31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 193000 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 34294 |
| 3 | 20230912 | 192900 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 4 | 20230912 | 192800 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 5 | 20230912 | 192700 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 6 | 20230912 | 192600 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 7 | 20230912 | 192500 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 8 | 20230912 | 192400 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 9 | 20230912 | 192300 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 10 | 20230912 | 192200 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 11 | 20230912 | 192100 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 12 | 20230912 | 192000 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 13 | 20230912 | 191900 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 14 | 20230912 | 191800 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 15 | 20230912 | 191700 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 16 | 20230912 | 191600 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 17 | 20230912 | 191500 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 18 | 20230912 | 191400 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 19 | 20230912 | 191300 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 20 | 20230912 | 191200 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 21 | 20230912 | 191100 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 22 | 20230912 | 191000 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 23 | 20230912 | 190900 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 24 | 20230912 | 190800 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 25 | 20230912 | 190700 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 26 | 20230912 | 190600 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 27 | 20230912 | 190500 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 28 | 20230912 | 190400 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 29 | 20230912 | 190300 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 30 | 20230912 | 190200 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 31 | 20230912 | 190100 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 32 | 20230912 | 190000 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 34294 |
| 33 | 20230912 | 185900 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 34 | 20230912 | 185800 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 35 | 20230912 | 185700 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 36 | 20230912 | 185600 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 37 | 20230912 | 185500 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 38 | 20230912 | 185400 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 39 | 20230912 | 185300 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 40 | 20230912 | 185200 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 41 | 20230912 | 185100 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 42 | 20230912 | 185000 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 43 | 20230912 | 184900 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 44 | 20230912 | 184800 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 45 | 20230912 | 184700 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 46 | 20230912 | 184600 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 47 | 20230912 | 184500 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 48 | 20230912 | 184400 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 49 | 20230912 | 184300 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 50 | 20230912 | 184200 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 51 | 20230912 | 184100 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 52 | 20230912 | 184000 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 53 | 20230912 | 183900 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 54 | 20230912 | 183800 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 55 | 20230912 | 183700 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 56 | 20230912 | 183600 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 57 | 20230912 | 183500 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 58 | 20230912 | 183400 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 59 | 20230912 | 183300 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 60 | 20230912 | 183200 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 61 | 20230912 | 183100 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 62 | 20230912 | 183000 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 34294 |
| 63 | 20230912 | 182900 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 64 | 20230912 | 182800 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 65 | 20230912 | 182700 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 66 | 20230912 | 182600 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 67 | 20230912 | 182500 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 68 | 20230912 | 182400 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 69 | 20230912 | 182300 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 70 | 20230912 | 182200 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 71 | 20230912 | 182100 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 72 | 20230912 | 182000 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 73 | 20230912 | 181900 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 74 | 20230912 | 181800 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 75 | 20230912 | 181700 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 76 | 20230912 | 181600 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 77 | 20230912 | 181500 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 78 | 20230912 | 181400 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 79 | 20230912 | 181300 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 80 | 20230912 | 181200 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 81 | 20230912 | 181100 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 82 | 20230912 | 181000 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 83 | 20230912 | 180900 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 84 | 20230912 | 180800 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 85 | 20230912 | 180700 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 86 | 20230912 | 180600 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 87 | 20230912 | 180500 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 88 | 20230912 | 180400 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 89 | 20230912 | 180300 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 90 | 20230912 | 180200 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 91 | 20230912 | 180100 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 92 | 20230912 | 180000 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 34294 |
| 93 | 20230912 | 175900 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 94 | 20230912 | 175800 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 95 | 20230912 | 175700 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 96 | 20230912 | 175600 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 97 | 20230912 | 175500 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 98 | 20230912 | 175400 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 99 | 20230912 | 175300 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 100 | 20230912 | 175200 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 101 | 20230912 | 175100 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 102 | 20230912 | 175000 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 103 | 20230912 | 174900 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 104 | 20230912 | 174800 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 105 | 20230912 | 174700 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 106 | 20230912 | 174600 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 107 | 20230912 | 174500 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 108 | 20230912 | 174400 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 109 | 20230912 | 174300 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 110 | 20230912 | 174200 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 111 | 20230912 | 174100 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 112 | 20230912 | 174000 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 113 | 20230912 | 173900 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 114 | 20230912 | 173800 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 115 | 20230912 | 173700 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 116 | 20230912 | 173600 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 117 | 20230912 | 173500 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 118 | 20230912 | 173400 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 119 | 20230912 | 173300 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 120 | 20230912 | 173200 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 121 | 20230912 | 173100 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 122 | 20230912 | 173000 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 34294 |
| 123 | 20230912 | 172900 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 124 | 20230912 | 172800 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 125 | 20230912 | 172700 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 126 | 20230912 | 172600 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 127 | 20230912 | 172500 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 128 | 20230912 | 172400 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 129 | 20230912 | 172300 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 130 | 20230912 | 172200 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 131 | 20230912 | 172100 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 132 | 20230912 | 172000 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 133 | 20230912 | 171900 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 134 | 20230912 | 171800 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 135 | 20230912 | 171700 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 136 | 20230912 | 171600 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 137 | 20230912 | 171500 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 138 | 20230912 | 171400 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 139 | 20230912 | 171300 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 140 | 20230912 | 171200 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 141 | 20230912 | 171100 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 142 | 20230912 | 171000 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 143 | 20230912 | 170900 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 144 | 20230912 | 170800 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 145 | 20230912 | 170700 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 146 | 20230912 | 170600 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 147 | 20230912 | 170500 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 148 | 20230912 | 170400 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 149 | 20230912 | 170300 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 150 | 20230912 | 170200 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 151 | 20230912 | 170100 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 152 | 20230912 | 170000 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 34294 |
| 153 | 20230912 | 165900 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 154 | 20230912 | 165800 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 155 | 20230912 | 165700 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 156 | 20230912 | 165600 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 157 | 20230912 | 165500 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 158 | 20230912 | 165400 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 159 | 20230912 | 165300 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 160 | 20230912 | 165200 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 161 | 20230912 | 165100 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 162 | 20230912 | 165000 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 163 | 20230912 | 164900 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 164 | 20230912 | 164800 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 165 | 20230912 | 164700 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 166 | 20230912 | 164600 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 167 | 20230912 | 164500 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 168 | 20230912 | 164400 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 169 | 20230912 | 164300 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 170 | 20230912 | 164200 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 171 | 20230912 | 164100 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 172 | 20230912 | 164000 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 173 | 20230912 | 163900 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 174 | 20230912 | 163800 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 175 | 20230912 | 163700 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 176 | 20230912 | 163600 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 177 | 20230912 | 163500 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 178 | 20230912 | 163400 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 179 | 20230912 | 163300 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 180 | 20230912 | 163200 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 181 | 20230912 | 163100 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 182 | 20230912 | 163000 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 34294 |
| 183 | 20230912 | 162900 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 184 | 20230912 | 162800 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 185 | 20230912 | 162700 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 186 | 20230912 | 162600 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 187 | 20230912 | 162500 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 188 | 20230912 | 162400 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 189 | 20230912 | 162300 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 190 | 20230912 | 162200 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 191 | 20230912 | 162100 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 192 | 20230912 | 162000 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 193 | 20230912 | 161900 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 194 | 20230912 | 161800 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 195 | 20230912 | 161700 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 196 | 20230912 | 161600 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 197 | 20230912 | 161500 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 198 | 20230912 | 161400 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 199 | 20230912 | 161300 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 200 | 20230912 | 161200 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 201 | 20230912 | 161100 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 202 | 20230912 | 161000 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 203 | 20230912 | 160900 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 204 | 20230912 | 160800 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 205 | 20230912 | 160700 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 206 | 20230912 | 160600 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 207 | 20230912 | 160500 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 208 | 20230912 | 160400 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 209 | 20230912 | 160300 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 210 | 20230912 | 160200 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 211 | 20230912 | 160100 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 212 | 20230912 | 160000 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 34294 |
| 213 | 20230912 | 155900 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 214 | 20230912 | 155800 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 215 | 20230912 | 155700 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 216 | 20230912 | 155600 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 217 | 20230912 | 155500 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 218 | 20230912 | 155400 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 219 | 20230912 | 155300 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 220 | 20230912 | 155200 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 221 | 20230912 | 155100 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 222 | 20230912 | 155000 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 223 | 20230912 | 154900 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 224 | 20230912 | 154800 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 225 | 20230912 | 154700 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 226 | 20230912 | 154600 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 227 | 20230912 | 154500 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 228 | 20230912 | 154400 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 229 | 20230912 | 154300 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 230 | 20230912 | 154200 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 231 | 20230912 | 154100 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 232 | 20230912 | 154000 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 233 | 20230912 | 153900 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 234 | 20230912 | 153800 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 235 | 20230912 | 153700 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 236 | 20230912 | 153600 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 237 | 20230912 | 153500 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 238 | 20230912 | 153400 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 239 | 20230912 | 153300 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 240 | 20230912 | 153200 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 241 | 20230912 | 153100 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 0 |
| 242 | 20230912 | 153000 | 5917683970 | 9000 | 9000 | 9000 | 9000 | 68588 |
| 243 | 20230912 | 152900 | 5609037970 | 8990 | 8990 | 8990 | 8990 | 0 |
| 244 | 20230912 | 152800 | 5609037970 | 8990 | 8990 | 8990 | 8990 | 0 |
| 245 | 20230912 | 152700 | 5609037970 | 8990 | 8990 | 8990 | 8990 | 0 |
| 246 | 20230912 | 152600 | 5609037970 | 8990 | 8990 | 8990 | 8990 | 0 |
| 247 | 20230912 | 152500 | 5609037970 | 8990 | 8990 | 8990 | 8990 | 0 |
| 248 | 20230912 | 152400 | 5609037970 | 8990 | 8990 | 8990 | 8990 | 0 |
| 249 | 20230912 | 152300 | 5609037970 | 8990 | 8990 | 8990 | 8990 | 0 |
| 250 | 20230912 | 152200 | 5609037970 | 8990 | 8990 | 8990 | 8990 | 0 |
| 251 | 20230912 | 152100 | 5609037970 | 8990 | 8990 | 8990 | 8990 | 0 |
| 252 | 20230912 | 152000 | 5609037970 | 8990 | 8990 | 8990 | 8990 | 0 |
| 253 | 20230912 | 151900 | 5609037970 | 8990 | 9000 | 9000 | 8980 | 11788 |
| 254 | 20230912 | 151800 | 5502972420 | 8990 | 8990 | 9010 | 8970 | 11684 |
| 255 | 20230912 | 151700 | 5397849930 | 8990 | 8990 | 9000 | 8970 | 5112 |
| 256 | 20230912 | 151600 | 5351920280 | 8990 | 8930 | 9010 | 8930 | 8391 |
| 257 | 20230912 | 151500 | 5276535170 | 8930 | 8900 | 8970 | 8890 | 8238 |
| 258 | 20230912 | 151400 | 5202928610 | 8900 | 8870 | 8900 | 8870 | 8237 |
| 259 | 20230912 | 151300 | 5129737800 | 8860 | 8850 | 8860 | 8850 | 1139 |
| 260 | 20230912 | 151200 | 5119646890 | 8860 | 8870 | 8870 | 8860 | 1594 |
| 261 | 20230912 | 151100 | 5105522390 | 8870 | 8860 | 8870 | 8850 | 1531 |
| 262 | 20230912 | 151000 | 5091957780 | 8860 | 8860 | 8870 | 8830 | 1124 |
| 263 | 20230912 | 150900 | 5081999720 | 8850 | 8870 | 8880 | 8850 | 2420 |
| 264 | 20230912 | 150800 | 5060533030 | 8870 | 8850 | 8870 | 8850 | 1620 |
| 265 | 20230912 | 150700 | 5046176490 | 8860 | 8870 | 8880 | 8860 | 1794 |
| 266 | 20230912 | 150600 | 5030263230 | 8870 | 8820 | 8870 | 8820 | 4178 |
| 267 | 20230912 | 150500 | 4993340940 | 8820 | 8820 | 8830 | 8820 | 412 |
| 268 | 20230912 | 150400 | 4989707090 | 8830 | 8830 | 8830 | 8830 | 700 |
| 269 | 20230912 | 150300 | 4983526090 | 8830 | 8830 | 8830 | 8830 | 128 |
| 270 | 20230912 | 150200 | 4982395850 | 8830 | 8810 | 8830 | 8810 | 1878 |
| 271 | 20230912 | 150100 | 4965840310 | 8810 | 8790 | 8810 | 8790 | 5763 |
| 272 | 20230912 | 150000 | 4915169920 | 8790 | 8780 | 8790 | 8780 | 1088 |
| 273 | 20230912 | 145900 | 4905611440 | 8780 | 8780 | 8780 | 8780 | 120 |
| 274 | 20230912 | 145800 | 4904557840 | 8780 | 8790 | 8790 | 8780 | 1227 |
| 275 | 20230912 | 145700 | 4893783670 | 8790 | 8780 | 8790 | 8780 | 615 |
| 276 | 20230912 | 145600 | 4888383630 | 8780 | 8780 | 8790 | 8780 | 141 |
| 277 | 20230912 | 145500 | 4887145640 | 8780 | 8780 | 8790 | 8780 | 519 |
| 278 | 20230912 | 145400 | 4882588340 | 8780 | 8780 | 8780 | 8780 | 52 |
| 279 | 20230912 | 145300 | 4882131780 | 8780 | 8780 | 8780 | 8770 | 2187 |
| 280 | 20230912 | 145200 | 4862949970 | 8780 | 8790 | 8790 | 8780 | 1123 |
| 281 | 20230912 | 145100 | 4853089970 | 8780 | 8790 | 8790 | 8780 | 197 |
| 282 | 20230912 | 145000 | 4851358800 | 8790 | 8780 | 8790 | 8780 | 277 |
| 283 | 20230912 | 144900 | 4848926120 | 8780 | 8780 | 8790 | 8780 | 127 |
| 284 | 20230912 | 144800 | 4847811010 | 8790 | 8790 | 8790 | 8790 | 443 |
| 285 | 20230912 | 144700 | 4843917040 | 8790 | 8800 | 8800 | 8790 | 932 |
| 286 | 20230912 | 144600 | 4835724750 | 8800 | 8800 | 8800 | 8790 | 577 |
| 287 | 20230912 | 144500 | 4830647360 | 8810 | 8810 | 8810 | 8800 | 220 |
| 288 | 20230912 | 144400 | 4828711290 | 8810 | 8810 | 8810 | 8800 | 102 |
| 289 | 20230912 | 144300 | 4827813670 | 8800 | 8810 | 8810 | 8800 | 1048 |
| 290 | 20230912 | 144200 | 4818584370 | 8800 | 8800 | 8810 | 8800 | 345 |
| 291 | 20230912 | 144100 | 4815547700 | 8790 | 8800 | 8800 | 8790 | 429 |
| 292 | 20230912 | 144000 | 4811774310 | 8820 | 8800 | 8820 | 8800 | 688 |
| 293 | 20230912 | 143900 | 4805719550 | 8800 | 8780 | 8800 | 8780 | 2292 |
| 294 | 20230912 | 143800 | 4785588400 | 8780 | 8780 | 8790 | 8770 | 2448 |
| 295 | 20230912 | 143700 | 4764095430 | 8790 | 8800 | 8800 | 8790 | 3212 |
| 296 | 20230912 | 143600 | 4735843410 | 8800 | 8810 | 8810 | 8800 | 1644 |
| 297 | 20230912 | 143500 | 4721372160 | 8800 | 8810 | 8810 | 8800 | 818 |
| 298 | 20230912 | 143400 | 4714170750 | 8810 | 8810 | 8810 | 8810 | 1003 |
| 299 | 20230912 | 143300 | 4705334320 | 8810 | 8810 | 8820 | 8810 | 3206 |
| 300 | 20230912 | 143200 | 4677087560 | 8810 | 8810 | 8810 | 8800 | 423 |
| 301 | 20230912 | 143100 | 4673361330 | 8810 | 8810 | 8810 | 8810 | 527 |
| 302 | 20230912 | 143000 | 4668718460 | 8810 | 8810 | 8810 | 8800 | 847 |
| 303 | 20230912 | 142900 | 4661256570 | 8820 | 8810 | 8820 | 8810 | 560 |
| 304 | 20230912 | 142800 | 4656322960 | 8810 | 8810 | 8810 | 8810 | 406 |
| 305 | 20230912 | 142700 | 4652746100 | 8840 | 8840 | 8840 | 8840 | 810 |
| 306 | 20230912 | 142600 | 4645585700 | 8840 | 8800 | 8840 | 8800 | 2356 |
| 307 | 20230912 | 142500 | 4624824110 | 8810 | 8810 | 8810 | 8800 | 1436 |
| 308 | 20230912 | 142400 | 4612177790 | 8820 | 8850 | 8850 | 8800 | 3816 |
| 309 | 20230912 | 142300 | 4578503270 | 8850 | 8870 | 8880 | 8840 | 2939 |
| 310 | 20230912 | 142200 | 4552468380 | 8870 | 8870 | 8870 | 8860 | 693 |
| 311 | 20230912 | 142100 | 4546323530 | 8860 | 8860 | 8870 | 8850 | 1720 |
| 312 | 20230912 | 142000 | 4531086260 | 8860 | 8870 | 8870 | 8860 | 820 |
| 313 | 20230912 | 141900 | 4523815660 | 8870 | 8850 | 8870 | 8850 | 1695 |
| 314 | 20230912 | 141800 | 4508799790 | 8850 | 8850 | 8850 | 8840 | 1410 |
| 315 | 20230912 | 141700 | 4496324890 | 8850 | 8850 | 8850 | 8850 | 1375 |
| 316 | 20230912 | 141600 | 4484156140 | 8850 | 8850 | 8850 | 8850 | 278 |
| 317 | 20230912 | 141500 | 4481695840 | 8830 | 8810 | 8830 | 8810 | 313 |
| 318 | 20230912 | 141400 | 4478934830 | 8800 | 8790 | 8800 | 8790 | 1502 |
| 319 | 20230912 | 141300 | 4465726960 | 8790 | 8790 | 8790 | 8780 | 1178 |
| 320 | 20230912 | 141200 | 4455380100 | 8790 | 8790 | 8800 | 8790 | 932 |
| 321 | 20230912 | 141100 | 4447187770 | 8790 | 8790 | 8810 | 8790 | 1578 |
| 322 | 20230912 | 141000 | 4433304820 | 8800 | 8820 | 8820 | 8800 | 1403 |
| 323 | 20230912 | 140900 | 4420930960 | 8820 | 8850 | 8850 | 8780 | 4254 |
| 324 | 20230912 | 140800 | 4383452570 | 8850 | 8820 | 8850 | 8820 | 1020 |
| 325 | 20230912 | 140700 | 4374446010 | 8810 | 8800 | 8820 | 8800 | 1391 |
| 326 | 20230912 | 140600 | 4362192270 | 8810 | 8870 | 8870 | 8810 | 1018 |
| 327 | 20230912 | 140500 | 4353220580 | 8870 | 8780 | 8870 | 8780 | 2723 |
| 328 | 20230912 | 140400 | 4329268920 | 8790 | 8790 | 8800 | 8780 | 2544 |
| 329 | 20230912 | 140300 | 4306904300 | 8790 | 8790 | 8810 | 8790 | 4111 |
| 330 | 20230912 | 140200 | 4270747220 | 8790 | 8900 | 8900 | 8790 | 7701 |
| 331 | 20230912 | 140100 | 4202826560 | 8900 | 8920 | 8920 | 8860 | 2385 |
| 332 | 20230912 | 140000 | 4181637790 | 8920 | 8870 | 8920 | 8870 | 7433 |
| 333 | 20230912 | 135900 | 4115521700 | 8870 | 8840 | 8880 | 8840 | 6118 |
| 334 | 20230912 | 135800 | 4061389000 | 8840 | 8860 | 8880 | 8840 | 14708 |
| 335 | 20230912 | 135700 | 3931268980 | 8850 | 8940 | 8960 | 8850 | 13947 |
| 336 | 20230912 | 135600 | 3807344010 | 8960 | 8960 | 8990 | 8930 | 7110 |
| 337 | 20230912 | 135500 | 3743640540 | 8960 | 8950 | 9040 | 8940 | 28523 |
| 338 | 20230912 | 135400 | 3486981500 | 8950 | 8930 | 8970 | 8890 | 2523 |
| 339 | 20230912 | 135300 | 3464409460 | 8940 | 8960 | 8960 | 8870 | 5251 |
| 340 | 20230912 | 135200 | 3417459720 | 8960 | 8970 | 9000 | 8940 | 18889 |
| 341 | 20230912 | 135100 | 3247885270 | 8970 | 8890 | 8970 | 8840 | 29936 |
| 342 | 20230912 | 135000 | 2980902910 | 8900 | 8870 | 8900 | 8850 | 5565 |
| 343 | 20230912 | 134900 | 2931477220 | 8870 | 8870 | 8870 | 8850 | 3464 |
| 344 | 20230912 | 134800 | 2900756980 | 8870 | 8820 | 8870 | 8820 | 8714 |
| 345 | 20230912 | 134700 | 2823695300 | 8820 | 8800 | 8820 | 8800 | 675 |
| 346 | 20230912 | 134600 | 2817750120 | 8790 | 8800 | 8800 | 8790 | 123 |
| 347 | 20230912 | 134500 | 2816668940 | 8800 | 8780 | 8800 | 8780 | 192 |
| 348 | 20230912 | 134400 | 2814982120 | 8790 | 8790 | 8790 | 8790 | 248 |
| 349 | 20230912 | 134300 | 2812802200 | 8780 | 8780 | 8780 | 8780 | 5 |
| 350 | 20230912 | 134200 | 2812758300 | 8780 | 8800 | 8800 | 8780 | 275 |
| 351 | 20230912 | 134100 | 2810342500 | 8800 | 8800 | 8800 | 8800 | 484 |
| 352 | 20230912 | 134000 | 2806083300 | 8800 | 8800 | 8810 | 8800 | 1053 |
| 353 | 20230912 | 133900 | 2796807370 | 8790 | 8780 | 8790 | 8780 | 16 |
| 354 | 20230912 | 133800 | 2796666750 | 8780 | 8810 | 8810 | 8780 | 1655 |
| 355 | 20230912 | 133700 | 2782086490 | 8810 | 8780 | 8810 | 8780 | 2585 |
| 356 | 20230912 | 133600 | 2759351920 | 8780 | 8780 | 8780 | 8780 | 40 |
| 357 | 20230912 | 133500 | 2759000720 | 8780 | 8780 | 8780 | 8780 | 51 |
| 358 | 20230912 | 133400 | 2758552940 | 8780 | 8780 | 8780 | 8780 | 271 |
| 359 | 20230912 | 133300 | 2756173560 | 8780 | 8780 | 8780 | 8750 | 263 |
| 360 | 20230912 | 133200 | 2753864450 | 8780 | 8770 | 8780 | 8770 | 404 |
| 361 | 20230912 | 133100 | 2750318350 | 8760 | 8750 | 8760 | 8750 | 334 |
| 362 | 20230912 | 133000 | 2747395460 | 8750 | 8770 | 8770 | 8750 | 373 |
| 363 | 20230912 | 132900 | 2744131690 | 8740 | 8750 | 8750 | 8740 | 1005 |
| 364 | 20230912 | 132800 | 2735347890 | 8750 | 8740 | 8750 | 8740 | 653 |
| 365 | 20230912 | 132700 | 2729639890 | 8740 | 8770 | 8770 | 8740 | 2788 |
| 366 | 20230912 | 132600 | 2705237820 | 8770 | 8770 | 8770 | 8770 | 941 |
| 367 | 20230912 | 132500 | 2696985250 | 8770 | 8770 | 8770 | 8770 | 0 |
| 368 | 20230912 | 132400 | 2696985250 | 8770 | 8770 | 8770 | 8770 | 18 |
| 369 | 20230912 | 132300 | 2696827390 | 8770 | 8770 | 8770 | 8770 | 36 |
| 370 | 20230912 | 132200 | 2696511670 | 8770 | 8780 | 8780 | 8770 | 298 |
| 371 | 20230912 | 132100 | 2693897210 | 8780 | 8780 | 8780 | 8780 | 34 |
| 372 | 20230912 | 132000 | 2693598690 | 8780 | 8770 | 8780 | 8770 | 995 |
| 373 | 20230912 | 131900 | 2684871390 | 8760 | 8760 | 8760 | 8760 | 1 |
| 374 | 20230912 | 131800 | 2684862630 | 8760 | 8770 | 8770 | 8760 | 127 |
| 375 | 20230912 | 131700 | 2683750060 | 8770 | 8760 | 8770 | 8760 | 201 |
| 376 | 20230912 | 131600 | 2681989290 | 8760 | 8780 | 8780 | 8760 | 1852 |
| 377 | 20230912 | 131500 | 2665737190 | 8780 | 8780 | 8780 | 8780 | 3 |
| 378 | 20230912 | 131400 | 2665710850 | 8780 | 8780 | 8780 | 8780 | 0 |
| 379 | 20230912 | 131300 | 2665710850 | 8780 | 8770 | 8780 | 8770 | 476 |
| 380 | 20230912 | 131200 | 2661533270 | 8770 | 8770 | 8770 | 8770 | 3965 |
| 381 | 20230912 | 131100 | 2626760220 | 8770 | 8770 | 8770 | 8770 | 374 |
| 382 | 20230912 | 131000 | 2623480240 | 8770 | 8780 | 8780 | 8770 | 384 |
| 383 | 20230912 | 130900 | 2620109720 | 8780 | 8780 | 8780 | 8780 | 313 |
| 384 | 20230912 | 130800 | 2617361580 | 8780 | 8780 | 8780 | 8780 | 102 |
| 385 | 20230912 | 130700 | 2616466020 | 8780 | 8780 | 8780 | 8780 | 414 |
| 386 | 20230912 | 130600 | 2612831100 | 8780 | 8770 | 8780 | 8770 | 15 |
| 387 | 20230912 | 130500 | 2612699490 | 8770 | 8770 | 8770 | 8770 | 270 |
| 388 | 20230912 | 130400 | 2610331590 | 8760 | 8760 | 8760 | 8760 | 494 |
| 389 | 20230912 | 130300 | 2606004150 | 8760 | 8760 | 8760 | 8760 | 9 |
| 390 | 20230912 | 130200 | 2605925310 | 8760 | 8760 | 8760 | 8760 | 544 |
| 391 | 20230912 | 130100 | 2601159870 | 8770 | 8770 | 8770 | 8770 | 647 |
| 392 | 20230912 | 130000 | 2595485680 | 8790 | 8780 | 8790 | 8780 | 361 |
| 393 | 20230912 | 125900 | 2592316090 | 8780 | 8770 | 8790 | 8770 | 434 |
| 394 | 20230912 | 125800 | 2588505570 | 8790 | 8790 | 8790 | 8790 | 50 |
| 395 | 20230912 | 125700 | 2588066070 | 8790 | 8770 | 8790 | 8770 | 737 |
| 396 | 20230912 | 125600 | 2581590640 | 8770 | 8770 | 8770 | 8770 | 0 |
| 397 | 20230912 | 125500 | 2581590640 | 8770 | 8790 | 8790 | 8770 | 385 |
| 398 | 20230912 | 125400 | 2578213990 | 8790 | 8790 | 8790 | 8790 | 51 |
| 399 | 20230912 | 125300 | 2577765700 | 8790 | 8790 | 8790 | 8790 | 1291 |
| 400 | 20230912 | 125200 | 2566417810 | 8790 | 8790 | 8790 | 8790 | 8 |
| 401 | 20230912 | 125100 | 2566347490 | 8790 | 8790 | 8790 | 8780 | 468 |
| 402 | 20230912 | 125000 | 2562234580 | 8790 | 8780 | 8790 | 8770 | 307 |
| 403 | 20230912 | 124900 | 2559538750 | 8770 | 8770 | 8770 | 8770 | 18 |
| 404 | 20230912 | 124800 | 2559380890 | 8770 | 8770 | 8770 | 8770 | 59 |
| 405 | 20230912 | 124700 | 2558863460 | 8770 | 8770 | 8770 | 8770 | 300 |
| 406 | 20230912 | 124600 | 2556232460 | 8770 | 8770 | 8770 | 8760 | 5 |
| 407 | 20230912 | 124500 | 2556188640 | 8790 | 8790 | 8790 | 8790 | 0 |
| 408 | 20230912 | 124400 | 2556188640 | 8790 | 8770 | 8790 | 8770 | 1589 |
| 409 | 20230912 | 124300 | 2542235460 | 8760 | 8760 | 8760 | 8760 | 2 |
| 410 | 20230912 | 124200 | 2542217940 | 8770 | 8770 | 8770 | 8760 | 73 |
| 411 | 20230912 | 124100 | 2541578310 | 8770 | 8800 | 8800 | 8770 | 127 |
| 412 | 20230912 | 124000 | 2540462840 | 8800 | 8760 | 8800 | 8760 | 2376 |
| 413 | 20230912 | 123900 | 2519581400 | 8760 | 8780 | 8780 | 8760 | 10 |
| 414 | 20230912 | 123800 | 2519493700 | 8800 | 8800 | 8800 | 8800 | 0 |
| 415 | 20230912 | 123700 | 2519493700 | 8800 | 8750 | 8800 | 8750 | 103 |
| 416 | 20230912 | 123600 | 2518592350 | 8750 | 8750 | 8790 | 8750 | 934 |
| 417 | 20230912 | 123500 | 2510396760 | 8740 | 8760 | 8770 | 8740 | 982 |
| 418 | 20230912 | 123400 | 2501794180 | 8760 | 8760 | 8770 | 8750 | 379 |
| 419 | 20230912 | 123300 | 2498474180 | 8760 | 8760 | 8770 | 8760 | 442 |
| 420 | 20230912 | 123200 | 2494602220 | 8760 | 8760 | 8770 | 8760 | 24 |
| 421 | 20230912 | 123100 | 2494391960 | 8760 | 8750 | 8780 | 8750 | 348 |
| 422 | 20230912 | 123000 | 2491339710 | 8750 | 8750 | 8750 | 8750 | 55 |
| 423 | 20230912 | 122900 | 2490858460 | 8740 | 8740 | 8740 | 8740 | 31 |
| 424 | 20230912 | 122800 | 2490587520 | 8750 | 8760 | 8760 | 8740 | 63 |
| 425 | 20230912 | 122700 | 2490036620 | 8770 | 8750 | 8770 | 8750 | 513 |
| 426 | 20230912 | 122600 | 2485541900 | 8750 | 8740 | 8750 | 8740 | 9 |
| 427 | 20230912 | 122500 | 2485463210 | 8740 | 8730 | 8740 | 8730 | 125 |
| 428 | 20230912 | 122400 | 2484371940 | 8730 | 8740 | 8750 | 8730 | 700 |
| 429 | 20230912 | 122300 | 2478252340 | 8740 | 8740 | 8740 | 8740 | 246 |
| 430 | 20230912 | 122200 | 2476102300 | 8730 | 8730 | 8730 | 8730 | 35 |
| 431 | 20230912 | 122100 | 2475796750 | 8730 | 8740 | 8740 | 8720 | 3481 |
| 432 | 20230912 | 122000 | 2445431910 | 8730 | 8730 | 8730 | 8730 | 0 |
| 433 | 20230912 | 121900 | 2445431910 | 8730 | 8730 | 8730 | 8730 | 86 |
| 434 | 20230912 | 121800 | 2444681130 | 8740 | 8750 | 8750 | 8740 | 993 |
| 435 | 20230912 | 121700 | 2435998980 | 8760 | 8750 | 8760 | 8750 | 1373 |
| 436 | 20230912 | 121600 | 2423980350 | 8750 | 8760 | 8760 | 8750 | 946 |
| 437 | 20230912 | 121500 | 2415693940 | 8760 | 8760 | 8760 | 8760 | 41 |
| 438 | 20230912 | 121400 | 2415334780 | 8760 | 8760 | 8760 | 8760 | 572 |
| 439 | 20230912 | 121300 | 2410324060 | 8770 | 8760 | 8770 | 8760 | 279 |
| 440 | 20230912 | 121200 | 2407880000 | 8760 | 8770 | 8770 | 8760 | 851 |
| 441 | 20230912 | 121100 | 2400423890 | 8780 | 8770 | 8780 | 8760 | 1275 |
| 442 | 20230912 | 121000 | 2389236640 | 8770 | 8760 | 8770 | 8760 | 306 |
| 443 | 20230912 | 120900 | 2386555970 | 8780 | 8770 | 8780 | 8760 | 3630 |
| 444 | 20230912 | 120800 | 2354721390 | 8780 | 8770 | 8780 | 8770 | 557 |
| 445 | 20230912 | 120700 | 2349832930 | 8770 | 8770 | 8770 | 8770 | 21 |
| 446 | 20230912 | 120600 | 2349648760 | 8770 | 8770 | 8780 | 8770 | 553 |
| 447 | 20230912 | 120500 | 2344798930 | 8770 | 8770 | 8770 | 8770 | 31 |
| 448 | 20230912 | 120400 | 2344527060 | 8770 | 8770 | 8770 | 8770 | 30 |
| 449 | 20230912 | 120300 | 2344263960 | 8770 | 8770 | 8770 | 8770 | 512 |
| 450 | 20230912 | 120200 | 2339773720 | 8770 | 8780 | 8780 | 8760 | 255 |
| 451 | 20230912 | 120100 | 2337536400 | 8800 | 8800 | 8800 | 8800 | 80 |
| 452 | 20230912 | 120000 | 2336832400 | 8800 | 8800 | 8800 | 8800 | 3 |
| 453 | 20230912 | 115900 | 2336806000 | 8800 | 8800 | 8800 | 8760 | 307 |
| 454 | 20230912 | 115800 | 2334104480 | 8800 | 8760 | 8800 | 8760 | 779 |
| 455 | 20230912 | 115700 | 2327258900 | 8770 | 8770 | 8770 | 8770 | 114 |
| 456 | 20230912 | 115600 | 2326259120 | 8760 | 8760 | 8760 | 8760 | 108 |
| 457 | 20230912 | 115500 | 2325313040 | 8760 | 8760 | 8770 | 8760 | 187 |
| 458 | 20230912 | 115400 | 2323673120 | 8760 | 8790 | 8790 | 8760 | 44 |
| 459 | 20230912 | 115300 | 2323287250 | 8790 | 8790 | 8790 | 8790 | 1 |
| 460 | 20230912 | 115200 | 2323278460 | 8780 | 8780 | 8780 | 8780 | 273 |
| 461 | 20230912 | 115100 | 2320881520 | 8800 | 8810 | 8810 | 8800 | 3 |
| 462 | 20230912 | 115000 | 2320855100 | 8800 | 8750 | 8800 | 8750 | 1279 |
| 463 | 20230912 | 114900 | 2309602810 | 8750 | 8750 | 8750 | 8750 | 297 |
| 464 | 20230912 | 114800 | 2307004060 | 8740 | 8770 | 8770 | 8740 | 135 |
| 465 | 20230912 | 114700 | 2305823530 | 8780 | 8780 | 8780 | 8780 | 18 |
| 466 | 20230912 | 114600 | 2305665490 | 8780 | 8780 | 8780 | 8780 | 108 |
| 467 | 20230912 | 114500 | 2304717250 | 8790 | 8790 | 8790 | 8780 | 179 |
| 468 | 20230912 | 114400 | 2303144320 | 8790 | 8790 | 8790 | 8790 | 59 |
| 469 | 20230912 | 114300 | 2302625710 | 8790 | 8750 | 8790 | 8750 | 1242 |
| 470 | 20230912 | 114200 | 2291735940 | 8750 | 8750 | 8750 | 8750 | 300 |
| 471 | 20230912 | 114100 | 2289110940 | 8750 | 8740 | 8750 | 8740 | 31 |
| 472 | 20230912 | 114000 | 2288839700 | 8770 | 8770 | 8770 | 8770 | 29 |
| 473 | 20230912 | 113900 | 2288585370 | 8770 | 8770 | 8770 | 8770 | 19 |
| 474 | 20230912 | 113800 | 2288418740 | 8800 | 8770 | 8800 | 8770 | 700 |
| 475 | 20230912 | 113700 | 2282274520 | 8770 | 8740 | 8770 | 8740 | 2180 |
| 476 | 20230912 | 113600 | 2263195640 | 8740 | 8740 | 8740 | 8740 | 8 |
| 477 | 20230912 | 113500 | 2263125720 | 8730 | 8740 | 8740 | 8730 | 284 |
| 478 | 20230912 | 113400 | 2260646190 | 8740 | 8750 | 8750 | 8740 | 503 |
| 479 | 20230912 | 113300 | 2256248950 | 8750 | 8750 | 8750 | 8740 | 1299 |
| 480 | 20230912 | 113200 | 2244884510 | 8750 | 8760 | 8760 | 8750 | 3241 |
| 481 | 20230912 | 113100 | 2216525730 | 8760 | 8760 | 8760 | 8760 | 42 |
| 482 | 20230912 | 113000 | 2216157810 | 8760 | 8760 | 8760 | 8760 | 986 |
| 483 | 20230912 | 112900 | 2207520450 | 8760 | 8770 | 8770 | 8760 | 39 |
| 484 | 20230912 | 112800 | 2207178780 | 8780 | 8780 | 8780 | 8780 | 1 |
| 485 | 20230912 | 112700 | 2207170000 | 8780 | 8760 | 8780 | 8760 | 900 |
| 486 | 20230912 | 112600 | 2199275890 | 8760 | 8760 | 8760 | 8760 | 450 |
| 487 | 20230912 | 112500 | 2195333890 | 8760 | 8760 | 8760 | 8750 | 1669 |
| 488 | 20230912 | 112400 | 2180718110 | 8760 | 8770 | 8770 | 8760 | 861 |
| 489 | 20230912 | 112300 | 2173167550 | 8770 | 8770 | 8770 | 8760 | 56 |
| 490 | 20230912 | 112200 | 2172676480 | 8770 | 8780 | 8780 | 8770 | 2834 |
| 491 | 20230912 | 112100 | 2147796230 | 8790 | 8790 | 8790 | 8790 | 11 |
| 492 | 20230912 | 112000 | 2147699540 | 8780 | 8790 | 8790 | 8780 | 303 |
| 493 | 20230912 | 111900 | 2145036290 | 8790 | 8820 | 8830 | 8790 | 1320 |
| 494 | 20230912 | 111800 | 2133402920 | 8830 | 8830 | 8830 | 8830 | 10 |
| 495 | 20230912 | 111700 | 2133314620 | 8830 | 8830 | 8830 | 8830 | 42 |
| 496 | 20230912 | 111600 | 2132943760 | 8840 | 8830 | 8840 | 8820 | 1426 |
| 497 | 20230912 | 111500 | 2120347020 | 8830 | 8840 | 8840 | 8830 | 335 |
| 498 | 20230912 | 111400 | 2117386610 | 8840 | 8840 | 8840 | 8840 | 28 |
| 499 | 20230912 | 111300 | 2117139090 | 8860 | 8850 | 8860 | 8840 | 646 |
| 500 | 20230912 | 111200 | 2111417710 | 8840 | 8840 | 8840 | 8840 | 117 |
| 501 | 20230912 | 111100 | 2110383430 | 8840 | 8840 | 8850 | 8840 | 169 |
| 502 | 20230912 | 111000 | 2108888800 | 8840 | 8860 | 8860 | 8840 | 434 |
| 503 | 20230912 | 110900 | 2105049150 | 8860 | 8880 | 8880 | 8860 | 1886 |
| 504 | 20230912 | 110800 | 2088309570 | 8870 | 8860 | 8870 | 8850 | 2260 |
| 505 | 20230912 | 110700 | 2068277850 | 8860 | 8860 | 8860 | 8860 | 0 |
| 506 | 20230912 | 110600 | 2068277850 | 8860 | 8860 | 8860 | 8860 | 100 |
| 507 | 20230912 | 110500 | 2067391850 | 8850 | 8850 | 8850 | 8850 | 122 |
| 508 | 20230912 | 110400 | 2066312150 | 8860 | 8860 | 8860 | 8850 | 90 |
| 509 | 20230912 | 110300 | 2065515600 | 8850 | 8870 | 8870 | 8850 | 4180 |
| 510 | 20230912 | 110200 | 2028481200 | 8870 | 8880 | 8880 | 8870 | 610 |
| 511 | 20230912 | 110100 | 2023069400 | 8870 | 8870 | 8880 | 8870 | 1040 |
| 512 | 20230912 | 110000 | 2013844110 | 8870 | 8880 | 8880 | 8870 | 1460 |
| 513 | 20230912 | 105900 | 2000883970 | 8880 | 8890 | 8890 | 8880 | 870 |
| 514 | 20230912 | 105800 | 1993151800 | 8890 | 8880 | 8900 | 8880 | 4747 |
| 515 | 20230912 | 105700 | 1950947440 | 8880 | 8880 | 8880 | 8880 | 1197 |
| 516 | 20230912 | 105600 | 1940318080 | 8880 | 8880 | 8890 | 8870 | 1431 |
| 517 | 20230912 | 105500 | 1927614210 | 8880 | 8860 | 8880 | 8860 | 6363 |
| 518 | 20230912 | 105400 | 1871144530 | 8860 | 8860 | 8860 | 8850 | 5043 |
| 519 | 20230912 | 105300 | 1826463970 | 8860 | 8830 | 8860 | 8830 | 6065 |
| 520 | 20230912 | 105200 | 1772793680 | 8830 | 8830 | 8830 | 8820 | 1197 |
| 521 | 20230912 | 105100 | 1762226620 | 8830 | 8820 | 8830 | 8820 | 81 |
| 522 | 20230912 | 105000 | 1761512010 | 8830 | 8830 | 8840 | 8830 | 148 |
| 523 | 20230912 | 104900 | 1760205070 | 8840 | 8820 | 8840 | 8820 | 590 |
| 524 | 20230912 | 104800 | 1755000050 | 8810 | 8810 | 8810 | 8810 | 50 |
| 525 | 20230912 | 104700 | 1754559550 | 8810 | 8820 | 8820 | 8810 | 481 |
| 526 | 20230912 | 104600 | 1750320130 | 8810 | 8820 | 8820 | 8810 | 561 |
| 527 | 20230912 | 104500 | 1745372660 | 8820 | 8810 | 8820 | 8810 | 291 |
| 528 | 20230912 | 104400 | 1742807590 | 8810 | 8810 | 8820 | 8810 | 266 |
| 529 | 20230912 | 104300 | 1740463800 | 8820 | 8810 | 8820 | 8800 | 456 |
| 530 | 20230912 | 104200 | 1736448150 | 8830 | 8840 | 8840 | 8830 | 349 |
| 531 | 20230912 | 104100 | 1733363770 | 8840 | 8810 | 8840 | 8790 | 1850 |
| 532 | 20230912 | 104000 | 1717046430 | 8810 | 8820 | 8820 | 8810 | 219 |
| 533 | 20230912 | 103900 | 1715115040 | 8820 | 8810 | 8820 | 8810 | 461 |
| 534 | 20230912 | 103800 | 1711053620 | 8820 | 8810 | 8820 | 8810 | 75 |
| 535 | 20230912 | 103700 | 1710392130 | 8820 | 8810 | 8820 | 8800 | 1433 |
| 536 | 20230912 | 103600 | 1697777390 | 8810 | 8800 | 8830 | 8800 | 3107 |
| 537 | 20230912 | 103500 | 1670393070 | 8800 | 8800 | 8800 | 8800 | 900 |
| 538 | 20230912 | 103400 | 1662473070 | 8790 | 8790 | 8790 | 8790 | 373 |
| 539 | 20230912 | 103300 | 1659194400 | 8790 | 8770 | 8790 | 8760 | 1134 |
| 540 | 20230912 | 103200 | 1649233610 | 8770 | 8770 | 8780 | 8770 | 1395 |
| 541 | 20230912 | 103100 | 1636997340 | 8770 | 8770 | 8770 | 8770 | 7 |
| 542 | 20230912 | 103000 | 1636935950 | 8780 | 8780 | 8780 | 8780 | 129 |
| 543 | 20230912 | 102900 | 1635803330 | 8780 | 8780 | 8780 | 8780 | 61 |
| 544 | 20230912 | 102800 | 1635267750 | 8780 | 8760 | 8780 | 8760 | 2638 |
| 545 | 20230912 | 102700 | 1612144100 | 8760 | 8760 | 8760 | 8760 | 170 |
| 546 | 20230912 | 102600 | 1610654900 | 8760 | 8760 | 8760 | 8760 | 47 |
| 547 | 20230912 | 102500 | 1610243180 | 8760 | 8750 | 8760 | 8750 | 20 |
| 548 | 20230912 | 102400 | 1610068170 | 8750 | 8750 | 8750 | 8750 | 100 |
| 549 | 20230912 | 102300 | 1609193170 | 8750 | 8750 | 8750 | 8750 | 60 |
| 550 | 20230912 | 102200 | 1608668170 | 8750 | 8750 | 8760 | 8750 | 505 |
| 551 | 20230912 | 102100 | 1604246100 | 8760 | 8750 | 8760 | 8750 | 126 |
| 552 | 20230912 | 102000 | 1603142570 | 8750 | 8770 | 8770 | 8750 | 4450 |
| 553 | 20230912 | 101900 | 1564159270 | 8780 | 8780 | 8790 | 8780 | 832 |
| 554 | 20230912 | 101800 | 1556853310 | 8780 | 8780 | 8780 | 8770 | 1417 |
| 555 | 20230912 | 101700 | 1544414250 | 8780 | 8780 | 8780 | 8780 | 35 |
| 556 | 20230912 | 101600 | 1544106950 | 8780 | 8790 | 8790 | 8770 | 553 |
| 557 | 20230912 | 101500 | 1539252870 | 8790 | 8780 | 8790 | 8780 | 142 |
| 558 | 20230912 | 101400 | 1538005560 | 8780 | 8790 | 8790 | 8780 | 824 |
| 559 | 20230912 | 101300 | 1530765800 | 8800 | 8800 | 8800 | 8800 | 1568 |
| 560 | 20230912 | 101200 | 1516967400 | 8800 | 8820 | 8830 | 8800 | 6260 |
| 561 | 20230912 | 101100 | 1461762680 | 8820 | 8840 | 8840 | 8820 | 147 |
| 562 | 20230912 | 101000 | 1460463940 | 8850 | 8840 | 8850 | 8830 | 1763 |
| 563 | 20230912 | 100900 | 1444889700 | 8840 | 8850 | 8850 | 8840 | 84 |
| 564 | 20230912 | 100800 | 1444146990 | 8850 | 8850 | 8850 | 8840 | 1362 |
| 565 | 20230912 | 100700 | 1432097290 | 8850 | 8850 | 8850 | 8850 | 526 |
| 566 | 20230912 | 100600 | 1427442190 | 8850 | 8850 | 8860 | 8850 | 1049 |
| 567 | 20230912 | 100500 | 1418158410 | 8850 | 8810 | 8850 | 8810 | 3547 |
| 568 | 20230912 | 100400 | 1386808360 | 8810 | 8810 | 8830 | 8810 | 2459 |
| 569 | 20230912 | 100300 | 1365123750 | 8810 | 8840 | 8840 | 8810 | 1525 |
| 570 | 20230912 | 100200 | 1351672590 | 8840 | 8840 | 8840 | 8830 | 350 |
| 571 | 20230912 | 100100 | 1348578690 | 8840 | 8840 | 8840 | 8830 | 514 |
| 572 | 20230912 | 100000 | 1344039070 | 8840 | 8840 | 8840 | 8840 | 920 |
| 573 | 20230912 | 095900 | 1335906270 | 8850 | 8850 | 8850 | 8840 | 2837 |
| 574 | 20230912 | 095800 | 1310809590 | 8840 | 8850 | 8860 | 8840 | 1061 |
| 575 | 20230912 | 095700 | 1301419690 | 8860 | 8840 | 8860 | 8840 | 2318 |
| 576 | 20230912 | 095600 | 1280919320 | 8840 | 8840 | 8840 | 8840 | 368 |
| 577 | 20230912 | 095500 | 1277666200 | 8840 | 8800 | 8840 | 8800 | 4480 |
| 578 | 20230912 | 095400 | 1238150200 | 8800 | 8800 | 8800 | 8790 | 243 |
| 579 | 20230912 | 095300 | 1236012940 | 8800 | 8790 | 8800 | 8790 | 474 |
| 580 | 20230912 | 095200 | 1231846470 | 8790 | 8790 | 8790 | 8790 | 414 |
| 581 | 20230912 | 095100 | 1228207410 | 8790 | 8790 | 8800 | 8790 | 226 |
| 582 | 20230912 | 095000 | 1226219690 | 8790 | 8790 | 8800 | 8790 | 1248 |
| 583 | 20230912 | 094900 | 1215244080 | 8790 | 8780 | 8790 | 8780 | 444 |
| 584 | 20230912 | 094800 | 1211341420 | 8780 | 8770 | 8780 | 8770 | 1597 |
| 585 | 20230912 | 094700 | 1197330820 | 8770 | 8770 | 8770 | 8760 | 890 |
| 586 | 20230912 | 094600 | 1189525640 | 8770 | 8770 | 8770 | 8770 | 627 |
| 587 | 20230912 | 094500 | 1184026850 | 8770 | 8770 | 8770 | 8770 | 261 |
| 588 | 20230912 | 094400 | 1181737880 | 8760 | 8760 | 8760 | 8760 | 190 |
| 589 | 20230912 | 094300 | 1180073480 | 8760 | 8760 | 8790 | 8760 | 1174 |
| 590 | 20230912 | 094200 | 1169771890 | 8770 | 8770 | 8770 | 8760 | 1060 |
| 591 | 20230912 | 094100 | 1160476690 | 8770 | 8780 | 8780 | 8770 | 334 |
| 592 | 20230912 | 094000 | 1157544690 | 8790 | 8790 | 8810 | 8780 | 2773 |
| 593 | 20230912 | 093900 | 1133160930 | 8800 | 8780 | 8810 | 8780 | 1676 |
| 594 | 20230912 | 093800 | 1118421980 | 8780 | 8770 | 8800 | 8760 | 6407 |
| 595 | 20230912 | 093700 | 1062214620 | 8760 | 8790 | 8790 | 8760 | 1626 |
| 596 | 20230912 | 093600 | 1047946900 | 8790 | 8790 | 8790 | 8780 | 416 |
| 597 | 20230912 | 093500 | 1044290470 | 8800 | 8810 | 8810 | 8800 | 1093 |
| 598 | 20230912 | 093400 | 1034667930 | 8810 | 8810 | 8820 | 8800 | 1834 |
| 599 | 20230912 | 093300 | 1018513500 | 8820 | 8820 | 8830 | 8820 | 1423 |
| 600 | 20230912 | 093200 | 1005960880 | 8820 | 8860 | 8860 | 8820 | 192 |
| 601 | 20230912 | 093100 | 1004266700 | 8850 | 8820 | 8850 | 8810 | 841 |
| 602 | 20230912 | 093000 | 996833500 | 8810 | 8830 | 8830 | 8810 | 608 |
| 603 | 20230912 | 092900 | 991465990 | 8830 | 8810 | 8850 | 8810 | 1414 |
| 604 | 20230912 | 092800 | 978967740 | 8810 | 8800 | 8840 | 8790 | 1183 |
| 605 | 20230912 | 092700 | 968545670 | 8790 | 8810 | 8810 | 8790 | 4116 |
| 606 | 20230912 | 092600 | 932355670 | 8800 | 8840 | 8840 | 8800 | 4140 |
| 607 | 20230912 | 092500 | 895810880 | 8840 | 8850 | 8850 | 8840 | 5322 |
| 608 | 20230912 | 092400 | 848730940 | 8850 | 8870 | 8880 | 8850 | 3683 |
| 609 | 20230912 | 092300 | 816095790 | 8870 | 8880 | 8890 | 8870 | 4760 |
| 610 | 20230912 | 092200 | 773838270 | 8880 | 8910 | 8930 | 8870 | 9803 |
| 611 | 20230912 | 092100 | 686567560 | 8910 | 8900 | 8920 | 8900 | 6507 |
| 612 | 20230912 | 092000 | 628613500 | 8900 | 8850 | 8900 | 8850 | 8945 |
| 613 | 20230912 | 091900 | 549181330 | 8840 | 8830 | 8850 | 8820 | 2955 |
| 614 | 20230912 | 091800 | 523076650 | 8830 | 8820 | 8850 | 8810 | 5672 |
| 615 | 20230912 | 091700 | 472984910 | 8810 | 8790 | 8810 | 8790 | 3475 |
| 616 | 20230912 | 091600 | 442397620 | 8800 | 8770 | 8800 | 8770 | 11259 |
| 617 | 20230912 | 091500 | 343433540 | 8770 | 8760 | 8780 | 8750 | 4562 |
| 618 | 20230912 | 091400 | 303450360 | 8760 | 8740 | 8760 | 8740 | 4194 |
| 619 | 20230912 | 091300 | 266737170 | 8740 | 8730 | 8740 | 8730 | 1172 |
| 620 | 20230912 | 091200 | 256498040 | 8730 | 8730 | 8730 | 8730 | 251 |
| 621 | 20230912 | 091100 | 254306810 | 8730 | 8730 | 8730 | 8730 | 984 |
| 622 | 20230912 | 091000 | 245716490 | 8740 | 8720 | 8740 | 8700 | 5272 |
| 623 | 20230912 | 090900 | 199762150 | 8720 | 8730 | 8730 | 8720 | 65 |
| 624 | 20230912 | 090800 | 199195180 | 8730 | 8720 | 8730 | 8720 | 85 |
| 625 | 20230912 | 090700 | 198453570 | 8700 | 8710 | 8730 | 8700 | 717 |
| 626 | 20230912 | 090600 | 192207430 | 8700 | 8690 | 8710 | 8690 | 4350 |
| 627 | 20230912 | 090500 | 154365210 | 8690 | 8680 | 8690 | 8670 | 1134 |
| 628 | 20230912 | 090400 | 144526490 | 8680 | 8700 | 8700 | 8680 | 1289 |
| 629 | 20230912 | 090300 | 133327290 | 8700 | 8710 | 8740 | 8700 | 2087 |
| 630 | 20230912 | 090200 | 115145410 | 8710 | 8710 | 8730 | 8710 | 1924 |
| 631 | 20230912 | 090100 | 98363870 | 8710 | 8740 | 8760 | 8710 | 2680 |
| 632 | 20230912 | 090000 | 74904050 | 8770 | 8780 | 8790 | 8700 | 8538 |