31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 192900 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 13869 |
| 3 | 20230918 | 192800 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 4 | 20230918 | 192700 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 5 | 20230918 | 192600 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 6 | 20230918 | 192500 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 7 | 20230918 | 192400 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 8 | 20230918 | 192300 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 9 | 20230918 | 192200 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 10 | 20230918 | 192100 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 11 | 20230918 | 192000 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 12 | 20230918 | 191900 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 13 | 20230918 | 191800 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 14 | 20230918 | 191700 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 15 | 20230918 | 191600 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 16 | 20230918 | 191500 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 17 | 20230918 | 191400 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 18 | 20230918 | 191300 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 19 | 20230918 | 191200 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 20 | 20230918 | 191100 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 21 | 20230918 | 191000 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 22 | 20230918 | 190900 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 23 | 20230918 | 190800 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 24 | 20230918 | 190700 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 25 | 20230918 | 190600 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 26 | 20230918 | 190500 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 27 | 20230918 | 190400 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 28 | 20230918 | 190300 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 29 | 20230918 | 190200 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 30 | 20230918 | 190100 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 31 | 20230918 | 190000 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 32 | 20230918 | 185900 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 13869 |
| 33 | 20230918 | 185800 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 34 | 20230918 | 185700 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 35 | 20230918 | 185600 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 36 | 20230918 | 185500 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 37 | 20230918 | 185400 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 38 | 20230918 | 185300 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 39 | 20230918 | 185200 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 40 | 20230918 | 185100 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 41 | 20230918 | 185000 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 42 | 20230918 | 184900 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 43 | 20230918 | 184800 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 44 | 20230918 | 184700 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 45 | 20230918 | 184600 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 46 | 20230918 | 184500 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 47 | 20230918 | 184400 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 48 | 20230918 | 184300 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 49 | 20230918 | 184200 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 50 | 20230918 | 184100 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 51 | 20230918 | 184000 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 52 | 20230918 | 183900 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 53 | 20230918 | 183800 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 54 | 20230918 | 183700 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 55 | 20230918 | 183600 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 56 | 20230918 | 183500 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 57 | 20230918 | 183400 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 58 | 20230918 | 183300 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 59 | 20230918 | 183200 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 60 | 20230918 | 183100 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 61 | 20230918 | 183000 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 62 | 20230918 | 182900 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 13869 |
| 63 | 20230918 | 182800 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 64 | 20230918 | 182700 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 65 | 20230918 | 182600 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 66 | 20230918 | 182500 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 67 | 20230918 | 182400 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 68 | 20230918 | 182300 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 69 | 20230918 | 182200 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 70 | 20230918 | 182100 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 71 | 20230918 | 182000 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 72 | 20230918 | 181900 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 73 | 20230918 | 181800 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 74 | 20230918 | 181700 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 75 | 20230918 | 181600 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 76 | 20230918 | 181500 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 77 | 20230918 | 181400 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 78 | 20230918 | 181300 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 79 | 20230918 | 181200 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 80 | 20230918 | 181100 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 81 | 20230918 | 181000 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 82 | 20230918 | 180900 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 83 | 20230918 | 180800 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 84 | 20230918 | 180700 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 85 | 20230918 | 180600 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 86 | 20230918 | 180500 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 87 | 20230918 | 180400 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 88 | 20230918 | 180300 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 89 | 20230918 | 180200 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 90 | 20230918 | 180100 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 91 | 20230918 | 180000 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 92 | 20230918 | 175900 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 13869 |
| 93 | 20230918 | 175800 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 94 | 20230918 | 175700 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 95 | 20230918 | 175600 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 96 | 20230918 | 175500 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 97 | 20230918 | 175400 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 98 | 20230918 | 175300 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 99 | 20230918 | 175200 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 100 | 20230918 | 175100 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 101 | 20230918 | 175000 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 102 | 20230918 | 174900 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 103 | 20230918 | 174800 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 104 | 20230918 | 174700 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 105 | 20230918 | 174600 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 106 | 20230918 | 174500 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 107 | 20230918 | 174400 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 108 | 20230918 | 174300 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 109 | 20230918 | 174200 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 110 | 20230918 | 174100 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 111 | 20230918 | 174000 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 112 | 20230918 | 173900 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 113 | 20230918 | 173800 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 114 | 20230918 | 173700 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 115 | 20230918 | 173600 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 116 | 20230918 | 173500 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 117 | 20230918 | 173400 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 118 | 20230918 | 173300 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 119 | 20230918 | 173200 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 120 | 20230918 | 173100 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 121 | 20230918 | 173000 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 122 | 20230918 | 172900 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 13869 |
| 123 | 20230918 | 172800 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 124 | 20230918 | 172700 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 125 | 20230918 | 172600 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 126 | 20230918 | 172500 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 127 | 20230918 | 172400 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 128 | 20230918 | 172300 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 129 | 20230918 | 172200 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 130 | 20230918 | 172100 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 131 | 20230918 | 172000 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 132 | 20230918 | 171900 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 133 | 20230918 | 171800 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 134 | 20230918 | 171700 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 135 | 20230918 | 171600 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 136 | 20230918 | 171500 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 137 | 20230918 | 171400 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 138 | 20230918 | 171300 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 139 | 20230918 | 171200 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 140 | 20230918 | 171100 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 141 | 20230918 | 171000 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 142 | 20230918 | 170900 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 143 | 20230918 | 170800 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 144 | 20230918 | 170700 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 145 | 20230918 | 170600 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 146 | 20230918 | 170500 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 147 | 20230918 | 170400 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 148 | 20230918 | 170300 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 149 | 20230918 | 170200 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 150 | 20230918 | 170100 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 151 | 20230918 | 170000 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 152 | 20230918 | 165900 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 13869 |
| 153 | 20230918 | 165800 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 154 | 20230918 | 165700 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 155 | 20230918 | 165600 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 156 | 20230918 | 165500 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 157 | 20230918 | 165400 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 158 | 20230918 | 165300 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 159 | 20230918 | 165200 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 160 | 20230918 | 165100 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 161 | 20230918 | 165000 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 162 | 20230918 | 164900 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 163 | 20230918 | 164800 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 164 | 20230918 | 164700 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 165 | 20230918 | 164600 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 166 | 20230918 | 164500 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 167 | 20230918 | 164400 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 168 | 20230918 | 164300 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 169 | 20230918 | 164200 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 170 | 20230918 | 164100 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 171 | 20230918 | 164000 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 172 | 20230918 | 163900 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 173 | 20230918 | 163800 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 174 | 20230918 | 163700 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 175 | 20230918 | 163600 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 176 | 20230918 | 163500 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 177 | 20230918 | 163400 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 178 | 20230918 | 163300 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 179 | 20230918 | 163200 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 180 | 20230918 | 163100 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 181 | 20230918 | 163000 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 182 | 20230918 | 162900 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 13869 |
| 183 | 20230918 | 162800 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 184 | 20230918 | 162700 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 185 | 20230918 | 162600 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 186 | 20230918 | 162500 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 187 | 20230918 | 162400 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 188 | 20230918 | 162300 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 189 | 20230918 | 162200 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 190 | 20230918 | 162100 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 191 | 20230918 | 162000 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 192 | 20230918 | 161900 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 193 | 20230918 | 161800 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 194 | 20230918 | 161700 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 195 | 20230918 | 161600 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 196 | 20230918 | 161500 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 197 | 20230918 | 161400 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 198 | 20230918 | 161300 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 199 | 20230918 | 161200 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 200 | 20230918 | 161100 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 201 | 20230918 | 161000 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 202 | 20230918 | 160900 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 203 | 20230918 | 160800 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 204 | 20230918 | 160700 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 205 | 20230918 | 160600 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 206 | 20230918 | 160500 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 207 | 20230918 | 160400 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 208 | 20230918 | 160300 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 209 | 20230918 | 160200 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 210 | 20230918 | 160100 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 211 | 20230918 | 160000 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 212 | 20230918 | 155900 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 13869 |
| 213 | 20230918 | 155800 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 214 | 20230918 | 155700 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 215 | 20230918 | 155600 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 216 | 20230918 | 155500 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 217 | 20230918 | 155400 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 218 | 20230918 | 155300 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 219 | 20230918 | 155200 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 220 | 20230918 | 155100 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 221 | 20230918 | 155000 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 222 | 20230918 | 154900 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 223 | 20230918 | 154800 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 224 | 20230918 | 154700 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 225 | 20230918 | 154600 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 226 | 20230918 | 154500 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 227 | 20230918 | 154400 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 228 | 20230918 | 154300 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 229 | 20230918 | 154200 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 230 | 20230918 | 154100 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 231 | 20230918 | 154000 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 232 | 20230918 | 153900 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 233 | 20230918 | 153800 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 234 | 20230918 | 153700 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 235 | 20230918 | 153600 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 236 | 20230918 | 153500 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 237 | 20230918 | 153400 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 238 | 20230918 | 153300 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 239 | 20230918 | 153200 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 240 | 20230918 | 153100 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 0 |
| 241 | 20230918 | 153000 | 1533514135 | 2085 | 2085 | 2085 | 2085 | 13869 |
| 242 | 20230918 | 152900 | 1504597270 | 2085 | 2085 | 2085 | 2085 | 0 |
| 243 | 20230918 | 152800 | 1504597270 | 2085 | 2085 | 2085 | 2085 | 0 |
| 244 | 20230918 | 152700 | 1504597270 | 2085 | 2085 | 2085 | 2085 | 0 |
| 245 | 20230918 | 152600 | 1504597270 | 2085 | 2085 | 2085 | 2085 | 0 |
| 246 | 20230918 | 152500 | 1504597270 | 2085 | 2085 | 2085 | 2085 | 0 |
| 247 | 20230918 | 152400 | 1504597270 | 2085 | 2085 | 2085 | 2085 | 0 |
| 248 | 20230918 | 152300 | 1504597270 | 2085 | 2085 | 2085 | 2085 | 0 |
| 249 | 20230918 | 152200 | 1504597270 | 2085 | 2085 | 2085 | 2085 | 0 |
| 250 | 20230918 | 152100 | 1504597270 | 2085 | 2085 | 2085 | 2085 | 0 |
| 251 | 20230918 | 152000 | 1504597270 | 2085 | 2085 | 2085 | 2085 | 0 |
| 252 | 20230918 | 151900 | 1504597270 | 2085 | 2080 | 2085 | 2080 | 773 |
| 253 | 20230918 | 151800 | 1502989110 | 2085 | 2085 | 2085 | 2080 | 1271 |
| 254 | 20230918 | 151700 | 1500340400 | 2085 | 2085 | 2085 | 2080 | 9688 |
| 255 | 20230918 | 151600 | 1480189055 | 2080 | 2080 | 2085 | 2075 | 6573 |
| 256 | 20230918 | 151500 | 1466518130 | 2080 | 2085 | 2085 | 2075 | 3638 |
| 257 | 20230918 | 151400 | 1458955260 | 2085 | 2085 | 2085 | 2080 | 314 |
| 258 | 20230918 | 151300 | 1458302075 | 2085 | 2085 | 2085 | 2085 | 1198 |
| 259 | 20230918 | 151200 | 1455804245 | 2085 | 2085 | 2085 | 2085 | 10 |
| 260 | 20230918 | 151100 | 1455783395 | 2085 | 2085 | 2090 | 2080 | 1494 |
| 261 | 20230918 | 151000 | 1452668425 | 2085 | 2085 | 2085 | 2080 | 2545 |
| 262 | 20230918 | 150900 | 1447374470 | 2085 | 2085 | 2085 | 2080 | 930 |
| 263 | 20230918 | 150800 | 1445435690 | 2085 | 2080 | 2085 | 2080 | 245 |
| 264 | 20230918 | 150700 | 1444924885 | 2085 | 2085 | 2085 | 2080 | 119 |
| 265 | 20230918 | 150600 | 1444676775 | 2085 | 2085 | 2085 | 2085 | 0 |
| 266 | 20230918 | 150500 | 1444676775 | 2085 | 2085 | 2085 | 2085 | 0 |
| 267 | 20230918 | 150400 | 1444676775 | 2085 | 2085 | 2085 | 2080 | 248 |
| 268 | 20230918 | 150300 | 1444160845 | 2090 | 2085 | 2090 | 2080 | 4049 |
| 269 | 20230918 | 150200 | 1435733275 | 2080 | 2085 | 2090 | 2080 | 325 |
| 270 | 20230918 | 150100 | 1435057130 | 2090 | 2085 | 2090 | 2080 | 549 |
| 271 | 20230918 | 150000 | 1433913790 | 2085 | 2085 | 2085 | 2085 | 1964 |
| 272 | 20230918 | 145900 | 1429818850 | 2085 | 2085 | 2085 | 2085 | 1989 |
| 273 | 20230918 | 145800 | 1425671785 | 2085 | 2080 | 2085 | 2080 | 2542 |
| 274 | 20230918 | 145700 | 1420380315 | 2080 | 2080 | 2080 | 2080 | 240 |
| 275 | 20230918 | 145600 | 1419881115 | 2080 | 2075 | 2080 | 2075 | 3808 |
| 276 | 20230918 | 145500 | 1411962975 | 2080 | 2075 | 2080 | 2075 | 780 |
| 277 | 20230918 | 145400 | 1410344405 | 2075 | 2075 | 2080 | 2070 | 4626 |
| 278 | 20230918 | 145300 | 1400750630 | 2075 | 2065 | 2075 | 2050 | 18802 |
| 279 | 20230918 | 145200 | 1361982870 | 2075 | 2080 | 2085 | 2055 | 40659 |
| 280 | 20230918 | 145100 | 1278022700 | 2080 | 2105 | 2105 | 2070 | 28110 |
| 281 | 20230918 | 145000 | 1219646275 | 2105 | 2100 | 2105 | 2090 | 15799 |
| 282 | 20230918 | 144900 | 1186546225 | 2100 | 2095 | 2100 | 2095 | 1433 |
| 283 | 20230918 | 144800 | 1183544005 | 2100 | 2110 | 2110 | 2095 | 1464 |
| 284 | 20230918 | 144700 | 1180476745 | 2095 | 2115 | 2115 | 2095 | 20047 |
| 285 | 20230918 | 144600 | 1138387110 | 2105 | 2105 | 2105 | 2105 | 42 |
| 286 | 20230918 | 144500 | 1138298700 | 2115 | 2115 | 2115 | 2115 | 0 |
| 287 | 20230918 | 144400 | 1138298700 | 2115 | 2115 | 2115 | 2105 | 52 |
| 288 | 20230918 | 144300 | 1138189140 | 2105 | 2110 | 2110 | 2105 | 60 |
| 289 | 20230918 | 144200 | 1138062825 | 2115 | 2115 | 2115 | 2115 | 0 |
| 290 | 20230918 | 144100 | 1138062825 | 2115 | 2115 | 2115 | 2115 | 0 |
| 291 | 20230918 | 144000 | 1138062825 | 2115 | 2115 | 2115 | 2115 | 483 |
| 292 | 20230918 | 143900 | 1137041280 | 2115 | 2115 | 2115 | 2115 | 2 |
| 293 | 20230918 | 143800 | 1137037050 | 2115 | 2115 | 2115 | 2115 | 0 |
| 294 | 20230918 | 143700 | 1137037050 | 2115 | 2105 | 2115 | 2105 | 3350 |
| 295 | 20230918 | 143600 | 1129965250 | 2115 | 2115 | 2115 | 2115 | 0 |
| 296 | 20230918 | 143500 | 1129965250 | 2115 | 2115 | 2115 | 2105 | 3058 |
| 297 | 20230918 | 143400 | 1123527880 | 2115 | 2110 | 2115 | 2100 | 4109 |
| 298 | 20230918 | 143300 | 1114886465 | 2115 | 2105 | 2115 | 2105 | 2198 |
| 299 | 20230918 | 143200 | 1110237725 | 2100 | 2130 | 2130 | 2100 | 48138 |
| 300 | 20230918 | 143100 | 1008901250 | 2135 | 2135 | 2135 | 2135 | 0 |
| 301 | 20230918 | 143000 | 1008901250 | 2135 | 2135 | 2135 | 2130 | 3 |
| 302 | 20230918 | 142900 | 1008894850 | 2130 | 2130 | 2140 | 2130 | 636 |
| 303 | 20230918 | 142800 | 1007540155 | 2125 | 2125 | 2125 | 2125 | 1157 |
| 304 | 20230918 | 142700 | 1005081530 | 2140 | 2130 | 2140 | 2130 | 2104 |
| 305 | 20230918 | 142600 | 1000580010 | 2140 | 2140 | 2140 | 2140 | 3000 |
| 306 | 20230918 | 142500 | 994160010 | 2140 | 2135 | 2140 | 2135 | 30 |
| 307 | 20230918 | 142400 | 994095880 | 2135 | 2135 | 2135 | 2135 | 5 |
| 308 | 20230918 | 142300 | 994085205 | 2125 | 2125 | 2125 | 2125 | 469 |
| 309 | 20230918 | 142200 | 993088580 | 2125 | 2135 | 2135 | 2125 | 610 |
| 310 | 20230918 | 142100 | 991788775 | 2135 | 2135 | 2135 | 2135 | 0 |
| 311 | 20230918 | 142000 | 991788775 | 2135 | 2145 | 2145 | 2135 | 138 |
| 312 | 20230918 | 141900 | 991492990 | 2145 | 2135 | 2145 | 2135 | 1716 |
| 313 | 20230918 | 141800 | 987814790 | 2140 | 2115 | 2145 | 2115 | 47885 |
| 314 | 20230918 | 141700 | 885449740 | 2115 | 2115 | 2115 | 2115 | 456 |
| 315 | 20230918 | 141600 | 884485300 | 2115 | 2115 | 2115 | 2115 | 720 |
| 316 | 20230918 | 141500 | 882962500 | 2120 | 2120 | 2120 | 2120 | 2257 |
| 317 | 20230918 | 141400 | 878177660 | 2125 | 2120 | 2125 | 2120 | 72 |
| 318 | 20230918 | 141300 | 878024870 | 2130 | 2130 | 2130 | 2130 | 44 |
| 319 | 20230918 | 141200 | 877931150 | 2120 | 2130 | 2130 | 2120 | 15 |
| 320 | 20230918 | 141100 | 877899215 | 2130 | 2130 | 2130 | 2130 | 382 |
| 321 | 20230918 | 141000 | 877085555 | 2130 | 2130 | 2130 | 2130 | 19 |
| 322 | 20230918 | 140900 | 877045085 | 2130 | 2130 | 2130 | 2130 | 40 |
| 323 | 20230918 | 140800 | 876959885 | 2125 | 2125 | 2125 | 2125 | 199 |
| 324 | 20230918 | 140700 | 876537010 | 2125 | 2125 | 2125 | 2125 | 623 |
| 325 | 20230918 | 140600 | 875213135 | 2130 | 2130 | 2130 | 2130 | 36 |
| 326 | 20230918 | 140500 | 875136455 | 2125 | 2125 | 2125 | 2125 | 1655 |
| 327 | 20230918 | 140400 | 871619580 | 2130 | 2130 | 2130 | 2130 | 500 |
| 328 | 20230918 | 140300 | 870554580 | 2125 | 2125 | 2135 | 2125 | 290 |
| 329 | 20230918 | 140200 | 869937060 | 2135 | 2130 | 2135 | 2125 | 502 |
| 330 | 20230918 | 140100 | 868867800 | 2135 | 2130 | 2135 | 2130 | 1341 |
| 331 | 20230918 | 140000 | 866011465 | 2130 | 2125 | 2130 | 2125 | 2691 |
| 332 | 20230918 | 135900 | 860293085 | 2125 | 2125 | 2125 | 2125 | 1 |
| 333 | 20230918 | 135800 | 860290960 | 2115 | 2115 | 2115 | 2115 | 2 |
| 334 | 20230918 | 135700 | 860286730 | 2115 | 2115 | 2115 | 2115 | 0 |
| 335 | 20230918 | 135600 | 860286730 | 2115 | 2115 | 2115 | 2115 | 0 |
| 336 | 20230918 | 135500 | 860286730 | 2115 | 2115 | 2115 | 2115 | 0 |
| 337 | 20230918 | 135400 | 860286730 | 2115 | 2115 | 2115 | 2115 | 0 |
| 338 | 20230918 | 135300 | 860286730 | 2115 | 2115 | 2115 | 2115 | 0 |
| 339 | 20230918 | 135200 | 860286730 | 2115 | 2115 | 2115 | 2115 | 709 |
| 340 | 20230918 | 135100 | 858787195 | 2125 | 2125 | 2125 | 2125 | 50 |
| 341 | 20230918 | 135000 | 858680945 | 2125 | 2115 | 2125 | 2115 | 108 |
| 342 | 20230918 | 134900 | 858452475 | 2115 | 2120 | 2120 | 2115 | 291 |
| 343 | 20230918 | 134800 | 857835710 | 2125 | 2125 | 2125 | 2125 | 1 |
| 344 | 20230918 | 134700 | 857833585 | 2115 | 2115 | 2115 | 2115 | 0 |
| 345 | 20230918 | 134600 | 857833585 | 2115 | 2115 | 2115 | 2115 | 0 |
| 346 | 20230918 | 134500 | 857833585 | 2115 | 2115 | 2120 | 2110 | 2263 |
| 347 | 20230918 | 134400 | 853041650 | 2120 | 2120 | 2120 | 2120 | 1 |
| 348 | 20230918 | 134300 | 853039530 | 2125 | 2125 | 2125 | 2125 | 0 |
| 349 | 20230918 | 134200 | 853039530 | 2125 | 2120 | 2125 | 2120 | 301 |
| 350 | 20230918 | 134100 | 852401405 | 2125 | 2125 | 2125 | 2125 | 0 |
| 351 | 20230918 | 134000 | 852401405 | 2125 | 2125 | 2125 | 2125 | 142 |
| 352 | 20230918 | 133900 | 852099655 | 2125 | 2120 | 2125 | 2120 | 1001 |
| 353 | 20230918 | 133800 | 849977530 | 2120 | 2120 | 2120 | 2120 | 1002 |
| 354 | 20230918 | 133700 | 847853290 | 2125 | 2125 | 2125 | 2125 | 704 |
| 355 | 20230918 | 133600 | 846357290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 356 | 20230918 | 133500 | 846357290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 357 | 20230918 | 133400 | 846357290 | 2120 | 2120 | 2125 | 2110 | 339 |
| 358 | 20230918 | 133300 | 845638615 | 2120 | 2120 | 2120 | 2120 | 1440 |
| 359 | 20230918 | 133200 | 842585815 | 2120 | 2120 | 2120 | 2120 | 500 |
| 360 | 20230918 | 133100 | 841525815 | 2120 | 2120 | 2120 | 2120 | 0 |
| 361 | 20230918 | 133000 | 841525815 | 2120 | 2120 | 2120 | 2120 | 0 |
| 362 | 20230918 | 132900 | 841525815 | 2120 | 2110 | 2120 | 2110 | 221 |
| 363 | 20230918 | 132800 | 841059495 | 2120 | 2120 | 2120 | 2120 | 0 |
| 364 | 20230918 | 132700 | 841059495 | 2120 | 2120 | 2120 | 2120 | 0 |
| 365 | 20230918 | 132600 | 841059495 | 2120 | 2120 | 2120 | 2120 | 432 |
| 366 | 20230918 | 132500 | 840143655 | 2120 | 2115 | 2120 | 2115 | 626 |
| 367 | 20230918 | 132400 | 838818525 | 2120 | 2120 | 2120 | 2120 | 0 |
| 368 | 20230918 | 132300 | 838818525 | 2120 | 2115 | 2120 | 2115 | 8 |
| 369 | 20230918 | 132200 | 838801600 | 2110 | 2115 | 2115 | 2110 | 4310 |
| 370 | 20230918 | 132100 | 829707490 | 2120 | 2120 | 2120 | 2120 | 2 |
| 371 | 20230918 | 132000 | 829703250 | 2120 | 2120 | 2120 | 2120 | 0 |
| 372 | 20230918 | 131900 | 829703250 | 2120 | 2120 | 2120 | 2120 | 0 |
| 373 | 20230918 | 131800 | 829703250 | 2120 | 2120 | 2120 | 2120 | 0 |
| 374 | 20230918 | 131700 | 829703250 | 2120 | 2120 | 2120 | 2120 | 171 |
| 375 | 20230918 | 131600 | 829340730 | 2120 | 2120 | 2120 | 2120 | 0 |
| 376 | 20230918 | 131500 | 829340730 | 2120 | 2120 | 2120 | 2120 | 2 |
| 377 | 20230918 | 131400 | 829336490 | 2115 | 2115 | 2115 | 2115 | 0 |
| 378 | 20230918 | 131300 | 829336490 | 2115 | 2115 | 2115 | 2115 | 0 |
| 379 | 20230918 | 131200 | 829336490 | 2115 | 2115 | 2115 | 2115 | 708 |
| 380 | 20230918 | 131100 | 827839070 | 2115 | 2115 | 2115 | 2115 | 1 |
| 381 | 20230918 | 131000 | 827836955 | 2120 | 2120 | 2120 | 2120 | 0 |
| 382 | 20230918 | 130900 | 827836955 | 2120 | 2120 | 2120 | 2120 | 0 |
| 383 | 20230918 | 130800 | 827836955 | 2120 | 2120 | 2120 | 2120 | 185 |
| 384 | 20230918 | 130700 | 827444755 | 2115 | 2120 | 2120 | 2115 | 1686 |
| 385 | 20230918 | 130600 | 823871995 | 2120 | 2120 | 2120 | 2120 | 0 |
| 386 | 20230918 | 130500 | 823871995 | 2120 | 2120 | 2120 | 2120 | 36 |
| 387 | 20230918 | 130400 | 823795675 | 2120 | 2120 | 2120 | 2120 | 1 |
| 388 | 20230918 | 130300 | 823793555 | 2120 | 2120 | 2120 | 2120 | 1 |
| 389 | 20230918 | 130200 | 823791435 | 2120 | 2120 | 2120 | 2120 | 18 |
| 390 | 20230918 | 130100 | 823753275 | 2115 | 2120 | 2120 | 2115 | 629 |
| 391 | 20230918 | 130000 | 822422935 | 2120 | 2115 | 2120 | 2115 | 2376 |
| 392 | 20230918 | 125900 | 817397690 | 2105 | 2105 | 2105 | 2105 | 0 |
| 393 | 20230918 | 125800 | 817397690 | 2105 | 2105 | 2105 | 2105 | 0 |
| 394 | 20230918 | 125700 | 817397690 | 2105 | 2105 | 2105 | 2105 | 0 |
| 395 | 20230918 | 125600 | 817397690 | 2105 | 2105 | 2105 | 2105 | 4 |
| 396 | 20230918 | 125500 | 817389270 | 2105 | 2115 | 2115 | 2105 | 1320 |
| 397 | 20230918 | 125400 | 814610660 | 2110 | 2110 | 2110 | 2110 | 1 |
| 398 | 20230918 | 125300 | 814608550 | 2110 | 2110 | 2110 | 2110 | 0 |
| 399 | 20230918 | 125200 | 814608550 | 2110 | 2110 | 2110 | 2110 | 0 |
| 400 | 20230918 | 125100 | 814608550 | 2110 | 2110 | 2110 | 2110 | 0 |
| 401 | 20230918 | 125000 | 814608550 | 2110 | 2110 | 2110 | 2110 | 0 |
| 402 | 20230918 | 124900 | 814608550 | 2110 | 2110 | 2110 | 2110 | 0 |
| 403 | 20230918 | 124800 | 814608550 | 2110 | 2110 | 2110 | 2110 | 40 |
| 404 | 20230918 | 124700 | 814524150 | 2115 | 2115 | 2115 | 2115 | 0 |
| 405 | 20230918 | 124600 | 814524150 | 2115 | 2115 | 2115 | 2115 | 0 |
| 406 | 20230918 | 124500 | 814524150 | 2115 | 2115 | 2115 | 2115 | 0 |
| 407 | 20230918 | 124400 | 814524150 | 2115 | 2115 | 2115 | 2115 | 1 |
| 408 | 20230918 | 124300 | 814522035 | 2105 | 2110 | 2115 | 2105 | 1783 |
| 409 | 20230918 | 124200 | 810762815 | 2110 | 2110 | 2110 | 2110 | 100 |
| 410 | 20230918 | 124100 | 810551815 | 2110 | 2110 | 2110 | 2110 | 0 |
| 411 | 20230918 | 124000 | 810551815 | 2110 | 2110 | 2110 | 2110 | 947 |
| 412 | 20230918 | 123900 | 808553645 | 2115 | 2115 | 2115 | 2115 | 0 |
| 413 | 20230918 | 123800 | 808553645 | 2115 | 2115 | 2115 | 2115 | 1 |
| 414 | 20230918 | 123700 | 808551530 | 2110 | 2110 | 2110 | 2110 | 3 |
| 415 | 20230918 | 123600 | 808545200 | 2115 | 2115 | 2115 | 2115 | 0 |
| 416 | 20230918 | 123500 | 808545200 | 2115 | 2115 | 2115 | 2115 | 0 |
| 417 | 20230918 | 123400 | 808545200 | 2115 | 2115 | 2115 | 2115 | 0 |
| 418 | 20230918 | 123300 | 808545200 | 2115 | 2110 | 2115 | 2110 | 5 |
| 419 | 20230918 | 123200 | 808534640 | 2115 | 2115 | 2115 | 2115 | 1 |
| 420 | 20230918 | 123100 | 808532525 | 2110 | 2110 | 2110 | 2110 | 327 |
| 421 | 20230918 | 123000 | 807842555 | 2105 | 2105 | 2105 | 2105 | 583 |
| 422 | 20230918 | 122900 | 806615340 | 2110 | 2110 | 2110 | 2110 | 0 |
| 423 | 20230918 | 122800 | 806615340 | 2110 | 2110 | 2110 | 2110 | 0 |
| 424 | 20230918 | 122700 | 806615340 | 2110 | 2110 | 2110 | 2110 | 2 |
| 425 | 20230918 | 122600 | 806611120 | 2110 | 2110 | 2110 | 2110 | 0 |
| 426 | 20230918 | 122500 | 806611120 | 2110 | 2110 | 2115 | 2110 | 8 |
| 427 | 20230918 | 122400 | 806594235 | 2105 | 2110 | 2110 | 2105 | 1292 |
| 428 | 20230918 | 122300 | 803873835 | 2120 | 2110 | 2120 | 2110 | 51 |
| 429 | 20230918 | 122200 | 803765730 | 2105 | 2110 | 2115 | 2105 | 74 |
| 430 | 20230918 | 122100 | 803609500 | 2110 | 2110 | 2110 | 2105 | 2052 |
| 431 | 20230918 | 122000 | 799285325 | 2120 | 2115 | 2120 | 2115 | 262 |
| 432 | 20230918 | 121900 | 798731190 | 2110 | 2115 | 2115 | 2110 | 11 |
| 433 | 20230918 | 121800 | 798707930 | 2115 | 2110 | 2115 | 2110 | 1087 |
| 434 | 20230918 | 121700 | 796414355 | 2105 | 2110 | 2110 | 2105 | 1109 |
| 435 | 20230918 | 121600 | 794079400 | 2115 | 2115 | 2115 | 2115 | 0 |
| 436 | 20230918 | 121500 | 794079400 | 2115 | 2115 | 2115 | 2115 | 94 |
| 437 | 20230918 | 121400 | 793880590 | 2110 | 2110 | 2110 | 2110 | 106 |
| 438 | 20230918 | 121300 | 793656930 | 2105 | 2105 | 2105 | 2105 | 1 |
| 439 | 20230918 | 121200 | 793654825 | 2110 | 2110 | 2110 | 2110 | 100 |
| 440 | 20230918 | 121100 | 793443825 | 2110 | 2110 | 2110 | 2110 | 802 |
| 441 | 20230918 | 121000 | 791751605 | 2110 | 2110 | 2110 | 2110 | 542 |
| 442 | 20230918 | 120900 | 790607985 | 2110 | 2110 | 2110 | 2110 | 365 |
| 443 | 20230918 | 120800 | 789837835 | 2110 | 2110 | 2110 | 2110 | 15 |
| 444 | 20230918 | 120700 | 789806185 | 2115 | 2115 | 2115 | 2115 | 300 |
| 445 | 20230918 | 120600 | 789171685 | 2115 | 2115 | 2115 | 2115 | 0 |
| 446 | 20230918 | 120500 | 789171685 | 2115 | 2110 | 2115 | 2110 | 105 |
| 447 | 20230918 | 120400 | 788950045 | 2115 | 2115 | 2115 | 2115 | 0 |
| 448 | 20230918 | 120300 | 788950045 | 2115 | 2115 | 2115 | 2115 | 0 |
| 449 | 20230918 | 120200 | 788950045 | 2115 | 2115 | 2115 | 2115 | 0 |
| 450 | 20230918 | 120100 | 788950045 | 2115 | 2115 | 2115 | 2115 | 0 |
| 451 | 20230918 | 120000 | 788950045 | 2115 | 2115 | 2115 | 2115 | 0 |
| 452 | 20230918 | 115900 | 788950045 | 2115 | 2110 | 2115 | 2105 | 2001 |
| 453 | 20230918 | 115800 | 784735275 | 2115 | 2115 | 2115 | 2115 | 0 |
| 454 | 20230918 | 115700 | 784735275 | 2115 | 2115 | 2115 | 2115 | 0 |
| 455 | 20230918 | 115600 | 784735275 | 2115 | 2110 | 2115 | 2105 | 2535 |
| 456 | 20230918 | 115500 | 779390490 | 2115 | 2115 | 2115 | 2115 | 2 |
| 457 | 20230918 | 115400 | 779386260 | 2115 | 2115 | 2115 | 2115 | 0 |
| 458 | 20230918 | 115300 | 779386260 | 2115 | 2115 | 2115 | 2115 | 12 |
| 459 | 20230918 | 115200 | 779360880 | 2115 | 2115 | 2115 | 2115 | 1 |
| 460 | 20230918 | 115100 | 779358765 | 2110 | 2115 | 2115 | 2110 | 92 |
| 461 | 20230918 | 115000 | 779164635 | 2110 | 2110 | 2115 | 2110 | 246 |
| 462 | 20230918 | 114900 | 778645545 | 2115 | 2115 | 2115 | 2115 | 39 |
| 463 | 20230918 | 114800 | 778563060 | 2115 | 2115 | 2115 | 2115 | 900 |
| 464 | 20230918 | 114700 | 776659560 | 2115 | 2110 | 2115 | 2110 | 57 |
| 465 | 20230918 | 114600 | 776539255 | 2115 | 2115 | 2115 | 2115 | 0 |
| 466 | 20230918 | 114500 | 776539255 | 2115 | 2115 | 2115 | 2115 | 5 |
| 467 | 20230918 | 114400 | 776528680 | 2115 | 2115 | 2115 | 2115 | 0 |
| 468 | 20230918 | 114300 | 776528680 | 2115 | 2115 | 2115 | 2115 | 500 |
| 469 | 20230918 | 114200 | 775471180 | 2115 | 2115 | 2115 | 2115 | 6 |
| 470 | 20230918 | 114100 | 775458490 | 2115 | 2115 | 2115 | 2115 | 0 |
| 471 | 20230918 | 114000 | 775458490 | 2115 | 2115 | 2115 | 2115 | 0 |
| 472 | 20230918 | 113900 | 775458490 | 2115 | 2115 | 2115 | 2115 | 6 |
| 473 | 20230918 | 113800 | 775445800 | 2115 | 2105 | 2115 | 2105 | 1286 |
| 474 | 20230918 | 113700 | 772738550 | 2115 | 2110 | 2115 | 2110 | 2046 |
| 475 | 20230918 | 113600 | 768421480 | 2110 | 2115 | 2115 | 2110 | 1157 |
| 476 | 20230918 | 113500 | 765979225 | 2120 | 2115 | 2120 | 2115 | 4069 |
| 477 | 20230918 | 113400 | 757368285 | 2120 | 2120 | 2120 | 2120 | 927 |
| 478 | 20230918 | 113300 | 755403045 | 2125 | 2125 | 2125 | 2125 | 1 |
| 479 | 20230918 | 113200 | 755400920 | 2120 | 2120 | 2120 | 2120 | 380 |
| 480 | 20230918 | 113100 | 754595320 | 2125 | 2125 | 2125 | 2125 | 53 |
| 481 | 20230918 | 113000 | 754482695 | 2120 | 2125 | 2125 | 2120 | 60 |
| 482 | 20230918 | 112900 | 754355445 | 2120 | 2125 | 2125 | 2120 | 315 |
| 483 | 20230918 | 112800 | 753687575 | 2125 | 2125 | 2125 | 2125 | 0 |
| 484 | 20230918 | 112700 | 753687575 | 2125 | 2125 | 2125 | 2125 | 16 |
| 485 | 20230918 | 112600 | 753653575 | 2125 | 2125 | 2130 | 2125 | 686 |
| 486 | 20230918 | 112500 | 752195820 | 2125 | 2125 | 2125 | 2125 | 0 |
| 487 | 20230918 | 112400 | 752195820 | 2125 | 2125 | 2125 | 2125 | 0 |
| 488 | 20230918 | 112300 | 752195820 | 2125 | 2125 | 2130 | 2125 | 508 |
| 489 | 20230918 | 112200 | 751116315 | 2125 | 2125 | 2125 | 2125 | 2 |
| 490 | 20230918 | 112100 | 751112065 | 2120 | 2120 | 2120 | 2120 | 5 |
| 491 | 20230918 | 112000 | 751101465 | 2120 | 2120 | 2120 | 2120 | 0 |
| 492 | 20230918 | 111900 | 751101465 | 2120 | 2125 | 2125 | 2120 | 78 |
| 493 | 20230918 | 111800 | 750935810 | 2120 | 2120 | 2120 | 2120 | 710 |
| 494 | 20230918 | 111700 | 749430610 | 2125 | 2135 | 2135 | 2120 | 2020 |
| 495 | 20230918 | 111600 | 745143675 | 2135 | 2135 | 2135 | 2135 | 0 |
| 496 | 20230918 | 111500 | 745143675 | 2135 | 2135 | 2135 | 2135 | 0 |
| 497 | 20230918 | 111400 | 745143675 | 2135 | 2135 | 2135 | 2135 | 0 |
| 498 | 20230918 | 111300 | 745143675 | 2135 | 2135 | 2135 | 2135 | 0 |
| 499 | 20230918 | 111200 | 745143675 | 2135 | 2125 | 2135 | 2125 | 2 |
| 500 | 20230918 | 111100 | 745139415 | 2135 | 2135 | 2135 | 2135 | 0 |
| 501 | 20230918 | 111000 | 745139415 | 2135 | 2135 | 2135 | 2135 | 1 |
| 502 | 20230918 | 110900 | 745137280 | 2125 | 2130 | 2135 | 2125 | 1636 |
| 503 | 20230918 | 110800 | 741646995 | 2135 | 2135 | 2135 | 2130 | 2147 |
| 504 | 20230918 | 110700 | 737063650 | 2135 | 2125 | 2140 | 2120 | 12130 |
| 505 | 20230918 | 110600 | 711260875 | 2125 | 2125 | 2125 | 2125 | 0 |
| 506 | 20230918 | 110500 | 711260875 | 2125 | 2125 | 2125 | 2125 | 0 |
| 507 | 20230918 | 110400 | 711260875 | 2125 | 2120 | 2125 | 2115 | 181 |
| 508 | 20230918 | 110300 | 710877995 | 2125 | 2125 | 2125 | 2125 | 0 |
| 509 | 20230918 | 110200 | 710877995 | 2125 | 2125 | 2125 | 2125 | 0 |
| 510 | 20230918 | 110100 | 710877995 | 2125 | 2125 | 2125 | 2125 | 0 |
| 511 | 20230918 | 110000 | 710877995 | 2125 | 2125 | 2125 | 2125 | 1 |
| 512 | 20230918 | 105900 | 710875870 | 2120 | 2120 | 2120 | 2120 | 92 |
| 513 | 20230918 | 105800 | 710680830 | 2120 | 2120 | 2120 | 2120 | 289 |
| 514 | 20230918 | 105700 | 710068150 | 2125 | 2125 | 2125 | 2120 | 1238 |
| 515 | 20230918 | 105600 | 707443350 | 2125 | 2120 | 2125 | 2120 | 84 |
| 516 | 20230918 | 105500 | 707265265 | 2125 | 2125 | 2125 | 2125 | 0 |
| 517 | 20230918 | 105400 | 707265265 | 2125 | 2120 | 2125 | 2120 | 284 |
| 518 | 20230918 | 105300 | 706663180 | 2125 | 2120 | 2125 | 2105 | 2018 |
| 519 | 20230918 | 105200 | 702397925 | 2125 | 2120 | 2125 | 2120 | 84 |
| 520 | 20230918 | 105100 | 702219840 | 2120 | 2120 | 2120 | 2120 | 400 |
| 521 | 20230918 | 105000 | 701371840 | 2125 | 2125 | 2125 | 2125 | 0 |
| 522 | 20230918 | 104900 | 701371840 | 2125 | 2125 | 2125 | 2125 | 614 |
| 523 | 20230918 | 104800 | 700067090 | 2130 | 2120 | 2130 | 2120 | 2469 |
| 524 | 20230918 | 104700 | 694823405 | 2125 | 2120 | 2125 | 2120 | 5003 |
| 525 | 20230918 | 104600 | 684217035 | 2125 | 2125 | 2125 | 2125 | 62 |
| 526 | 20230918 | 104500 | 684085285 | 2125 | 2125 | 2125 | 2125 | 1 |
| 527 | 20230918 | 104400 | 684083160 | 2125 | 2125 | 2125 | 2125 | 0 |
| 528 | 20230918 | 104300 | 684083160 | 2125 | 2120 | 2125 | 2120 | 1861 |
| 529 | 20230918 | 104200 | 680132835 | 2120 | 2115 | 2120 | 2115 | 2272 |
| 530 | 20230918 | 104100 | 675327550 | 2115 | 2115 | 2115 | 2115 | 385 |
| 531 | 20230918 | 104000 | 674513275 | 2110 | 2115 | 2115 | 2110 | 138 |
| 532 | 20230918 | 103900 | 674222065 | 2115 | 2110 | 2115 | 2110 | 677 |
| 533 | 20230918 | 103800 | 672793590 | 2110 | 2110 | 2115 | 2110 | 1655 |
| 534 | 20230918 | 103700 | 669294515 | 2115 | 2115 | 2115 | 2115 | 0 |
| 535 | 20230918 | 103600 | 669294515 | 2115 | 2110 | 2115 | 2110 | 160 |
| 536 | 20230918 | 103500 | 668956910 | 2110 | 2120 | 2120 | 2100 | 16556 |
| 537 | 20230918 | 103400 | 634105160 | 2120 | 2120 | 2120 | 2115 | 1406 |
| 538 | 20230918 | 103300 | 631124940 | 2120 | 2120 | 2125 | 2120 | 2632 |
| 539 | 20230918 | 103200 | 625545095 | 2120 | 2125 | 2125 | 2120 | 1548 |
| 540 | 20230918 | 103100 | 622263325 | 2125 | 2125 | 2125 | 2120 | 197 |
| 541 | 20230918 | 103000 | 621845175 | 2120 | 2125 | 2130 | 2120 | 3784 |
| 542 | 20230918 | 102900 | 613820545 | 2125 | 2115 | 2150 | 2115 | 18950 |
| 543 | 20230918 | 102800 | 573540125 | 2115 | 2110 | 2115 | 2100 | 3653 |
| 544 | 20230918 | 102700 | 565843500 | 2110 | 2100 | 2110 | 2100 | 102 |
| 545 | 20230918 | 102600 | 565628290 | 2110 | 2110 | 2110 | 2110 | 2 |
| 546 | 20230918 | 102500 | 565624070 | 2100 | 2100 | 2100 | 2100 | 1464 |
| 547 | 20230918 | 102400 | 562549670 | 2110 | 2105 | 2110 | 2105 | 350 |
| 548 | 20230918 | 102300 | 561812890 | 2105 | 2105 | 2105 | 2105 | 0 |
| 549 | 20230918 | 102200 | 561812890 | 2105 | 2100 | 2105 | 2100 | 297 |
| 550 | 20230918 | 102100 | 561189185 | 2100 | 2100 | 2100 | 2100 | 13 |
| 551 | 20230918 | 102000 | 561161885 | 2100 | 2100 | 2100 | 2100 | 267 |
| 552 | 20230918 | 101900 | 560601185 | 2100 | 2100 | 2100 | 2100 | 656 |
| 553 | 20230918 | 101800 | 559223585 | 2095 | 2100 | 2105 | 2095 | 3206 |
| 554 | 20230918 | 101700 | 552479530 | 2105 | 2105 | 2105 | 2105 | 1 |
| 555 | 20230918 | 101600 | 552477425 | 2100 | 2100 | 2100 | 2100 | 839 |
| 556 | 20230918 | 101500 | 550715525 | 2095 | 2095 | 2095 | 2095 | 1 |
| 557 | 20230918 | 101400 | 550713430 | 2100 | 2095 | 2100 | 2095 | 117 |
| 558 | 20230918 | 101300 | 550468200 | 2100 | 2100 | 2100 | 2100 | 47 |
| 559 | 20230918 | 101200 | 550369500 | 2100 | 2100 | 2100 | 2100 | 252 |
| 560 | 20230918 | 101100 | 549840300 | 2100 | 2095 | 2100 | 2095 | 12 |
| 561 | 20230918 | 101000 | 549815105 | 2100 | 2095 | 2100 | 2095 | 202 |
| 562 | 20230918 | 100900 | 549391905 | 2095 | 2095 | 2095 | 2095 | 3 |
| 563 | 20230918 | 100800 | 549385620 | 2105 | 2105 | 2105 | 2105 | 0 |
| 564 | 20230918 | 100700 | 549385620 | 2105 | 2095 | 2105 | 2095 | 71 |
| 565 | 20230918 | 100600 | 549236865 | 2105 | 2105 | 2105 | 2105 | 0 |
| 566 | 20230918 | 100500 | 549236865 | 2105 | 2100 | 2105 | 2100 | 121 |
| 567 | 20230918 | 100400 | 548982760 | 2105 | 2095 | 2105 | 2095 | 3340 |
| 568 | 20230918 | 100300 | 541985450 | 2100 | 2095 | 2100 | 2095 | 37 |
| 569 | 20230918 | 100200 | 541907775 | 2100 | 2095 | 2100 | 2095 | 93 |
| 570 | 20230918 | 100100 | 541712690 | 2105 | 2095 | 2105 | 2095 | 8414 |
| 571 | 20230918 | 100000 | 524085350 | 2105 | 2095 | 2105 | 2095 | 596 |
| 572 | 20230918 | 095900 | 522834730 | 2105 | 2100 | 2105 | 2095 | 4540 |
| 573 | 20230918 | 095800 | 513323225 | 2100 | 2100 | 2100 | 2100 | 1190 |
| 574 | 20230918 | 095700 | 510824225 | 2105 | 2105 | 2105 | 2105 | 0 |
| 575 | 20230918 | 095600 | 510824225 | 2105 | 2105 | 2105 | 2105 | 0 |
| 576 | 20230918 | 095500 | 510824225 | 2105 | 2100 | 2105 | 2100 | 1303 |
| 577 | 20230918 | 095400 | 508087920 | 2100 | 2100 | 2100 | 2100 | 91 |
| 578 | 20230918 | 095300 | 507896820 | 2100 | 2105 | 2105 | 2100 | 8591 |
| 579 | 20230918 | 095200 | 489845265 | 2110 | 2105 | 2110 | 2105 | 302 |
| 580 | 20230918 | 095100 | 489209545 | 2105 | 2100 | 2115 | 2100 | 1312 |
| 581 | 20230918 | 095000 | 486441065 | 2110 | 2110 | 2110 | 2110 | 3576 |
| 582 | 20230918 | 094900 | 478895705 | 2100 | 2105 | 2110 | 2100 | 3622 |
| 583 | 20230918 | 094800 | 471289450 | 2120 | 2110 | 2120 | 2110 | 200 |
| 584 | 20230918 | 094700 | 470866200 | 2110 | 2105 | 2110 | 2105 | 3 |
| 585 | 20230918 | 094600 | 470859880 | 2110 | 2100 | 2110 | 2100 | 3103 |
| 586 | 20230918 | 094500 | 464343570 | 2100 | 2100 | 2100 | 2100 | 43 |
| 587 | 20230918 | 094400 | 464253270 | 2110 | 2110 | 2110 | 2110 | 4 |
| 588 | 20230918 | 094300 | 464244830 | 2120 | 2105 | 2120 | 2100 | 2409 |
| 589 | 20230918 | 094200 | 459174735 | 2120 | 2120 | 2120 | 2110 | 602 |
| 590 | 20230918 | 094100 | 457903495 | 2120 | 2105 | 2120 | 2105 | 2 |
| 591 | 20230918 | 094000 | 457899270 | 2120 | 2120 | 2120 | 2105 | 1666 |
| 592 | 20230918 | 093900 | 454391440 | 2120 | 2120 | 2120 | 2120 | 0 |
| 593 | 20230918 | 093800 | 454391440 | 2120 | 2120 | 2120 | 2120 | 0 |
| 594 | 20230918 | 093700 | 454391440 | 2120 | 2115 | 2120 | 2115 | 556 |
| 595 | 20230918 | 093600 | 453215495 | 2115 | 2105 | 2115 | 2105 | 501 |
| 596 | 20230918 | 093500 | 452160880 | 2115 | 2115 | 2115 | 2115 | 941 |
| 597 | 20230918 | 093400 | 450170665 | 2115 | 2115 | 2115 | 2115 | 0 |
| 598 | 20230918 | 093300 | 450170665 | 2115 | 2115 | 2115 | 2115 | 41 |
| 599 | 20230918 | 093200 | 450083950 | 2115 | 2115 | 2115 | 2105 | 1071 |
| 600 | 20230918 | 093100 | 447828535 | 2115 | 2105 | 2115 | 2105 | 1272 |
| 601 | 20230918 | 093000 | 445149140 | 2105 | 2110 | 2110 | 2100 | 118 |
| 602 | 20230918 | 092900 | 444900655 | 2110 | 2110 | 2110 | 2100 | 821 |
| 603 | 20230918 | 092800 | 443176525 | 2110 | 2110 | 2110 | 2110 | 94 |
| 604 | 20230918 | 092700 | 442978185 | 2110 | 2105 | 2110 | 2105 | 1126 |
| 605 | 20230918 | 092600 | 440606435 | 2110 | 2095 | 2110 | 2095 | 237 |
| 606 | 20230918 | 092500 | 440109890 | 2110 | 2110 | 2110 | 2095 | 3146 |
| 607 | 20230918 | 092400 | 433503085 | 2115 | 2110 | 2115 | 2110 | 944 |
| 608 | 20230918 | 092300 | 431511235 | 2110 | 2100 | 2110 | 2095 | 6914 |
| 609 | 20230918 | 092200 | 416996790 | 2100 | 2105 | 2105 | 2095 | 5428 |
| 610 | 20230918 | 092100 | 405608185 | 2105 | 2100 | 2105 | 2095 | 1804 |
| 611 | 20230918 | 092000 | 401821945 | 2100 | 2100 | 2105 | 2095 | 3624 |
| 612 | 20230918 | 091900 | 394226040 | 2105 | 2105 | 2105 | 2100 | 63 |
| 613 | 20230918 | 091800 | 394093675 | 2100 | 2100 | 2105 | 2095 | 2311 |
| 614 | 20230918 | 091700 | 389240380 | 2100 | 2115 | 2115 | 2090 | 14265 |
| 615 | 20230918 | 091600 | 359273155 | 2105 | 2110 | 2115 | 2105 | 2360 |
| 616 | 20230918 | 091500 | 354298270 | 2110 | 2110 | 2115 | 2110 | 1578 |
| 617 | 20230918 | 091400 | 350968685 | 2110 | 2115 | 2115 | 2110 | 581 |
| 618 | 20230918 | 091300 | 349739875 | 2115 | 2115 | 2115 | 2110 | 50 |
| 619 | 20230918 | 091200 | 349634365 | 2110 | 2110 | 2115 | 2110 | 412 |
| 620 | 20230918 | 091100 | 348765040 | 2110 | 2115 | 2115 | 2110 | 5888 |
| 621 | 20230918 | 091000 | 336339955 | 2115 | 2125 | 2125 | 2110 | 215 |
| 622 | 20230918 | 090900 | 335884995 | 2125 | 2125 | 2125 | 2110 | 7265 |
| 623 | 20230918 | 090800 | 320510725 | 2125 | 2125 | 2130 | 2100 | 44412 |
| 624 | 20230918 | 090700 | 226939670 | 2120 | 2125 | 2135 | 2120 | 4512 |
| 625 | 20230918 | 090600 | 217362220 | 2115 | 2150 | 2150 | 2115 | 39989 |
| 626 | 20230918 | 090500 | 132453015 | 2150 | 2145 | 2150 | 2140 | 2488 |
| 627 | 20230918 | 090400 | 127117660 | 2145 | 2135 | 2145 | 2135 | 513 |
| 628 | 20230918 | 090300 | 126022175 | 2150 | 2135 | 2150 | 2135 | 147 |
| 629 | 20230918 | 090200 | 125708315 | 2155 | 2135 | 2155 | 2130 | 42871 |
| 630 | 20230918 | 090100 | 34123995 | 2140 | 2155 | 2160 | 2140 | 6836 |
| 631 | 20230918 | 090000 | 19470900 | 2145 | 2150 | 2160 | 2145 | 9058 |