31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 193000 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 42128 |
| 3 | 20230911 | 192900 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 4 | 20230911 | 192800 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 5 | 20230911 | 192700 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 6 | 20230911 | 192600 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 7 | 20230911 | 192500 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 8 | 20230911 | 192400 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 9 | 20230911 | 192300 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 10 | 20230911 | 192200 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 11 | 20230911 | 192100 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 12 | 20230911 | 192000 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 13 | 20230911 | 191900 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 14 | 20230911 | 191800 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 15 | 20230911 | 191700 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 16 | 20230911 | 191600 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 17 | 20230911 | 191500 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 18 | 20230911 | 191400 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 19 | 20230911 | 191300 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 20 | 20230911 | 191200 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 21 | 20230911 | 191100 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 22 | 20230911 | 191000 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 23 | 20230911 | 190900 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 24 | 20230911 | 190800 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 25 | 20230911 | 190700 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 26 | 20230911 | 190600 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 27 | 20230911 | 190500 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 28 | 20230911 | 190400 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 29 | 20230911 | 190300 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 30 | 20230911 | 190200 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 31 | 20230911 | 190100 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 32 | 20230911 | 190000 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 42128 |
| 33 | 20230911 | 185900 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 34 | 20230911 | 185800 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 35 | 20230911 | 185700 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 36 | 20230911 | 185600 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 37 | 20230911 | 185500 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 38 | 20230911 | 185400 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 39 | 20230911 | 185300 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 40 | 20230911 | 185200 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 41 | 20230911 | 185100 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 42 | 20230911 | 185000 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 43 | 20230911 | 184900 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 44 | 20230911 | 184800 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 45 | 20230911 | 184700 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 46 | 20230911 | 184600 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 47 | 20230911 | 184500 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 48 | 20230911 | 184400 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 49 | 20230911 | 184300 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 50 | 20230911 | 184200 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 51 | 20230911 | 184100 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 52 | 20230911 | 184000 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 53 | 20230911 | 183900 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 54 | 20230911 | 183800 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 55 | 20230911 | 183700 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 56 | 20230911 | 183600 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 57 | 20230911 | 183500 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 58 | 20230911 | 183400 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 59 | 20230911 | 183300 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 60 | 20230911 | 183200 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 61 | 20230911 | 183100 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 62 | 20230911 | 183000 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 42128 |
| 63 | 20230911 | 182900 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 64 | 20230911 | 182800 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 65 | 20230911 | 182700 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 66 | 20230911 | 182600 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 67 | 20230911 | 182500 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 68 | 20230911 | 182400 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 69 | 20230911 | 182300 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 70 | 20230911 | 182200 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 71 | 20230911 | 182100 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 72 | 20230911 | 182000 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 73 | 20230911 | 181900 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 74 | 20230911 | 181800 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 75 | 20230911 | 181700 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 76 | 20230911 | 181600 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 77 | 20230911 | 181500 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 78 | 20230911 | 181400 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 79 | 20230911 | 181300 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 80 | 20230911 | 181200 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 81 | 20230911 | 181100 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 82 | 20230911 | 181000 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 83 | 20230911 | 180900 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 84 | 20230911 | 180800 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 85 | 20230911 | 180700 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 86 | 20230911 | 180600 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 87 | 20230911 | 180500 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 88 | 20230911 | 180400 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 89 | 20230911 | 180300 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 90 | 20230911 | 180200 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 91 | 20230911 | 180100 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 92 | 20230911 | 180000 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 42128 |
| 93 | 20230911 | 175900 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 94 | 20230911 | 175800 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 95 | 20230911 | 175700 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 96 | 20230911 | 175600 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 97 | 20230911 | 175500 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 98 | 20230911 | 175400 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 99 | 20230911 | 175300 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 100 | 20230911 | 175200 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 101 | 20230911 | 175100 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 102 | 20230911 | 175000 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 103 | 20230911 | 174900 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 104 | 20230911 | 174800 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 105 | 20230911 | 174700 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 106 | 20230911 | 174600 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 107 | 20230911 | 174500 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 108 | 20230911 | 174400 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 109 | 20230911 | 174300 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 110 | 20230911 | 174200 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 111 | 20230911 | 174100 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 112 | 20230911 | 174000 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 113 | 20230911 | 173900 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 114 | 20230911 | 173800 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 115 | 20230911 | 173700 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 116 | 20230911 | 173600 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 117 | 20230911 | 173500 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 118 | 20230911 | 173400 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 119 | 20230911 | 173300 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 120 | 20230911 | 173200 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 121 | 20230911 | 173100 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 122 | 20230911 | 173000 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 42128 |
| 123 | 20230911 | 172900 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 124 | 20230911 | 172800 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 125 | 20230911 | 172700 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 126 | 20230911 | 172600 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 127 | 20230911 | 172500 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 128 | 20230911 | 172400 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 129 | 20230911 | 172300 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 130 | 20230911 | 172200 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 131 | 20230911 | 172100 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 132 | 20230911 | 172000 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 133 | 20230911 | 171900 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 134 | 20230911 | 171800 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 135 | 20230911 | 171700 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 136 | 20230911 | 171600 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 137 | 20230911 | 171500 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 138 | 20230911 | 171400 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 139 | 20230911 | 171300 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 140 | 20230911 | 171200 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 141 | 20230911 | 171100 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 142 | 20230911 | 171000 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 143 | 20230911 | 170900 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 144 | 20230911 | 170800 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 145 | 20230911 | 170700 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 146 | 20230911 | 170600 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 147 | 20230911 | 170500 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 148 | 20230911 | 170400 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 149 | 20230911 | 170300 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 150 | 20230911 | 170200 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 151 | 20230911 | 170100 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 152 | 20230911 | 170000 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 42128 |
| 153 | 20230911 | 165900 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 154 | 20230911 | 165800 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 155 | 20230911 | 165700 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 156 | 20230911 | 165600 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 157 | 20230911 | 165500 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 158 | 20230911 | 165400 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 159 | 20230911 | 165300 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 160 | 20230911 | 165200 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 161 | 20230911 | 165100 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 162 | 20230911 | 165000 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 163 | 20230911 | 164900 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 164 | 20230911 | 164800 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 165 | 20230911 | 164700 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 166 | 20230911 | 164600 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 167 | 20230911 | 164500 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 168 | 20230911 | 164400 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 169 | 20230911 | 164300 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 170 | 20230911 | 164200 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 171 | 20230911 | 164100 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 172 | 20230911 | 164000 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 173 | 20230911 | 163900 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 174 | 20230911 | 163800 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 175 | 20230911 | 163700 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 176 | 20230911 | 163600 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 177 | 20230911 | 163500 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 178 | 20230911 | 163400 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 179 | 20230911 | 163300 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 180 | 20230911 | 163200 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 181 | 20230911 | 163100 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 182 | 20230911 | 163000 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 42128 |
| 183 | 20230911 | 162900 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 184 | 20230911 | 162800 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 185 | 20230911 | 162700 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 186 | 20230911 | 162600 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 187 | 20230911 | 162500 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 188 | 20230911 | 162400 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 189 | 20230911 | 162300 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 190 | 20230911 | 162200 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 191 | 20230911 | 162100 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 192 | 20230911 | 162000 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 193 | 20230911 | 161900 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 194 | 20230911 | 161800 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 195 | 20230911 | 161700 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 196 | 20230911 | 161600 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 197 | 20230911 | 161500 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 198 | 20230911 | 161400 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 199 | 20230911 | 161300 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 200 | 20230911 | 161200 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 201 | 20230911 | 161100 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 202 | 20230911 | 161000 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 203 | 20230911 | 160900 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 204 | 20230911 | 160800 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 205 | 20230911 | 160700 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 206 | 20230911 | 160600 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 207 | 20230911 | 160500 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 208 | 20230911 | 160400 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 209 | 20230911 | 160300 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 210 | 20230911 | 160200 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 211 | 20230911 | 160100 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 212 | 20230911 | 160000 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 42128 |
| 213 | 20230911 | 155900 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 214 | 20230911 | 155800 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 215 | 20230911 | 155700 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 216 | 20230911 | 155600 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 217 | 20230911 | 155500 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 218 | 20230911 | 155400 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 219 | 20230911 | 155300 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 220 | 20230911 | 155200 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 221 | 20230911 | 155100 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 222 | 20230911 | 155000 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 223 | 20230911 | 154900 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 224 | 20230911 | 154800 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 225 | 20230911 | 154700 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 226 | 20230911 | 154600 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 227 | 20230911 | 154500 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 228 | 20230911 | 154400 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 229 | 20230911 | 154300 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 230 | 20230911 | 154200 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 231 | 20230911 | 154100 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 232 | 20230911 | 154000 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 233 | 20230911 | 153900 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 234 | 20230911 | 153800 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 235 | 20230911 | 153700 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 236 | 20230911 | 153600 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 237 | 20230911 | 153500 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 238 | 20230911 | 153400 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 239 | 20230911 | 153300 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 240 | 20230911 | 153200 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 241 | 20230911 | 153100 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 242 | 20230911 | 153000 | 3081937810 | 2400 | 2400 | 2400 | 2400 | 84256 |
| 243 | 20230911 | 152900 | 2980830610 | 2385 | 2385 | 2385 | 2385 | 0 |
| 244 | 20230911 | 152800 | 2980830610 | 2385 | 2385 | 2385 | 2385 | 0 |
| 245 | 20230911 | 152700 | 2980830610 | 2385 | 2385 | 2385 | 2385 | 0 |
| 246 | 20230911 | 152600 | 2980830610 | 2385 | 2385 | 2385 | 2385 | 0 |
| 247 | 20230911 | 152500 | 2980830610 | 2385 | 2385 | 2385 | 2385 | 0 |
| 248 | 20230911 | 152400 | 2980830610 | 2385 | 2385 | 2385 | 2385 | 0 |
| 249 | 20230911 | 152300 | 2980830610 | 2385 | 2385 | 2385 | 2385 | 0 |
| 250 | 20230911 | 152200 | 2980830610 | 2385 | 2385 | 2385 | 2385 | 0 |
| 251 | 20230911 | 152100 | 2980830610 | 2385 | 2385 | 2385 | 2385 | 0 |
| 252 | 20230911 | 152000 | 2980830610 | 2385 | 2385 | 2385 | 2385 | 0 |
| 253 | 20230911 | 151900 | 2980830610 | 2385 | 2375 | 2385 | 2375 | 9159 |
| 254 | 20230911 | 151800 | 2959057485 | 2375 | 2375 | 2375 | 2370 | 23657 |
| 255 | 20230911 | 151700 | 2902925390 | 2375 | 2380 | 2380 | 2375 | 3318 |
| 256 | 20230911 | 151600 | 2895042415 | 2380 | 2385 | 2390 | 2380 | 16189 |
| 257 | 20230911 | 151500 | 2856474025 | 2390 | 2390 | 2390 | 2390 | 80 |
| 258 | 20230911 | 151400 | 2856282825 | 2390 | 2385 | 2390 | 2385 | 834 |
| 259 | 20230911 | 151300 | 2854293730 | 2390 | 2390 | 2390 | 2390 | 53 |
| 260 | 20230911 | 151200 | 2854167060 | 2390 | 2390 | 2390 | 2385 | 159 |
| 261 | 20230911 | 151100 | 2853787550 | 2395 | 2395 | 2395 | 2395 | 0 |
| 262 | 20230911 | 151000 | 2853787550 | 2395 | 2390 | 2395 | 2385 | 1325 |
| 263 | 20230911 | 150900 | 2850624905 | 2390 | 2390 | 2390 | 2390 | 1000 |
| 264 | 20230911 | 150800 | 2848234905 | 2390 | 2385 | 2390 | 2385 | 5520 |
| 265 | 20230911 | 150700 | 2835042205 | 2385 | 2390 | 2390 | 2385 | 3498 |
| 266 | 20230911 | 150600 | 2826698800 | 2390 | 2385 | 2390 | 2380 | 12698 |
| 267 | 20230911 | 150500 | 2796418265 | 2385 | 2375 | 2385 | 2375 | 4419 |
| 268 | 20230911 | 150400 | 2785896960 | 2375 | 2370 | 2375 | 2370 | 16600 |
| 269 | 20230911 | 150300 | 2746534460 | 2370 | 2385 | 2385 | 2370 | 611 |
| 270 | 20230911 | 150200 | 2745080245 | 2390 | 2390 | 2390 | 2390 | 0 |
| 271 | 20230911 | 150100 | 2745080245 | 2390 | 2390 | 2390 | 2390 | 46 |
| 272 | 20230911 | 150000 | 2744970305 | 2390 | 2375 | 2390 | 2370 | 11789 |
| 273 | 20230911 | 145900 | 2716975720 | 2380 | 2380 | 2380 | 2380 | 10062 |
| 274 | 20230911 | 145800 | 2693028160 | 2380 | 2380 | 2380 | 2380 | 129 |
| 275 | 20230911 | 145700 | 2692721140 | 2380 | 2385 | 2385 | 2380 | 4531 |
| 276 | 20230911 | 145600 | 2681929845 | 2385 | 2385 | 2385 | 2385 | 0 |
| 277 | 20230911 | 145500 | 2681929845 | 2385 | 2385 | 2385 | 2385 | 20000 |
| 278 | 20230911 | 145400 | 2634229845 | 2385 | 2385 | 2385 | 2385 | 161 |
| 279 | 20230911 | 145300 | 2633845860 | 2395 | 2390 | 2400 | 2380 | 25005 |
| 280 | 20230911 | 145200 | 2574059830 | 2370 | 2380 | 2380 | 2370 | 21002 |
| 281 | 20230911 | 145100 | 2524075080 | 2370 | 2375 | 2380 | 2370 | 56867 |
| 282 | 20230911 | 145000 | 2389213245 | 2375 | 2385 | 2385 | 2375 | 18812 |
| 283 | 20230911 | 144900 | 2344443110 | 2390 | 2385 | 2390 | 2385 | 887 |
| 284 | 20230911 | 144800 | 2342327365 | 2390 | 2390 | 2390 | 2385 | 33 |
| 285 | 20230911 | 144700 | 2342248500 | 2385 | 2385 | 2390 | 2385 | 297 |
| 286 | 20230911 | 144600 | 2341540145 | 2390 | 2395 | 2395 | 2385 | 427 |
| 287 | 20230911 | 144500 | 2340521625 | 2395 | 2395 | 2395 | 2395 | 0 |
| 288 | 20230911 | 144400 | 2340521625 | 2395 | 2385 | 2395 | 2380 | 12321 |
| 289 | 20230911 | 144300 | 2311137085 | 2400 | 2400 | 2400 | 2400 | 1 |
| 290 | 20230911 | 144200 | 2311134685 | 2385 | 2390 | 2400 | 2385 | 2955 |
| 291 | 20230911 | 144100 | 2304074685 | 2400 | 2400 | 2400 | 2400 | 40 |
| 292 | 20230911 | 144000 | 2303978685 | 2400 | 2390 | 2400 | 2390 | 20 |
| 293 | 20230911 | 143900 | 2303930795 | 2400 | 2390 | 2400 | 2390 | 2000 |
| 294 | 20230911 | 143800 | 2299140795 | 2385 | 2385 | 2385 | 2385 | 0 |
| 295 | 20230911 | 143700 | 2299140795 | 2385 | 2385 | 2385 | 2385 | 63 |
| 296 | 20230911 | 143600 | 2298990540 | 2390 | 2390 | 2390 | 2390 | 1 |
| 297 | 20230911 | 143500 | 2298988150 | 2390 | 2390 | 2390 | 2390 | 172 |
| 298 | 20230911 | 143400 | 2298577070 | 2390 | 2395 | 2395 | 2390 | 5926 |
| 299 | 20230911 | 143300 | 2284413825 | 2400 | 2395 | 2400 | 2395 | 3000 |
| 300 | 20230911 | 143200 | 2277224455 | 2395 | 2395 | 2395 | 2395 | 1395 |
| 301 | 20230911 | 143100 | 2273883430 | 2400 | 2400 | 2400 | 2400 | 0 |
| 302 | 20230911 | 143000 | 2273883430 | 2400 | 2400 | 2400 | 2400 | 0 |
| 303 | 20230911 | 142900 | 2273883430 | 2400 | 2400 | 2400 | 2400 | 0 |
| 304 | 20230911 | 142800 | 2273883430 | 2400 | 2400 | 2400 | 2400 | 0 |
| 305 | 20230911 | 142700 | 2273883430 | 2400 | 2400 | 2400 | 2400 | 0 |
| 306 | 20230911 | 142600 | 2273883430 | 2400 | 2400 | 2400 | 2400 | 0 |
| 307 | 20230911 | 142500 | 2273883430 | 2400 | 2400 | 2400 | 2400 | 51 |
| 308 | 20230911 | 142400 | 2273761030 | 2385 | 2385 | 2385 | 2385 | 1000 |
| 309 | 20230911 | 142300 | 2271376030 | 2385 | 2385 | 2385 | 2385 | 1350 |
| 310 | 20230911 | 142200 | 2268156280 | 2385 | 2385 | 2405 | 2385 | 19238 |
| 311 | 20230911 | 142100 | 2222037140 | 2390 | 2390 | 2390 | 2385 | 3441 |
| 312 | 20230911 | 142000 | 2213818155 | 2390 | 2390 | 2390 | 2390 | 2262 |
| 313 | 20230911 | 141900 | 2208411975 | 2400 | 2400 | 2400 | 2400 | 0 |
| 314 | 20230911 | 141800 | 2208411975 | 2400 | 2395 | 2400 | 2395 | 1434 |
| 315 | 20230911 | 141700 | 2204971880 | 2385 | 2395 | 2395 | 2385 | 331 |
| 316 | 20230911 | 141600 | 2204182420 | 2395 | 2395 | 2395 | 2395 | 0 |
| 317 | 20230911 | 141500 | 2204182420 | 2395 | 2400 | 2405 | 2395 | 2791 |
| 318 | 20230911 | 141400 | 2197490970 | 2405 | 2395 | 2405 | 2395 | 1502 |
| 319 | 20230911 | 141300 | 2193886625 | 2390 | 2390 | 2390 | 2390 | 1010 |
| 320 | 20230911 | 141200 | 2191472725 | 2395 | 2395 | 2395 | 2395 | 2 |
| 321 | 20230911 | 141100 | 2191467935 | 2395 | 2395 | 2395 | 2395 | 0 |
| 322 | 20230911 | 141000 | 2191467935 | 2395 | 2385 | 2395 | 2385 | 9459 |
| 323 | 20230911 | 140900 | 2168864435 | 2385 | 2385 | 2385 | 2385 | 1398 |
| 324 | 20230911 | 140800 | 2165530205 | 2390 | 2390 | 2390 | 2390 | 86 |
| 325 | 20230911 | 140700 | 2165324665 | 2390 | 2390 | 2390 | 2390 | 2 |
| 326 | 20230911 | 140600 | 2165319885 | 2390 | 2390 | 2390 | 2390 | 1000 |
| 327 | 20230911 | 140500 | 2162929885 | 2400 | 2400 | 2400 | 2400 | 10000 |
| 328 | 20230911 | 140400 | 2138929885 | 2400 | 2385 | 2400 | 2385 | 6085 |
| 329 | 20230911 | 140300 | 2124392145 | 2390 | 2390 | 2390 | 2390 | 1000 |
| 330 | 20230911 | 140200 | 2122002145 | 2390 | 2390 | 2390 | 2385 | 883 |
| 331 | 20230911 | 140100 | 2119896025 | 2390 | 2390 | 2390 | 2390 | 60 |
| 332 | 20230911 | 140000 | 2119752625 | 2390 | 2390 | 2390 | 2390 | 210 |
| 333 | 20230911 | 135900 | 2119250725 | 2385 | 2385 | 2385 | 2385 | 52 |
| 334 | 20230911 | 135800 | 2119126705 | 2390 | 2390 | 2390 | 2390 | 2731 |
| 335 | 20230911 | 135700 | 2112599615 | 2395 | 2395 | 2395 | 2395 | 1 |
| 336 | 20230911 | 135600 | 2112597220 | 2390 | 2390 | 2390 | 2385 | 2224 |
| 337 | 20230911 | 135500 | 2107290855 | 2395 | 2395 | 2395 | 2395 | 16 |
| 338 | 20230911 | 135400 | 2107252535 | 2395 | 2395 | 2395 | 2395 | 3 |
| 339 | 20230911 | 135300 | 2107245350 | 2395 | 2395 | 2395 | 2395 | 2000 |
| 340 | 20230911 | 135200 | 2102455350 | 2395 | 2395 | 2395 | 2395 | 1001 |
| 341 | 20230911 | 135100 | 2100057955 | 2395 | 2395 | 2395 | 2395 | 0 |
| 342 | 20230911 | 135000 | 2100057955 | 2395 | 2390 | 2395 | 2390 | 8000 |
| 343 | 20230911 | 134900 | 2080922955 | 2395 | 2395 | 2395 | 2395 | 0 |
| 344 | 20230911 | 134800 | 2080922955 | 2395 | 2395 | 2395 | 2395 | 0 |
| 345 | 20230911 | 134700 | 2080922955 | 2395 | 2390 | 2395 | 2390 | 187 |
| 346 | 20230911 | 134600 | 2080475115 | 2390 | 2390 | 2390 | 2390 | 0 |
| 347 | 20230911 | 134500 | 2080475115 | 2390 | 2390 | 2390 | 2390 | 2 |
| 348 | 20230911 | 134400 | 2080470335 | 2395 | 2395 | 2395 | 2395 | 20 |
| 349 | 20230911 | 134300 | 2080422435 | 2395 | 2395 | 2395 | 2395 | 83 |
| 350 | 20230911 | 134200 | 2080223650 | 2385 | 2385 | 2385 | 2385 | 0 |
| 351 | 20230911 | 134100 | 2080223650 | 2385 | 2385 | 2385 | 2385 | 10 |
| 352 | 20230911 | 134000 | 2080199800 | 2385 | 2385 | 2385 | 2385 | 90 |
| 353 | 20230911 | 133900 | 2079985150 | 2385 | 2390 | 2390 | 2385 | 6208 |
| 354 | 20230911 | 133800 | 2065149405 | 2390 | 2395 | 2395 | 2390 | 6 |
| 355 | 20230911 | 133700 | 2065135045 | 2395 | 2395 | 2395 | 2395 | 43 |
| 356 | 20230911 | 133600 | 2065032060 | 2395 | 2390 | 2395 | 2390 | 1298 |
| 357 | 20230911 | 133500 | 2061923355 | 2400 | 2400 | 2400 | 2400 | 7270 |
| 358 | 20230911 | 133400 | 2044475355 | 2400 | 2400 | 2400 | 2400 | 6 |
| 359 | 20230911 | 133300 | 2044460955 | 2390 | 2390 | 2390 | 2390 | 100 |
| 360 | 20230911 | 133200 | 2044221955 | 2400 | 2400 | 2400 | 2400 | 1 |
| 361 | 20230911 | 133100 | 2044219555 | 2400 | 2400 | 2400 | 2400 | 0 |
| 362 | 20230911 | 133000 | 2044219555 | 2400 | 2400 | 2400 | 2400 | 7 |
| 363 | 20230911 | 132900 | 2044202755 | 2395 | 2395 | 2395 | 2395 | 2899 |
| 364 | 20230911 | 132800 | 2037259650 | 2385 | 2395 | 2395 | 2385 | 28507 |
| 365 | 20230911 | 132700 | 1969125470 | 2395 | 2395 | 2395 | 2395 | 0 |
| 366 | 20230911 | 132600 | 1969125470 | 2395 | 2395 | 2395 | 2395 | 0 |
| 367 | 20230911 | 132500 | 1969125470 | 2395 | 2400 | 2400 | 2395 | 212 |
| 368 | 20230911 | 132400 | 1968616690 | 2400 | 2400 | 2400 | 2400 | 337 |
| 369 | 20230911 | 132300 | 1967807890 | 2400 | 2395 | 2400 | 2395 | 685 |
| 370 | 20230911 | 132200 | 1966166915 | 2395 | 2395 | 2395 | 2395 | 917 |
| 371 | 20230911 | 132100 | 1963970700 | 2395 | 2395 | 2395 | 2395 | 0 |
| 372 | 20230911 | 132000 | 1963970700 | 2395 | 2400 | 2400 | 2395 | 2981 |
| 373 | 20230911 | 131900 | 1956826230 | 2400 | 2400 | 2400 | 2400 | 2 |
| 374 | 20230911 | 131800 | 1956821430 | 2400 | 2400 | 2400 | 2400 | 843 |
| 375 | 20230911 | 131700 | 1954798230 | 2400 | 2400 | 2400 | 2400 | 0 |
| 376 | 20230911 | 131600 | 1954798230 | 2400 | 2400 | 2400 | 2400 | 0 |
| 377 | 20230911 | 131500 | 1954798230 | 2400 | 2400 | 2400 | 2400 | 115 |
| 378 | 20230911 | 131400 | 1954522230 | 2400 | 2400 | 2400 | 2400 | 50 |
| 379 | 20230911 | 131300 | 1954402230 | 2405 | 2405 | 2405 | 2405 | 0 |
| 380 | 20230911 | 131200 | 1954402230 | 2405 | 2405 | 2405 | 2405 | 1543 |
| 381 | 20230911 | 131100 | 1950691315 | 2415 | 2415 | 2415 | 2415 | 1 |
| 382 | 20230911 | 131000 | 1950688900 | 2415 | 2410 | 2415 | 2410 | 10301 |
| 383 | 20230911 | 130900 | 1925863485 | 2415 | 2410 | 2415 | 2410 | 2215 |
| 384 | 20230911 | 130800 | 1920525330 | 2410 | 2410 | 2410 | 2410 | 1 |
| 385 | 20230911 | 130700 | 1920522920 | 2405 | 2405 | 2405 | 2405 | 0 |
| 386 | 20230911 | 130600 | 1920522920 | 2405 | 2405 | 2405 | 2405 | 38 |
| 387 | 20230911 | 130500 | 1920431530 | 2400 | 2405 | 2405 | 2400 | 1045 |
| 388 | 20230911 | 130400 | 1917918380 | 2405 | 2405 | 2405 | 2405 | 2300 |
| 389 | 20230911 | 130300 | 1912386880 | 2405 | 2400 | 2405 | 2400 | 3578 |
| 390 | 20230911 | 130200 | 1903792290 | 2405 | 2405 | 2405 | 2405 | 0 |
| 391 | 20230911 | 130100 | 1903792290 | 2405 | 2400 | 2405 | 2400 | 1271 |
| 392 | 20230911 | 130000 | 1900738765 | 2395 | 2395 | 2395 | 2395 | 1429 |
| 393 | 20230911 | 125900 | 1897316310 | 2395 | 2395 | 2395 | 2395 | 125 |
| 394 | 20230911 | 125800 | 1897016935 | 2395 | 2395 | 2395 | 2395 | 0 |
| 395 | 20230911 | 125700 | 1897016935 | 2395 | 2395 | 2395 | 2395 | 981 |
| 396 | 20230911 | 125600 | 1894667440 | 2400 | 2400 | 2400 | 2400 | 0 |
| 397 | 20230911 | 125500 | 1894667440 | 2400 | 2400 | 2400 | 2400 | 1 |
| 398 | 20230911 | 125400 | 1894665040 | 2400 | 2400 | 2400 | 2400 | 1 |
| 399 | 20230911 | 125300 | 1894662640 | 2395 | 2395 | 2395 | 2395 | 472 |
| 400 | 20230911 | 125200 | 1893532200 | 2395 | 2395 | 2395 | 2395 | 32 |
| 401 | 20230911 | 125100 | 1893455560 | 2400 | 2400 | 2400 | 2400 | 0 |
| 402 | 20230911 | 125000 | 1893455560 | 2400 | 2400 | 2400 | 2400 | 18 |
| 403 | 20230911 | 124900 | 1893412360 | 2400 | 2400 | 2400 | 2400 | 8 |
| 404 | 20230911 | 124800 | 1893393160 | 2400 | 2400 | 2400 | 2400 | 0 |
| 405 | 20230911 | 124700 | 1893393160 | 2400 | 2400 | 2400 | 2400 | 4933 |
| 406 | 20230911 | 124600 | 1881553960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 407 | 20230911 | 124500 | 1881553960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 408 | 20230911 | 124400 | 1881553960 | 2400 | 2400 | 2400 | 2400 | 1 |
| 409 | 20230911 | 124300 | 1881551560 | 2400 | 2400 | 2400 | 2400 | 0 |
| 410 | 20230911 | 124200 | 1881551560 | 2400 | 2400 | 2400 | 2400 | 3887 |
| 411 | 20230911 | 124100 | 1872222760 | 2400 | 2400 | 2400 | 2400 | 701 |
| 412 | 20230911 | 124000 | 1870540360 | 2400 | 2395 | 2400 | 2395 | 616 |
| 413 | 20230911 | 123900 | 1869062960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 414 | 20230911 | 123800 | 1869062960 | 2400 | 2400 | 2400 | 2400 | 100 |
| 415 | 20230911 | 123700 | 1868822960 | 2395 | 2395 | 2395 | 2395 | 161 |
| 416 | 20230911 | 123600 | 1868437365 | 2395 | 2395 | 2395 | 2395 | 600 |
| 417 | 20230911 | 123500 | 1867000365 | 2390 | 2395 | 2400 | 2390 | 6627 |
| 418 | 20230911 | 123400 | 1851146425 | 2395 | 2395 | 2395 | 2395 | 4 |
| 419 | 20230911 | 123300 | 1851136845 | 2395 | 2395 | 2395 | 2395 | 2824 |
| 420 | 20230911 | 123200 | 1844373365 | 2395 | 2395 | 2395 | 2395 | 0 |
| 421 | 20230911 | 123100 | 1844373365 | 2395 | 2395 | 2395 | 2395 | 1 |
| 422 | 20230911 | 123000 | 1844370970 | 2395 | 2395 | 2395 | 2395 | 0 |
| 423 | 20230911 | 122900 | 1844370970 | 2395 | 2395 | 2395 | 2395 | 0 |
| 424 | 20230911 | 122800 | 1844370970 | 2395 | 2395 | 2395 | 2395 | 45 |
| 425 | 20230911 | 122700 | 1844263195 | 2390 | 2390 | 2390 | 2390 | 1491 |
| 426 | 20230911 | 122600 | 1840699705 | 2395 | 2395 | 2395 | 2395 | 2 |
| 427 | 20230911 | 122500 | 1840694915 | 2390 | 2390 | 2390 | 2390 | 1374 |
| 428 | 20230911 | 122400 | 1837411055 | 2385 | 2390 | 2390 | 2385 | 14570 |
| 429 | 20230911 | 122300 | 1802660855 | 2395 | 2390 | 2395 | 2390 | 15320 |
| 430 | 20230911 | 122200 | 1766046050 | 2395 | 2395 | 2395 | 2395 | 1 |
| 431 | 20230911 | 122100 | 1766043655 | 2395 | 2395 | 2395 | 2395 | 251 |
| 432 | 20230911 | 122000 | 1765442510 | 2395 | 2395 | 2395 | 2395 | 0 |
| 433 | 20230911 | 121900 | 1765442510 | 2395 | 2395 | 2395 | 2395 | 0 |
| 434 | 20230911 | 121800 | 1765442510 | 2395 | 2395 | 2395 | 2395 | 1000 |
| 435 | 20230911 | 121700 | 1763047510 | 2395 | 2400 | 2400 | 2395 | 5937 |
| 436 | 20230911 | 121600 | 1748817980 | 2405 | 2405 | 2405 | 2405 | 0 |
| 437 | 20230911 | 121500 | 1748817980 | 2405 | 2400 | 2405 | 2395 | 5001 |
| 438 | 20230911 | 121400 | 1736837365 | 2400 | 2400 | 2400 | 2400 | 235 |
| 439 | 20230911 | 121300 | 1736273365 | 2400 | 2400 | 2400 | 2400 | 1000 |
| 440 | 20230911 | 121200 | 1733873365 | 2395 | 2395 | 2395 | 2395 | 3 |
| 441 | 20230911 | 121100 | 1733866180 | 2400 | 2400 | 2400 | 2400 | 6 |
| 442 | 20230911 | 121000 | 1733851780 | 2400 | 2400 | 2400 | 2400 | 1 |
| 443 | 20230911 | 120900 | 1733849380 | 2395 | 2395 | 2395 | 2395 | 100 |
| 444 | 20230911 | 120800 | 1733609880 | 2395 | 2400 | 2400 | 2395 | 1468 |
| 445 | 20230911 | 120700 | 1730094015 | 2395 | 2400 | 2400 | 2395 | 786 |
| 446 | 20230911 | 120600 | 1728208840 | 2400 | 2400 | 2400 | 2400 | 0 |
| 447 | 20230911 | 120500 | 1728208840 | 2400 | 2400 | 2400 | 2400 | 25 |
| 448 | 20230911 | 120400 | 1728148840 | 2400 | 2400 | 2400 | 2400 | 0 |
| 449 | 20230911 | 120300 | 1728148840 | 2400 | 2400 | 2400 | 2400 | 0 |
| 450 | 20230911 | 120200 | 1728148840 | 2400 | 2400 | 2400 | 2400 | 0 |
| 451 | 20230911 | 120100 | 1728148840 | 2400 | 2400 | 2400 | 2400 | 0 |
| 452 | 20230911 | 120000 | 1728148840 | 2400 | 2395 | 2400 | 2395 | 901 |
| 453 | 20230911 | 115900 | 1725990940 | 2395 | 2395 | 2395 | 2395 | 170 |
| 454 | 20230911 | 115800 | 1725583790 | 2400 | 2400 | 2400 | 2400 | 0 |
| 455 | 20230911 | 115700 | 1725583790 | 2400 | 2400 | 2400 | 2400 | 1 |
| 456 | 20230911 | 115600 | 1725581390 | 2395 | 2400 | 2400 | 2395 | 1689 |
| 457 | 20230911 | 115500 | 1721535735 | 2400 | 2400 | 2400 | 2400 | 0 |
| 458 | 20230911 | 115400 | 1721535735 | 2400 | 2400 | 2400 | 2400 | 0 |
| 459 | 20230911 | 115300 | 1721535735 | 2400 | 2400 | 2400 | 2400 | 1 |
| 460 | 20230911 | 115200 | 1721533335 | 2400 | 2400 | 2400 | 2400 | 0 |
| 461 | 20230911 | 115100 | 1721533335 | 2400 | 2395 | 2400 | 2395 | 2059 |
| 462 | 20230911 | 115000 | 1716601930 | 2400 | 2400 | 2400 | 2400 | 1 |
| 463 | 20230911 | 114900 | 1716599530 | 2395 | 2400 | 2400 | 2395 | 549 |
| 464 | 20230911 | 114800 | 1715282595 | 2405 | 2405 | 2405 | 2405 | 199 |
| 465 | 20230911 | 114700 | 1714804000 | 2405 | 2405 | 2405 | 2405 | 0 |
| 466 | 20230911 | 114600 | 1714804000 | 2405 | 2405 | 2405 | 2405 | 0 |
| 467 | 20230911 | 114500 | 1714804000 | 2405 | 2400 | 2405 | 2400 | 4 |
| 468 | 20230911 | 114400 | 1714794390 | 2405 | 2395 | 2405 | 2395 | 5001 |
| 469 | 20230911 | 114300 | 1702793480 | 2395 | 2395 | 2395 | 2390 | 373 |
| 470 | 20230911 | 114200 | 1701901005 | 2400 | 2390 | 2400 | 2390 | 113 |
| 471 | 20230911 | 114100 | 1701630925 | 2400 | 2400 | 2400 | 2400 | 1 |
| 472 | 20230911 | 114000 | 1701628525 | 2390 | 2390 | 2390 | 2390 | 7777 |
| 473 | 20230911 | 113900 | 1683041495 | 2405 | 2405 | 2405 | 2405 | 200 |
| 474 | 20230911 | 113800 | 1682560495 | 2405 | 2405 | 2405 | 2405 | 1 |
| 475 | 20230911 | 113700 | 1682558090 | 2390 | 2390 | 2390 | 2390 | 14500 |
| 476 | 20230911 | 113600 | 1647903090 | 2390 | 2390 | 2390 | 2390 | 15 |
| 477 | 20230911 | 113500 | 1647867240 | 2405 | 2400 | 2405 | 2400 | 200 |
| 478 | 20230911 | 113400 | 1647386450 | 2405 | 2405 | 2405 | 2405 | 0 |
| 479 | 20230911 | 113300 | 1647386450 | 2405 | 2405 | 2405 | 2405 | 0 |
| 480 | 20230911 | 113200 | 1647386450 | 2405 | 2405 | 2405 | 2405 | 2 |
| 481 | 20230911 | 113100 | 1647381640 | 2405 | 2390 | 2405 | 2390 | 82 |
| 482 | 20230911 | 113000 | 1647185630 | 2390 | 2390 | 2390 | 2390 | 0 |
| 483 | 20230911 | 112900 | 1647185630 | 2390 | 2390 | 2390 | 2390 | 1300 |
| 484 | 20230911 | 112800 | 1644078630 | 2390 | 2395 | 2395 | 2390 | 3334 |
| 485 | 20230911 | 112700 | 1636094655 | 2395 | 2395 | 2395 | 2395 | 30 |
| 486 | 20230911 | 112600 | 1636022805 | 2395 | 2395 | 2395 | 2395 | 5000 |
| 487 | 20230911 | 112500 | 1624047805 | 2400 | 2400 | 2400 | 2400 | 1000 |
| 488 | 20230911 | 112400 | 1621647805 | 2410 | 2410 | 2410 | 2410 | 10 |
| 489 | 20230911 | 112300 | 1621623705 | 2400 | 2400 | 2400 | 2400 | 1000 |
| 490 | 20230911 | 112200 | 1619223705 | 2410 | 2410 | 2410 | 2410 | 0 |
| 491 | 20230911 | 112100 | 1619223705 | 2410 | 2410 | 2410 | 2410 | 10 |
| 492 | 20230911 | 112000 | 1619199605 | 2415 | 2415 | 2415 | 2415 | 0 |
| 493 | 20230911 | 111900 | 1619199605 | 2415 | 2415 | 2415 | 2415 | 10 |
| 494 | 20230911 | 111800 | 1619175455 | 2415 | 2415 | 2415 | 2415 | 0 |
| 495 | 20230911 | 111700 | 1619175455 | 2415 | 2415 | 2415 | 2415 | 1 |
| 496 | 20230911 | 111600 | 1619173040 | 2395 | 2395 | 2395 | 2395 | 0 |
| 497 | 20230911 | 111500 | 1619173040 | 2395 | 2415 | 2415 | 2395 | 172 |
| 498 | 20230911 | 111400 | 1618761080 | 2405 | 2410 | 2410 | 2390 | 23615 |
| 499 | 20230911 | 111300 | 1562130930 | 2405 | 2405 | 2405 | 2405 | 300 |
| 500 | 20230911 | 111200 | 1561409430 | 2405 | 2405 | 2405 | 2405 | 0 |
| 501 | 20230911 | 111100 | 1561409430 | 2405 | 2400 | 2405 | 2400 | 1240 |
| 502 | 20230911 | 111000 | 1558427430 | 2400 | 2400 | 2400 | 2400 | 2000 |
| 503 | 20230911 | 110900 | 1553627430 | 2400 | 2400 | 2400 | 2400 | 5000 |
| 504 | 20230911 | 110800 | 1541627430 | 2405 | 2405 | 2405 | 2405 | 2005 |
| 505 | 20230911 | 110700 | 1536805405 | 2405 | 2405 | 2405 | 2405 | 9697 |
| 506 | 20230911 | 110600 | 1513484120 | 2405 | 2405 | 2405 | 2405 | 1890 |
| 507 | 20230911 | 110500 | 1508938670 | 2420 | 2420 | 2420 | 2420 | 0 |
| 508 | 20230911 | 110400 | 1508938670 | 2420 | 2410 | 2420 | 2410 | 10051 |
| 509 | 20230911 | 110300 | 1484632410 | 2410 | 2410 | 2410 | 2410 | 70 |
| 510 | 20230911 | 110200 | 1484463710 | 2420 | 2420 | 2420 | 2420 | 0 |
| 511 | 20230911 | 110100 | 1484463710 | 2420 | 2420 | 2420 | 2420 | 414 |
| 512 | 20230911 | 110000 | 1483461830 | 2415 | 2390 | 2415 | 2390 | 5539 |
| 513 | 20230911 | 105900 | 1470119795 | 2390 | 2390 | 2390 | 2390 | 1 |
| 514 | 20230911 | 105800 | 1470117405 | 2385 | 2385 | 2385 | 2385 | 2000 |
| 515 | 20230911 | 105700 | 1465347405 | 2380 | 2380 | 2380 | 2380 | 4000 |
| 516 | 20230911 | 105600 | 1455827405 | 2380 | 2380 | 2380 | 2380 | 1 |
| 517 | 20230911 | 105500 | 1455825025 | 2375 | 2385 | 2385 | 2375 | 2052 |
| 518 | 20230911 | 105400 | 1450932605 | 2400 | 2400 | 2400 | 2400 | 0 |
| 519 | 20230911 | 105300 | 1450932605 | 2400 | 2380 | 2400 | 2380 | 10002 |
| 520 | 20230911 | 105200 | 1426987190 | 2380 | 2380 | 2380 | 2380 | 430 |
| 521 | 20230911 | 105100 | 1425963790 | 2375 | 2385 | 2385 | 2370 | 3101 |
| 522 | 20230911 | 105000 | 1418568920 | 2385 | 2380 | 2385 | 2380 | 1053 |
| 523 | 20230911 | 104900 | 1416062515 | 2380 | 2380 | 2380 | 2380 | 1628 |
| 524 | 20230911 | 104800 | 1412187875 | 2370 | 2370 | 2370 | 2370 | 117 |
| 525 | 20230911 | 104700 | 1411910585 | 2365 | 2385 | 2385 | 2365 | 6209 |
| 526 | 20230911 | 104600 | 1397120480 | 2395 | 2395 | 2395 | 2395 | 0 |
| 527 | 20230911 | 104500 | 1397120480 | 2395 | 2395 | 2395 | 2385 | 6173 |
| 528 | 20230911 | 104400 | 1382355680 | 2395 | 2380 | 2440 | 2380 | 21072 |
| 529 | 20230911 | 104300 | 1331697095 | 2375 | 2375 | 2375 | 2375 | 3000 |
| 530 | 20230911 | 104200 | 1324572095 | 2375 | 2365 | 2375 | 2360 | 59076 |
| 531 | 20230911 | 104100 | 1184731435 | 2365 | 2365 | 2370 | 2365 | 1646 |
| 532 | 20230911 | 104000 | 1180832510 | 2365 | 2370 | 2370 | 2365 | 1600 |
| 533 | 20230911 | 103900 | 1177047010 | 2365 | 2365 | 2370 | 2365 | 1790 |
| 534 | 20230911 | 103800 | 1172811160 | 2365 | 2365 | 2365 | 2365 | 1516 |
| 535 | 20230911 | 103700 | 1169225820 | 2365 | 2375 | 2375 | 2365 | 15590 |
| 536 | 20230911 | 103600 | 1132342090 | 2375 | 2375 | 2375 | 2375 | 1 |
| 537 | 20230911 | 103500 | 1132339715 | 2375 | 2370 | 2375 | 2370 | 1317 |
| 538 | 20230911 | 103400 | 1129218400 | 2370 | 2375 | 2375 | 2370 | 1952 |
| 539 | 20230911 | 103300 | 1124591470 | 2375 | 2365 | 2375 | 2365 | 273 |
| 540 | 20230911 | 103200 | 1123944985 | 2365 | 2375 | 2375 | 2365 | 12263 |
| 541 | 20230911 | 103100 | 1094881750 | 2380 | 2375 | 2380 | 2370 | 4744 |
| 542 | 20230911 | 103000 | 1083615245 | 2375 | 2380 | 2380 | 2375 | 1191 |
| 543 | 20230911 | 102900 | 1080786470 | 2380 | 2380 | 2380 | 2380 | 6138 |
| 544 | 20230911 | 102800 | 1066178030 | 2380 | 2380 | 2380 | 2380 | 2491 |
| 545 | 20230911 | 102700 | 1060249450 | 2380 | 2380 | 2380 | 2380 | 921 |
| 546 | 20230911 | 102600 | 1058057470 | 2380 | 2380 | 2380 | 2380 | 8466 |
| 547 | 20230911 | 102500 | 1037908390 | 2385 | 2390 | 2390 | 2385 | 14882 |
| 548 | 20230911 | 102400 | 1002414380 | 2390 | 2390 | 2390 | 2390 | 9597 |
| 549 | 20230911 | 102300 | 979477550 | 2395 | 2395 | 2395 | 2395 | 0 |
| 550 | 20230911 | 102200 | 979477550 | 2395 | 2395 | 2395 | 2395 | 20 |
| 551 | 20230911 | 102100 | 979429650 | 2390 | 2395 | 2395 | 2390 | 412 |
| 552 | 20230911 | 102000 | 978444470 | 2390 | 2395 | 2395 | 2390 | 758 |
| 553 | 20230911 | 101900 | 976631075 | 2395 | 2395 | 2395 | 2395 | 1469 |
| 554 | 20230911 | 101800 | 973112820 | 2395 | 2395 | 2395 | 2395 | 650 |
| 555 | 20230911 | 101700 | 971556070 | 2395 | 2395 | 2395 | 2395 | 190 |
| 556 | 20230911 | 101600 | 971101020 | 2395 | 2395 | 2395 | 2395 | 519 |
| 557 | 20230911 | 101500 | 969858015 | 2395 | 2395 | 2395 | 2395 | 1557 |
| 558 | 20230911 | 101400 | 966129000 | 2390 | 2390 | 2390 | 2390 | 2665 |
| 559 | 20230911 | 101300 | 959759650 | 2390 | 2390 | 2390 | 2390 | 3429 |
| 560 | 20230911 | 101200 | 951564340 | 2390 | 2390 | 2390 | 2390 | 0 |
| 561 | 20230911 | 101100 | 951564340 | 2390 | 2390 | 2390 | 2390 | 0 |
| 562 | 20230911 | 101000 | 951564340 | 2390 | 2390 | 2390 | 2390 | 1 |
| 563 | 20230911 | 100900 | 951561950 | 2390 | 2390 | 2390 | 2390 | 90 |
| 564 | 20230911 | 100800 | 951346850 | 2390 | 2390 | 2390 | 2390 | 2245 |
| 565 | 20230911 | 100700 | 945981300 | 2390 | 2390 | 2390 | 2390 | 28967 |
| 566 | 20230911 | 100600 | 876750170 | 2390 | 2395 | 2395 | 2390 | 923 |
| 567 | 20230911 | 100500 | 874542025 | 2395 | 2395 | 2395 | 2395 | 2696 |
| 568 | 20230911 | 100400 | 868085105 | 2400 | 2405 | 2405 | 2395 | 8232 |
| 569 | 20230911 | 100300 | 848341140 | 2405 | 2405 | 2405 | 2405 | 0 |
| 570 | 20230911 | 100200 | 848341140 | 2405 | 2405 | 2405 | 2405 | 2 |
| 571 | 20230911 | 100100 | 848336330 | 2395 | 2395 | 2395 | 2395 | 8056 |
| 572 | 20230911 | 100000 | 829042210 | 2400 | 2400 | 2400 | 2400 | 2000 |
| 573 | 20230911 | 095900 | 824242210 | 2410 | 2405 | 2410 | 2405 | 1000 |
| 574 | 20230911 | 095800 | 821832795 | 2405 | 2405 | 2405 | 2405 | 1 |
| 575 | 20230911 | 095700 | 821830390 | 2400 | 2400 | 2400 | 2400 | 1166 |
| 576 | 20230911 | 095600 | 819031990 | 2400 | 2400 | 2400 | 2400 | 0 |
| 577 | 20230911 | 095500 | 819031990 | 2400 | 2395 | 2400 | 2395 | 224 |
| 578 | 20230911 | 095400 | 818495355 | 2395 | 2400 | 2400 | 2395 | 1192 |
| 579 | 20230911 | 095300 | 815640465 | 2395 | 2395 | 2405 | 2395 | 806 |
| 580 | 20230911 | 095200 | 813710020 | 2395 | 2395 | 2395 | 2395 | 613 |
| 581 | 20230911 | 095100 | 812241885 | 2395 | 2400 | 2400 | 2395 | 221 |
| 582 | 20230911 | 095000 | 811711565 | 2400 | 2400 | 2400 | 2400 | 0 |
| 583 | 20230911 | 094900 | 811711565 | 2400 | 2400 | 2400 | 2400 | 4 |
| 584 | 20230911 | 094800 | 811701965 | 2400 | 2400 | 2405 | 2400 | 238 |
| 585 | 20230911 | 094700 | 811129970 | 2400 | 2395 | 2405 | 2390 | 3896 |
| 586 | 20230911 | 094600 | 801784805 | 2395 | 2390 | 2395 | 2385 | 38 |
| 587 | 20230911 | 094500 | 801694005 | 2390 | 2390 | 2390 | 2390 | 648 |
| 588 | 20230911 | 094400 | 800145285 | 2400 | 2400 | 2400 | 2400 | 180 |
| 589 | 20230911 | 094300 | 799713285 | 2400 | 2395 | 2400 | 2395 | 108 |
| 590 | 20230911 | 094200 | 799454585 | 2395 | 2390 | 2405 | 2390 | 9991 |
| 591 | 20230911 | 094100 | 775533560 | 2410 | 2375 | 2410 | 2375 | 8046 |
| 592 | 20230911 | 094000 | 756288515 | 2375 | 2375 | 2375 | 2375 | 825 |
| 593 | 20230911 | 093900 | 754329140 | 2380 | 2380 | 2380 | 2380 | 410 |
| 594 | 20230911 | 093800 | 753353340 | 2380 | 2370 | 2380 | 2370 | 921 |
| 595 | 20230911 | 093700 | 751166365 | 2380 | 2380 | 2380 | 2370 | 10078 |
| 596 | 20230911 | 093600 | 727241580 | 2380 | 2385 | 2385 | 2380 | 34564 |
| 597 | 20230911 | 093500 | 644978440 | 2385 | 2380 | 2385 | 2380 | 6693 |
| 598 | 20230911 | 093400 | 629030645 | 2385 | 2380 | 2385 | 2380 | 9673 |
| 599 | 20230911 | 093300 | 606008875 | 2380 | 2380 | 2380 | 2380 | 4677 |
| 600 | 20230911 | 093200 | 594877615 | 2385 | 2385 | 2390 | 2385 | 2861 |
| 601 | 20230911 | 093100 | 588054125 | 2395 | 2395 | 2395 | 2385 | 51884 |
| 602 | 20230911 | 093000 | 464118775 | 2395 | 2400 | 2410 | 2395 | 37191 |
| 603 | 20230911 | 092900 | 374996270 | 2400 | 2400 | 2400 | 2400 | 10000 |
| 604 | 20230911 | 092800 | 350996270 | 2400 | 2405 | 2405 | 2400 | 81 |
| 605 | 20230911 | 092700 | 350801740 | 2405 | 2405 | 2405 | 2405 | 964 |
| 606 | 20230911 | 092600 | 348483320 | 2405 | 2400 | 2405 | 2400 | 1501 |
| 607 | 20230911 | 092500 | 344880915 | 2400 | 2400 | 2400 | 2400 | 2 |
| 608 | 20230911 | 092400 | 344876115 | 2405 | 2400 | 2405 | 2400 | 61 |
| 609 | 20230911 | 092300 | 344729460 | 2395 | 2400 | 2400 | 2395 | 644 |
| 610 | 20230911 | 092200 | 343184585 | 2400 | 2400 | 2405 | 2395 | 3170 |
| 611 | 20230911 | 092100 | 335576755 | 2405 | 2400 | 2405 | 2395 | 3914 |
| 612 | 20230911 | 092000 | 326202390 | 2400 | 2405 | 2405 | 2400 | 67 |
| 613 | 20230911 | 091900 | 326041280 | 2405 | 2405 | 2410 | 2395 | 10853 |
| 614 | 20230911 | 091800 | 299972235 | 2405 | 2405 | 2410 | 2405 | 4452 |
| 615 | 20230911 | 091700 | 289258510 | 2405 | 2405 | 2405 | 2400 | 1150 |
| 616 | 20230911 | 091600 | 286495760 | 2400 | 2405 | 2405 | 2400 | 270 |
| 617 | 20230911 | 091500 | 285847235 | 2400 | 2410 | 2410 | 2400 | 4856 |
| 618 | 20230911 | 091400 | 274166735 | 2405 | 2405 | 2405 | 2405 | 500 |
| 619 | 20230911 | 091300 | 272964235 | 2405 | 2420 | 2420 | 2405 | 1569 |
| 620 | 20230911 | 091200 | 269188730 | 2405 | 2410 | 2415 | 2400 | 14317 |
| 621 | 20230911 | 091100 | 234792480 | 2415 | 2405 | 2415 | 2405 | 1606 |
| 622 | 20230911 | 091000 | 230926480 | 2405 | 2400 | 2405 | 2395 | 1427 |
| 623 | 20230911 | 090900 | 227502130 | 2400 | 2400 | 2405 | 2395 | 9485 |
| 624 | 20230911 | 090800 | 204736785 | 2400 | 2410 | 2410 | 2400 | 8344 |
| 625 | 20230911 | 090700 | 184700785 | 2415 | 2435 | 2435 | 2400 | 18553 |
| 626 | 20230911 | 090600 | 139963795 | 2435 | 2425 | 2435 | 2425 | 184 |
| 627 | 20230911 | 090500 | 139517395 | 2435 | 2425 | 2435 | 2420 | 10708 |
| 628 | 20230911 | 090400 | 113498825 | 2425 | 2430 | 2430 | 2420 | 354 |
| 629 | 20230911 | 090300 | 112639635 | 2430 | 2450 | 2450 | 2400 | 16510 |
| 630 | 20230911 | 090200 | 72536310 | 2450 | 2450 | 2455 | 2450 | 714 |
| 631 | 20230911 | 090100 | 70787005 | 2450 | 2460 | 2460 | 2445 | 5845 |
| 632 | 20230911 | 090000 | 56458380 | 2440 | 2455 | 2455 | 2440 | 21685 |