2200 | 2200 | 2200 | 7 |
| 295 | 20230913 | 143200 | 1260083750 | 2205 | 2200 | 2205 | 2195 | 5069 |
| 296 | 20230913 | 143100 | 1248939410 | 2205 | 2200 | 2205 | 2200 | 6 |
| 297 | 20230913 | 143000 | 1248926195 | 2200 | 2200 | 2200 | 2200 | 4694 |
| 298 | 20230913 | 142900 | 1238599395 | 2205 | 2205 | 2205 | 2205 | 50 |
| 299 | 20230913 | 142800 | 1238489145 | 2205 | 2200 | 2205 | 2200 | 42 |
| 300 | 20230913 | 142700 | 1238396590 | 2200 | 2200 | 2200 | 2200 | 573 |
| 301 | 20230913 | 142600 | 1237135990 | 2205 | 2205 | 2205 | 2205 | 128 |
| 302 | 20230913 | 142500 | 1236853750 | 2205 | 2205 | 2205 | 2205 | 1044 |
| 303 | 20230913 | 142400 | 1234551730 | 2205 | 2200 | 2205 | 2200 | 688 |
| 304 | 20230913 | 142300 | 1233038115 | 2200 | 2205 | 2205 | 2200 | 745 |
| 305 | 20230913 | 142200 | 1231398910 | 2200 | 2195 | 2210 | 2195 | 859 |
| 306 | 20230913 | 142100 | 1229509105 | 2210 | 2210 | 2210 | 2210 | 0 |
| 307 | 20230913 | 142000 | 1229509105 | 2210 | 2205 | 2210 | 2200 | 282 |
| 308 | 20230913 | 141900 | 1228888585 | 2205 | 2210 | 2210 | 2200 | 232 |
| 309 | 20230913 | 141800 | 1228378140 | 2200 | 2200 | 2205 | 2200 | 1577 |
| 310 | 20230913 | 141700 | 1224901990 | 2205 | 2205 | 2205 | 2200 | 4351 |
| 311 | 20230913 | 141600 | 1215329740 | 2205 | 2205 | 2210 | 2205 | 7971 |
| 312 | 20230913 | 141500 | 1197753680 | 2205 | 2205 | 2205 | 2205 | 446 |
| 313 | 20230913 | 141400 | 1196770250 | 2205 | 2205 | 2205 | 2205 | 10 |
| 314 | 20230913 | 141300 | 1196748200 | 2205 | 2205 | 2205 | 2205 | 0 |
| 315 | 20230913 | 141200 | 1196748200 | 2205 | 2205 | 2205 | 2205 | 16 |
| 316 | 20230913 | 141100 | 1196712920 | 2200 | 2200 | 2200 | 2200 | 77 |
| 317 | 20230913 | 141000 | 1196543520 | 2205 | 2205 | 2205 | 2205 | 1 |
| 318 | 20230913 | 140900 | 1196541315 | 2205 | 2205 | 2205 | 2205 | 0 |
| 319 | 20230913 | 140800 | 1196541315 | 2205 | 2200 | 2205 | 2200 | 5 |
| 320 | 20230913 | 140700 | 1196530295 | 2205 | 2205 | 2205 | 2200 | 206 |
| 321 | 20230913 | 140600 | 1196077065 | 2200 | 2200 | 2200 | 2200 | 100 |
| 322 | 20230913 | 140500 | 1195857065 | 2200 | 2205 | 2205 | 2200 | 166 |
| 323 | 20230913 | 140400 | 1195491590 | 2205 | 2205 | 2205 | 2205 | 934 |
| 324 | 20230913 | 140300 | 1193432120 | 2210 | 2205 | 2210 | 2200 | 612 |
| 325 | 20230913 | 140200 | 1192082970 | 2205 | 2205 | 2205 | 2205 | 302 |
| 326 | 20230913 | 140100 | 1191417060 | 2205 | 2205 | 2205 | 2205 | 1130 |
| 327 | 20230913 | 140000 | 1188925410 | 2210 | 2210 | 2210 | 2210 | 2 |
| 328 | 20230913 | 135900 | 1188920990 | 2210 | 2210 | 2210 | 2210 | 3 |
| 329 | 20230913 | 135800 | 1188914360 | 2210 | 2200 | 2210 | 2200 | 2403 |
| 330 | 20230913 | 135700 | 1183618205 | 2205 | 2205 | 2205 | 2205 | 0 |
| 331 | 20230913 | 135600 | 1183618205 | 2205 | 2205 | 2205 | 2205 | 30 |
| 332 | 20230913 | 135500 | 1183552055 | 2200 | 2200 | 2200 | 2200 | 1030 |
| 333 | 20230913 | 135400 | 1181286055 | 2200 | 2200 | 2200 | 2190 | 1004 |
| 334 | 20230913 | 135300 | 1179081420 | 2205 | 2205 | 2205 | 2205 | 2 |
| 335 | 20230913 | 135200 | 1179077010 | 2205 | 2205 | 2205 | 2205 | 500 |
| 336 | 20230913 | 135100 | 1177974510 | 2205 | 2205 | 2205 | 2205 | 10 |
| 337 | 20230913 | 135000 | 1177952460 | 2205 | 2205 | 2205 | 2205 | 0 |
| 338 | 20230913 | 134900 | 1177952460 | 2205 | 2205 | 2205 | 2205 | 100 |
| 339 | 20230913 | 134800 | 1177731960 | 2205 | 2205 | 2205 | 2205 | 0 |
| 340 | 20230913 | 134700 | 1177731960 | 2205 | 2205 | 2205 | 2205 | 252 |
| 341 | 20230913 | 134600 | 1177176300 | 2205 | 2190 | 2205 | 2190 | 506 |
| 342 | 20230913 | 134500 | 1176065645 | 2200 | 2190 | 2200 | 2190 | 8000 |
| 343 | 20230913 | 134400 | 1158535645 | 2200 | 2200 | 2200 | 2190 | 2220 |
| 344 | 20230913 | 134300 | 1153651655 | 2195 | 2195 | 2195 | 2195 | 3155 |
| 345 | 20230913 | 134200 | 1146726430 | 2190 | 2190 | 2190 | 2190 | 10300 |
| 346 | 20230913 | 134100 | 1124169430 | 2190 | 2190 | 2190 | 2190 | 0 |
| 347 | 20230913 | 134000 | 1124169430 | 2190 | 2190 | 2190 | 2190 | 908 |
| 348 | 20230913 | 133900 | 1122180910 | 2200 | 2200 | 2200 | 2200 | 0 |
| 349 | 20230913 | 133800 | 1122180910 | 2200 | 2200 | 2200 | 2200 | 2 |
| 350 | 20230913 | 133700 | 1122176510 | 2200 | 2200 | 2200 | 2200 | 0 |
| 351 | 20230913 | 133600 | 1122176510 | 2200 | 2200 | 2200 | 2200 | 0 |
| 352 | 20230913 | 133500 | 1122176510 | 2200 | 2200 | 2200 | 2200 | 2 |
| 353 | 20230913 | 133400 | 1122172110 | 2190 | 2190 | 2190 | 2190 | 0 |
| 354 | 20230913 | 133300 | 1122172110 | 2190 | 2200 | 2200 | 2190 | 104 |
| 355 | 20230913 | 133200 | 1121943330 | 2200 | 2200 | 2200 | 2200 | 300 |
| 356 | 20230913 | 133100 | 1121283330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 357 | 20230913 | 133000 | 1121283330 | 2200 | 2195 | 2200 | 2195 | 35 |
| 358 | 20230913 | 132900 | 1121206490 | 2190 | 2190 | 2190 | 2190 | 975 |
| 359 | 20230913 | 132800 | 1119071240 | 2195 | 2195 | 2195 | 2195 | 524 |
| 360 | 20230913 | 132700 | 1117921060 | 2200 | 2200 | 2200 | 2200 | 1 |
| 361 | 20230913 | 132600 | 1117918860 | 2200 | 2205 | 2205 | 2200 | 11 |
| 362 | 20230913 | 132500 | 1117894655 | 2195 | 2205 | 2205 | 2195 | 2217 |
| 363 | 20230913 | 132400 | 1113017250 | 2205 | 2200 | 2205 | 2200 | 73 |
| 364 | 20230913 | 132300 | 1112856385 | 2205 | 2195 | 2205 | 2195 | 253 |
| 365 | 20230913 | 132200 | 1112299520 | 2195 | 2195 | 2195 | 2195 | 187 |
| 366 | 20230913 | 132100 | 1111889055 | 2195 | 2200 | 2200 | 2195 | 115 |
| 367 | 20230913 | 132000 | 1111636605 | 2200 | 2200 | 2200 | 2200 | 20 |
| 368 | 20230913 | 131900 | 1111592605 | 2205 | 2205 | 2205 | 2205 | 2 |
| 369 | 20230913 | 131800 | 1111588195 | 2200 | 2200 | 2200 | 2190 | 976 |
| 370 | 20230913 | 131700 | 1109448315 | 2195 | 2195 | 2195 | 2195 | 242 |
| 371 | 20230913 | 131600 | 1108917125 | 2190 | 2190 | 2190 | 2190 | 456 |
| 372 | 20230913 | 131500 | 1107918485 | 2190 | 2195 | 2195 | 2190 | 1077 |
| 373 | 20230913 | 131400 | 1105559845 | 2195 | 2195 | 2195 | 2195 | 62 |
| 374 | 20230913 | 131300 | 1105423755 | 2190 | 2190 | 2190 | 2190 | 258 |
| 375 | 20230913 | 131200 | 1104858735 | 2190 | 2190 | 2190 | 2190 | 14 |
| 376 | 20230913 | 131100 | 1104828075 | 2190 | 2190 | 2190 | 2190 | 28 |
| 377 | 20230913 | 131000 | 1104766755 | 2190 | 2190 | 2190 | 2190 | 100 |
| 378 | 20230913 | 130900 | 1104547755 | 2190 | 2190 | 2195 | 2190 | 145 |
| 379 | 20230913 | 130800 | 1104230160 | 2195 | 2195 | 2195 | 2195 | 45 |
| 380 | 20230913 | 130700 | 1104131385 | 2195 | 2200 | 2200 | 2195 | 631 |
| 381 | 20230913 | 130600 | 1102744470 | 2200 | 2195 | 2200 | 2195 | 195 |
| 382 | 20230913 | 130500 | 1102316435 | 2195 | 2205 | 2205 | 2195 | 350 |
| 383 | 20230913 | 130400 | 1101547685 | 2195 | 2195 | 2195 | 2195 | 0 |
| 384 | 20230913 | 130300 | 1101547685 | 2195 | 2195 | 2195 | 2195 | 72 |
| 385 | 20230913 | 130200 | 1101389645 | 2195 | 2195 | 2195 | 2195 | 0 |
| 386 | 20230913 | 130100 | 1101389645 | 2195 | 2195 | 2195 | 2195 | 2847 |
| 387 | 20230913 | 130000 | 1095140480 | 2195 | 2195 | 2195 | 2195 | 5 |
| 388 | 20230913 | 125900 | 1095129505 | 2195 | 2195 | 2195 | 2195 | 5007 |
| 389 | 20230913 | 125800 | 1084139140 | 2195 | 2195 | 2195 | 2195 | 12 |
| 390 | 20230913 | 125700 | 1084112800 | 2195 | 2195 | 2195 | 2195 | 7 |
| 391 | 20230913 | 125600 | 1084097435 | 2195 | 2195 | 2195 | 2195 | 149 |
| 392 | 20230913 | 125500 | 1083770380 | 2195 | 2195 | 2195 | 2195 | 6 |
| 393 | 20230913 | 125400 | 1083757210 | 2200 | 2210 | 2210 | 2200 | 449 |
| 394 | 20230913 | 125300 | 1082769360 | 2200 | 2200 | 2200 | 2200 | 607 |
| 395 | 20230913 | 125200 | 1081433960 | 2200 | 2205 | 2205 | 2200 | 10 |
| 396 | 20230913 | 125100 | 1081411940 | 2200 | 2200 | 2200 | 2200 | 158 |
| 397 | 20230913 | 125000 | 1081064340 | 2200 | 2200 | 2200 | 2200 | 6 |
| 398 | 20230913 | 124900 | 1081051140 | 2205 | 2205 | 2205 | 2200 | 741 |
| 399 | 20230913 | 124800 | 1079420285 | 2200 | 2200 | 2200 | 2200 | 621 |
| 400 | 20230913 | 124700 | 1078054085 | 2200 | 2205 | 2205 | 2200 | 1216 |
| 401 | 20230913 | 124600 | 1075378845 | 2200 | 2205 | 2210 | 2200 | 27 |
| 402 | 20230913 | 124500 | 1075319250 | 2200 | 2200 | 2210 | 2200 | 143 |
| 403 | 20230913 | 124400 | 1075003395 | 2200 | 2200 | 2200 | 2200 | 22 |
| 404 | 20230913 | 124300 | 1074954995 | 2200 | 2200 | 2200 | 2200 | 101 |
| 405 | 20230913 | 124200 | 1074732795 | 2200 | 2200 | 2200 | 2200 | 7 |
| 406 | 20230913 | 124100 | 1074717395 | 2200 | 2210 | 2210 | 2200 | 706 |
| 407 | 20230913 | 124000 | 1073163195 | 2200 | 2200 | 2210 | 2200 | 72 |
| 408 | 20230913 | 123900 | 1073004775 | 2200 | 2200 | 2200 | 2200 | 1567 |
| 409 | 20230913 | 123800 | 1069557375 | 2200 | 2200 | 2200 | 2200 | 13 |
| 410 | 20230913 | 123700 | 1069528775 | 2200 | 2200 | 2200 | 2200 | 6 |
| 411 | 20230913 | 123600 | 1069515575 | 2200 | 2200 | 2200 | 2200 | 6 |
| 412 | 20230913 | 123500 | 1069502375 | 2200 | 2200 | 2200 | 2200 | 13 |
| 413 | 20230913 | 123400 | 1069473775 | 2210 | 2200 | 2210 | 2200 | 33 |
| 414 | 20230913 | 123300 | 1069400925 | 2210 | 2205 | 2210 | 2200 | 153 |
| 415 | 20230913 | 123200 | 1069063275 | 2205 | 2205 | 2205 | 2200 | 113 |
| 416 | 20230913 | 123100 | 1068814140 | 2205 | 2205 | 2205 | 2205 | 8 |
| 417 | 20230913 | 123000 | 1068796500 | 2205 | 2205 | 2205 | 2205 | 13 |
| 418 | 20230913 | 122900 | 1068767835 | 2210 | 2205 | 2210 | 2205 | 7 |
| 419 | 20230913 | 122800 | 1068752395 | 2215 | 2205 | 2215 | 2205 | 8 |
| 420 | 20230913 | 122700 | 1068734745 | 2200 | 2200 | 2215 | 2200 | 34 |
| 421 | 20230913 | 122600 | 1068659630 | 2200 | 2200 | 2200 | 2200 | 6 |
| 422 | 20230913 | 122500 | 1068646430 | 2200 | 2200 | 2200 | 2200 | 7 |
| 423 | 20230913 | 122400 | 1068631030 | 2200 | 2200 | 2200 | 2200 | 213 |
| 424 | 20230913 | 122300 | 1068162430 | 2200 | 2200 | 2200 | 2200 | 86 |
| 425 | 20230913 | 122200 | 1067973230 | 2200 | 2200 | 2200 | 2200 | 13 |
| 426 | 20230913 | 122100 | 1067944630 | 2200 | 2200 | 2200 | 2200 | 6 |
| 427 | 20230913 | 122000 | 1067931430 | 2200 | 2215 | 2220 | 2200 | 507 |
| 428 | 20230913 | 121900 | 1066806040 | 2200 | 2200 | 2200 | 2200 | 130 |
| 429 | 20230913 | 121800 | 1066520040 | 2200 | 2200 | 2205 | 2200 | 1207 |
| 430 | 20230913 | 121700 | 1063862110 | 2200 | 2200 | 2200 | 2200 | 14 |
| 431 | 20230913 | 121600 | 1063831310 | 2215 | 2220 | 2220 | 2200 | 82 |
| 432 | 20230913 | 121500 | 1063649460 | 2200 | 2210 | 2220 | 2200 | 125 |
| 433 | 20230913 | 121400 | 1063372090 | 2200 | 2200 | 2200 | 2200 | 148 |
| 434 | 20230913 | 121300 | 1063046490 | 2200 | 2200 | 2200 | 2200 | 1223 |
| 435 | 20230913 | 121200 | 1060355890 | 2200 | 2205 | 2205 | 2200 | 1870 |
| 436 | 20230913 | 121100 | 1056232570 | 2205 | 2205 | 2205 | 2205 | 24 |
| 437 | 20230913 | 121000 | 1056179650 | 2205 | 2205 | 2205 | 2205 | 7 |
| 438 | 20230913 | 120900 | 1056164215 | 2205 | 2205 | 2205 | 2205 | 2283 |
| 439 | 20230913 | 120800 | 1051130200 | 2205 | 2205 | 2205 | 2205 | 7 |
| 440 | 20230913 | 120700 | 1051114765 | 2205 | 2205 | 2205 | 2205 | 6 |
| 441 | 20230913 | 120600 | 1051101535 | 2205 | 2220 | 2220 | 2205 | 761 |
| 442 | 20230913 | 120500 | 1049419695 | 2210 | 2210 | 2210 | 2210 | 7 |
| 443 | 20230913 | 120400 | 1049404225 | 2210 | 2210 | 2210 | 2210 | 13 |
| 444 | 20230913 | 120300 | 1049375495 | 2210 | 2210 | 2210 | 2210 | 1023 |
| 445 | 20230913 | 120200 | 1047114665 | 2210 | 2215 | 2215 | 2210 | 96 |
| 446 | 20230913 | 120100 | 1046902140 | 2215 | 2215 | 2215 | 2215 | 1051 |
| 447 | 20230913 | 120000 | 1044574175 | 2215 | 2215 | 2215 | 2215 | 6 |
| 448 | 20230913 | 115900 | 1044560885 | 2215 | 2220 | 2220 | 2215 | 13 |
| 449 | 20230913 | 115800 | 1044532060 | 2215 | 2215 | 2215 | 2215 | 17 |
| 450 | 20230913 | 115700 | 1044494405 | 2215 | 2215 | 2215 | 2215 | 2 |
| 451 | 20230913 | 115600 | 1044489975 | 2215 | 2210 | 2215 | 2210 | 14 |
| 452 | 20230913 | 115500 | 1044458995 | 2210 | 2210 | 2210 | 2210 | 7 |
| 453 | 20230913 | 115400 | 1044443525 | 2210 | 2210 | 2210 | 2210 | 6 |
| 454 | 20230913 | 115300 | 1044430265 | 2210 | 2210 | 2210 | 2210 | 267 |
| 455 | 20230913 | 115200 | 1043840195 | 2210 | 2210 | 2210 | 2210 | 6 |
| 456 | 20230913 | 115100 | 1043826935 | 2210 | 2210 | 2210 | 2210 | 3013 |
| 457 | 20230913 | 115000 | 1037168205 | 2210 | 2210 | 2210 | 2210 | 7 |
| 458 | 20230913 | 114900 | 1037152735 | 2210 | 2210 | 2210 | 2210 | 6 |
| 459 | 20230913 | 114800 | 1037139475 | 2210 | 2210 | 2210 | 2210 | 13 |
| 460 | 20230913 | 114700 | 1037110745 | 2210 | 2215 | 2215 | 2210 | 3221 |
| 461 | 20230913 | 114600 | 1029976515 | 2210 | 2215 | 2220 | 2210 | 3855 |
| 462 | 20230913 | 114500 | 1021437725 | 2215 | 2225 | 2225 | 2215 | 414 |
| 463 | 20230913 | 114400 | 1020518705 | 2220 | 2210 | 2220 | 2210 | 107 |
| 464 | 20230913 | 114300 | 1020281235 | 2225 | 2210 | 2225 | 2210 | 553 |
| 465 | 20230913 | 114200 | 1019051315 | 2210 | 2210 | 2210 | 2210 | 6 |
| 466 | 20230913 | 114100 | 1019038055 | 2210 | 2220 | 2225 | 2210 | 686 |
| 467 | 20230913 | 114000 | 1017515200 | 2210 | 2210 | 2220 | 2210 | 2756 |
| 468 | 20230913 | 113900 | 1011417000 | 2210 | 2210 | 2220 | 2210 | 922 |
| 469 | 20230913 | 113800 | 1009379230 | 2210 | 2210 | 2210 | 2210 | 1613 |
| 470 | 20230913 | 113700 | 1005814500 | 2210 | 2220 | 2220 | 2210 | 1053 |
| 471 | 20230913 | 113600 | 1003476900 | 2220 | 2210 | 2220 | 2210 | 15122 |
| 472 | 20230913 | 113500 | 970034070 | 2205 | 2210 | 2210 | 2205 | 1013 |
| 473 | 20230913 | 113400 | 967795370 | 2210 | 2210 | 2210 | 2210 | 356 |
| 474 | 20230913 | 113300 | 967008610 | 2210 | 2210 | 2210 | 2210 | 92 |
| 475 | 20230913 | 113200 | 966805290 | 2210 | 2220 | 2220 | 2210 | 14 |
| 476 | 20230913 | 113100 | 966774340 | 2210 | 2210 | 2210 | 2210 | 6 |
| 477 | 20230913 | 113000 | 966761080 | 2210 | 2210 | 2210 | 2210 | 163 |
| 478 | 20230913 | 112900 | 966400850 | 2220 | 2215 | 2220 | 2210 | 70 |
| 479 | 20230913 | 112800 | 966245530 | 2210 | 2210 | 2210 | 2210 | 780 |
| 480 | 20230913 | 112700 | 964521730 | 2215 | 2215 | 2220 | 2210 | 6759 |
| 481 | 20230913 | 112600 | 949547585 | 2215 | 2215 | 2215 | 2215 | 294 |
| 482 | 20230913 | 112500 | 948896375 | 2215 | 2210 | 2220 | 2210 | 23 |
| 483 | 20230913 | 112400 | 948845405 | 2205 | 2210 | 2210 | 2205 | 1407 |
| 484 | 20230913 | 112300 | 945740105 | 2210 | 2210 | 2210 | 2210 | 86 |
| 485 | 20230913 | 112200 | 945550045 | 2210 | 2225 | 2225 | 2210 | 1036 |
| 486 | 20230913 | 112100 | 943260470 | 2220 | 2215 | 2220 | 2215 | 237 |
| 487 | 20230913 | 112000 | 942734515 | 2210 | 2220 | 2220 | 2210 | 116 |
| 488 | 20230913 | 111900 | 942477075 | 2225 | 2210 | 2225 | 2210 | 4227 |
| 489 | 20230913 | 111800 | 933106020 | 2210 | 2210 | 2210 | 2210 | 7 |
| 490 | 20230913 | 111700 | 933090550 | 2210 | 2210 | 2210 | 2210 | 183 |
| 491 | 20230913 | 111600 | 932686120 | 2210 | 2210 | 2210 | 2210 | 1291 |
| 492 | 20230913 | 111500 | 929833010 | 2210 | 2210 | 2220 | 2210 | 1661 |
| 493 | 20230913 | 111400 | 926162190 | 2205 | 2210 | 2220 | 2205 | 1885 |
| 494 | 20230913 | 111300 | 921996395 | 2210 | 2210 | 2210 | 2210 | 131 |
| 495 | 20230913 | 111200 | 921706885 | 2210 | 2210 | 2220 | 2210 | 4312 |
| 496 | 20230913 | 111100 | 912167365 | 2210 | 2220 | 2220 | 2210 | 7 |
| 497 | 20230913 | 111000 | 912151885 | 2205 | 2220 | 2220 | 2205 | 1642 |
| 498 | 20230913 | 110900 | 908506750 | 2220 | 2210 | 2220 | 2205 | 12859 |
| 499 | 20230913 | 110800 | 880021005 | 2210 | 2205 | 2215 | 2195 | 402 |
| 500 | 20230913 | 110700 | 879131175 | 2205 | 2205 | 2210 | 2195 | 4764 |
| 501 | 20230913 | 110600 | 868610530 | 2195 | 2195 | 2195 | 2195 | 14 |
| 502 | 20230913 | 110500 | 868579800 | 2195 | 2195 | 2200 | 2195 | 2410 |
| 503 | 20230913 | 110400 | 863278385 | 2190 | 2195 | 2195 | 2190 | 1387 |
| 504 | 20230913 | 110300 | 860234955 | 2195 | 2195 | 2195 | 2195 | 227 |
| 505 | 20230913 | 110200 | 859736690 | 2190 | 2190 | 2190 | 2190 | 6 |
| 506 | 20230913 | 110100 | 859723550 | 2190 | 2190 | 2190 | 2190 | 1053 |
| 507 | 20230913 | 110000 | 857417480 | 2190 | 2195 | 2195 | 2190 | 25 |
| 508 | 20230913 | 105900 | 857362640 | 2190 | 2185 | 2190 | 2185 | 263 |
| 509 | 20230913 | 105800 | 856787455 | 2185 | 2190 | 2190 | 2185 | 33 |
| 510 | 20230913 | 105700 | 856715225 | 2190 | 2190 | 2190 | 2185 | 120 |
| 511 | 20230913 | 105600 | 856452455 | 2190 | 2190 | 2190 | 2190 | 8058 |
| 512 | 20230913 | 105500 | 838805435 | 2190 | 2195 | 2195 | 2190 | 105 |
| 513 | 20230913 | 105400 | 838575435 | 2190 | 2190 | 2190 | 2190 | 413 |
| 514 | 20230913 | 105300 | 837670965 | 2190 | 2195 | 2195 | 2190 | 1786 |
| 515 | 20230913 | 105200 | 833750730 | 2195 | 2195 | 2195 | 2195 | 511 |
| 516 | 20230913 | 105100 | 832629085 | 2195 | 2190 | 2195 | 2190 | 1206 |
| 517 | 20230913 | 105000 | 829982115 | 2195 | 2190 | 2195 | 2190 | 770 |
| 518 | 20230913 | 104900 | 828295795 | 2190 | 2185 | 2190 | 2185 | 571 |
| 519 | 20230913 | 104800 | 827045380 | 2185 | 2185 | 2185 | 2185 | 1995 |
| 520 | 20230913 | 104700 | 822686305 | 2180 | 2185 | 2185 | 2180 | 7563 |
| 521 | 20230913 | 104600 | 806196465 | 2185 | 2185 | 2185 | 2180 | 1412 |
| 522 | 20230913 | 104500 | 803111560 | 2190 | 2190 | 2190 | 2190 | 4121 |
| 523 | 20230913 | 104400 | 794086570 | 2190 | 2190 | 2190 | 2190 | 661 |
| 524 | 20230913 | 104300 | 792638980 | 2190 | 2190 | 2190 | 2190 | 1470 |
| 525 | 20230913 | 104200 | 789419680 | 2190 | 2195 | 2195 | 2190 | 266 |
| 526 | 20230913 | 104100 | 788835890 | 2190 | 2190 | 2195 | 2190 | 1607 |
| 527 | 20230913 | 104000 | 785316060 | 2190 | 2190 | 2190 | 2190 | 33 |
| 528 | 20230913 | 103900 | 785243790 | 2190 | 2190 | 2190 | 2190 | 157 |
| 529 | 20230913 | 103800 | 784899960 | 2195 | 2190 | 2195 | 2190 | 2926 |
| 530 | 20230913 | 103700 | 778491770 | 2190 | 2190 | 2190 | 2190 | 7 |
| 531 | 20230913 | 103600 | 778476440 | 2190 | 2195 | 2200 | 2190 | 107 |
| 532 | 20230913 | 103500 | 778241115 | 2190 | 2200 | 2200 | 2190 | 30 |
| 533 | 20230913 | 103400 | 778175260 | 2200 | 2200 | 2200 | 2200 | 1 |
| 534 | 20230913 | 103300 | 778173060 | 2190 | 2190 | 2190 | 2190 | 430 |
| 535 | 20230913 | 103200 | 777231360 | 2190 | 2200 | 2200 | 2190 | 2391 |
| 536 | 20230913 | 103100 | 771993070 | 2190 | 2200 | 2200 | 2190 | 1583 |
| 537 | 20230913 | 103000 | 768525695 | 2200 | 2185 | 2200 | 2185 | 1214 |
| 538 | 20230913 | 102900 | 765864115 | 2185 | 2190 | 2190 | 2185 | 1000 |
| 539 | 20230913 | 102800 | 763676130 | 2190 | 2190 | 2190 | 2190 | 2011 |
| 540 | 20230913 | 102700 | 759272040 | 2190 | 2195 | 2195 | 2190 | 1423 |
| 541 | 20230913 | 102600 | 756150050 | 2195 | 2195 | 2200 | 2195 | 1932 |
| 542 | 20230913 | 102500 | 751904310 | 2190 | 2195 | 2195 | 2190 | 4924 |
| 543 | 20230913 | 102400 | 741099320 | 2195 | 2195 | 2195 | 2195 | 500 |
| 544 | 20230913 | 102300 | 740001820 | 2195 | 2195 | 2195 | 2195 | 130 |
| 545 | 20230913 | 102200 | 739716470 | 2195 | 2195 | 2195 | 2195 | 1000 |
| 546 | 20230913 | 102100 | 737521470 | 2195 | 2195 | 2195 | 2195 | 3100 |
| 547 | 20230913 | 102000 | 730716970 | 2200 | 2200 | 2200 | 2200 | 97 |
| 548 | 20230913 | 101900 | 730503570 | 2200 | 2195 | 2200 | 2195 | 391 |
| 549 | 20230913 | 101800 | 729643875 | 2200 | 2200 | 2200 | 2200 | 0 |
| 550 | 20230913 | 101700 | 729643875 | 2200 | 2200 | 2200 | 2200 | 10021 |
| 551 | 20230913 | 101600 | 707597675 | 2200 | 2200 | 2200 | 2200 | 0 |
| 552 | 20230913 | 101500 | 707597675 | 2200 | 2205 | 2210 | 2200 | 1298 |
| 553 | 20230913 | 101400 | 704736525 | 2205 | 2210 | 2210 | 2200 | 1279 |
| 554 | 20230913 | 101300 | 701911125 | 2205 | 2200 | 2215 | 2200 | 11148 |
| 555 | 20230913 | 101200 | 677311435 | 2200 | 2200 | 2200 | 2195 | 2689 |
| 556 | 20230913 | 101100 | 671395640 | 2200 | 2200 | 2200 | 2200 | 1059 |
| 557 | 20230913 | 101000 | 669065840 | 2200 | 2200 | 2200 | 2200 | 1041 |
| 558 | 20230913 | 100900 | 666775640 | 2200 | 2195 | 2200 | 2195 | 31 |
| 559 | 20230913 | 100800 | 666707590 | 2195 | 2195 | 2195 | 2195 | 1299 |
| 560 | 20230913 | 100700 | 663856285 | 2195 | 2195 | 2195 | 2195 | 4200 |
| 561 | 20230913 | 100600 | 654637285 | 2190 | 2190 | 2195 | 2190 | 3699 |
| 562 | 20230913 | 100500 | 646530690 | 2190 | 2185 | 2190 | 2185 | 2399 |
| 563 | 20230913 | 100400 | 641277100 | 2190 | 2185 | 2190 | 2175 | 6869 |
| 564 | 20230913 | 100300 | 626250305 | 2190 | 2180 | 2190 | 2175 | 6907 |
| 565 | 20230913 | 100200 | 611224710 | 2195 | 2180 | 2195 | 2175 | 4176 |
| 566 | 20230913 | 100100 | 602137565 | 2185 | 2185 | 2200 | 2165 | 21966 |
| 567 | 20230913 | 100000 | 554367325 | 2185 | 2195 | 2200 | 2185 | 4806 |
| 568 | 20230913 | 095900 | 543859475 | 2195 | 2195 | 2195 | 2190 | 31 |
| 569 | 20230913 | 095800 | 543791515 | 2190 | 2190 | 2190 | 2190 | 2423 |
| 570 | 20230913 | 095700 | 538485145 | 2190 | 2185 | 2190 | 2185 | 7431 |
| 571 | 20230913 | 095600 | 522247385 | 2185 | 2195 | 2195 | 2185 | 5506 |
| 572 | 20230913 | 095500 | 510188490 | 2195 | 2200 | 2200 | 2195 | 251 |
| 573 | 20230913 | 095400 | 509636795 | 2195 | 2195 | 2200 | 2195 | 2091 |
| 574 | 20230913 | 095300 | 505047040 | 2200 | 2200 | 2200 | 2200 | 1729 |
| 575 | 20230913 | 095200 | 501243240 | 2200 | 2200 | 2200 | 2195 | 634 |
| 576 | 20230913 | 095100 | 499850595 | 2195 | 2195 | 2195 | 2195 | 1175 |
| 577 | 20230913 | 095000 | 497271470 | 2195 | 2200 | 2210 | 2195 | 9450 |
| 578 | 20230913 | 094900 | 476510285 | 2200 | 2200 | 2205 | 2200 | 3540 |
| 579 | 20230913 | 094800 | 468721285 | 2205 | 2210 | 2210 | 2205 | 1416 |
| 580 | 20230913 | 094700 | 465598655 | 2205 | 2205 | 2205 | 2205 | 20 |
| 581 | 20230913 | 094600 | 465554555 | 2205 | 2205 | 2205 | 2205 | 1371 |
| 582 | 20230913 | 094500 | 462531500 | 2205 | 2205 | 2205 | 2205 | 1150 |
| 583 | 20230913 | 094400 | 459995750 | 2205 | 2210 | 2215 | 2205 | 1903 |
| 584 | 20230913 | 094300 | 455798610 | 2210 | 2215 | 2215 | 2210 | 2285 |
| 585 | 20230913 | 094200 | 450746835 | 2220 | 2215 | 2220 | 2215 | 400 |
| 586 | 20230913 | 094100 | 449859335 | 2220 | 2215 | 2220 | 2215 | 1237 |
| 587 | 20230913 | 094000 | 447113200 | 2215 | 2210 | 2215 | 2210 | 4555 |
| 588 | 20230913 | 093900 | 437028035 | 2210 | 2215 | 2215 | 2210 | 1142 |
| 589 | 20230913 | 093800 | 434502705 | 2215 | 2220 | 2220 | 2215 | 525 |
| 590 | 20230913 | 093700 | 433337330 | 2210 | 2210 | 2210 | 2210 | 125 |
| 591 | 20230913 | 093600 | 433061080 | 2220 | 2220 | 2220 | 2220 | 120 |
| 592 | 20230913 | 093500 | 432794680 | 2220 | 2220 | 2220 | 2220 | 570 |
| 593 | 20230913 | 093400 | 431529280 | 2220 | 2220 | 2220 | 2220 | 5 |
| 594 | 20230913 | 093300 | 431518180 | 2220 | 2220 | 2225 | 2220 | 700 |
| 595 | 20230913 | 093200 | 429964170 | 2220 | 2215 | 2220 | 2215 | 9666 |
| 596 | 20230913 | 093100 | 408505800 | 2215 | 2215 | 2220 | 2215 | 302 |
| 597 | 20230913 | 093000 | 407836860 | 2215 | 2210 | 2220 | 2205 | 14589 |
| 598 | 20230913 | 092900 | 375589895 | 2205 | 2215 | 2215 | 2205 | 1094 |
| 599 | 20230913 | 092800 | 373174610 | 2215 | 2210 | 2215 | 2210 | 8501 |
| 600 | 20230913 | 092700 | 354359980 | 2210 | 2200 | 2210 | 2200 | 3379 |
| 601 | 20230913 | 092600 | 346904410 | 2210 | 2205 | 2210 | 2195 | 8030 |
| 602 | 20230913 | 092500 | 329251255 | 2200 | 2210 | 2210 | 2200 | 4082 |
| 603 | 20230913 | 092400 | 320236295 | 2200 | 2200 | 2210 | 2195 | 3146 |
| 604 | 20230913 | 092300 | 313315700 | 2195 | 2200 | 2210 | 2195 | 11939 |
| 605 | 20230913 | 092200 | 287050140 | 2200 | 2200 | 2210 | 2200 | 5980 |
| 606 | 20230913 | 092100 | 273893780 | 2200 | 2220 | 2220 | 2200 | 25429 |
| 607 | 20230913 | 092000 | 217699675 | 2215 | 2215 | 2215 | 2215 | 1033 |
| 608 | 20230913 | 091900 | 215411580 | 2225 | 2215 | 2225 | 2215 | 430 |
| 609 | 20230913 | 091800 | 214459120 | 2215 | 2215 | 2225 | 2215 | 5484 |
| 610 | 20230913 | 091700 | 202284980 | 2215 | 2215 | 2220 | 2210 | 6730 |
| 611 | 20230913 | 091600 | 187388835 | 2220 | 2225 | 2230 | 2220 | 6667 |
| 612 | 20230913 | 091500 | 172580025 | 2225 | 2230 | 2230 | 2225 | 1310 |
| 613 | 20230913 | 091400 | 169664500 | 2230 | 2230 | 2230 | 2230 | 3006 |
| 614 | 20230913 | 091300 | 162961120 | 2230 | 2230 | 2240 | 2230 | 654 |
| 615 | 20230913 | 091200 | 161501700 | 2230 | 2225 | 2240 | 2225 | 1330 |
| 616 | 20230913 | 091100 | 158522905 | 2240 | 2250 | 2255 | 2220 | 15269 |
| 617 | 20230913 | 091000 | 124346545 | 2245 | 2245 | 2250 | 2245 | 5533 |
| 618 | 20230913 | 090900 | 111904455 | 2245 | 2245 | 2250 | 2235 | 3631 |
| 619 | 20230913 | 090800 | 103751365 | 2240 | 2230 | 2240 | 2230 | 4951 |
| 620 | 20230913 | 090700 | 92681885 | 2235 | 2220 | 2235 | 2220 | 1825 |
| 621 | 20230913 | 090600 | 88629875 | 2220 | 2205 | 2230 | 2205 | 7483 |
| 622 | 20230913 | 090500 | 71987315 | 2205 | 2220 | 2220 | 2200 | 8619 |
| 623 | 20230913 | 090400 | 52947245 | 2225 | 2230 | 2230 | 2220 | 3831 |
| 624 | 20230913 | 090300 | 44413715 | 2230 | 2230 | 2235 | 2230 | 2289 |
| 625 | 20230913 | 090200 | 39303255 | 2225 | 2225 | 2225 | 2220 | 3755 |
| 626 | 20230913 | 090100 | 30953290 | 2220 | 2225 | 2230 | 2220 | 2832 |
| 627 | 20230913 | 090000 | 24651315 | 2220 | 2205 | 2225 | 2205 | 10868 |